date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,27.49,27.49,27.39,27.48,63200.0,17.049,17.049,16.9869,17.0428,63200.0
2007-07-18 10:00:00,27.48,27.49,27.39,27.47,64800.0,17.0428,17.049,16.9869,17.0366,64800.0
2007-07-18 10:30:00,27.46,27.46,27.38,27.45,81500.0,17.0304,17.0304,16.9807,17.0242,81500.0
2007-07-18 11:00:00,27.44,27.5,27.4,27.4,17400.0,17.018,17.0552,16.9931,16.9931,17400.0
2007-07-18 11:30:00,27.4,27.41,27.33,27.38,87800.0,16.9931,16.9993,16.9497,16.9807,87800.0
2007-07-18 12:00:00,27.38,27.41,27.32,27.36,38100.0,16.9807,16.9993,16.9435,16.9683,38100.0
2007-07-18 12:30:00,27.36,27.41,27.36,27.39,20500.0,16.9683,16.9993,16.9683,16.9869,20500.0
2007-07-18 13:00:00,27.4,27.4,27.35,27.37,26000.0,16.9931,16.9931,16.9621,16.9745,26000.0
2007-07-18 13:30:00,27.36,27.4,27.36,27.37,26100.0,16.9683,16.9931,16.9683,16.9745,26100.0
2007-07-18 14:00:00,27.38,27.39,27.33,27.34,9700.0,16.9807,16.9869,16.9497,16.9559,9700.0
2007-07-18 14:30:00,27.34,27.39,27.32,27.37,32900.0,16.9559,16.9869,16.9435,16.9745,32900.0
2007-07-18 15:00:00,27.38,27.38,27.33,27.34,45700.0,16.9807,16.9807,16.9497,16.9559,45700.0
2007-07-18 15:30:00,27.35,27.46,27.33,27.43,175700.0,16.9621,17.0304,16.9497,17.0118,175700.0
2007-07-19 09:30:00,27.48,27.56,27.47,27.55,31700.0,17.0428,17.0924,17.0366,17.0862,31700.0
2007-07-19 10:00:00,27.56,27.59,27.54,27.58,49300.0,17.0924,17.111,17.08,17.1048,49300.0
2007-07-19 10:30:00,27.58,27.59,27.52,27.54,61600.0,17.1048,17.111,17.0676,17.08,61600.0
2007-07-19 11:00:00,27.55,27.61,27.54,27.58,76700.0,17.0862,17.1234,17.08,17.1048,76700.0
2007-07-19 11:30:00,27.57,27.59,27.54,27.54,59600.0,17.0986,17.111,17.08,17.08,59600.0
2007-07-19 12:00:00,27.54,27.57,27.52,27.56,47000.0,17.08,17.0986,17.0676,17.0924,47000.0
2007-07-19 12:30:00,27.55,27.57,27.55,27.56,24400.0,17.0862,17.0986,17.0862,17.0924,24400.0
2007-07-19 13:00:00,27.57,27.57,27.54,27.54,58300.0,17.0986,17.0986,17.08,17.08,58300.0
2007-07-19 13:30:00,27.53,27.57,27.53,27.56,78100.0,17.0738,17.0986,17.0738,17.0924,78100.0
2007-07-19 14:00:00,27.56,27.56,27.48,27.49,94000.0,17.0924,17.0924,17.0428,17.049,94000.0
2007-07-19 14:30:00,27.49,27.51,27.49,27.49,33900.0,17.049,17.0614,17.049,17.049,33900.0
2007-07-19 15:00:00,27.5,27.54,27.49,27.53,59900.0,17.0552,17.08,17.049,17.0738,59900.0
2007-07-19 15:30:00,27.53,27.57,27.52,27.52,393800.0,17.0738,17.0986,17.0676,17.0676,393800.0
2007-07-20 09:30:00,27.46,27.51,27.44,27.46,23100.0,17.0304,17.0614,17.018,17.0304,23100.0
2007-07-20 10:00:00,27.47,27.48,27.44,27.45,22700.0,17.0366,17.0428,17.018,17.0242,22700.0
2007-07-20 10:30:00,27.46,27.47,27.35,27.4,26100.0,17.0304,17.0366,16.9621,16.9931,26100.0
2007-07-20 11:00:00,27.4,27.44,27.35,27.37,52100.0,16.9931,17.018,16.9621,16.9745,52100.0
2007-07-20 11:30:00,27.37,27.39,27.31,27.31,63000.0,16.9745,16.9869,16.9373,16.9373,63000.0
2007-07-20 12:00:00,27.32,27.34,27.28,27.34,25000.0,16.9435,16.9559,16.9187,16.9559,25000.0
2007-07-20 12:30:00,27.35,27.35,27.25,27.26,103600.0,16.9621,16.9621,16.9001,16.9063,103600.0
2007-07-20 13:00:00,27.27,27.35,27.26,27.32,79600.0,16.9125,16.9621,16.9063,16.9435,79600.0
2007-07-20 13:30:00,27.32,27.35,27.31,27.32,97800.0,16.9435,16.9621,16.9373,16.9435,97800.0
2007-07-20 14:00:00,27.31,27.38,27.29,27.32,87700.0,16.9373,16.9807,16.9249,16.9435,87700.0
2007-07-20 14:30:00,27.31,27.36,27.31,27.36,43000.0,16.9373,16.9683,16.9373,16.9683,43000.0
2007-07-20 15:00:00,27.34,27.37,27.29,27.35,86600.0,16.9559,16.9745,16.9249,16.9621,86600.0
2007-07-20 15:30:00,27.34,27.34,27.24,27.24,271300.0,16.9559,16.9559,16.8939,16.8939,271300.0
2007-07-23 09:30:00,27.14,27.43,27.12,27.36,223400.0,16.8319,17.0118,16.8195,16.9683,223400.0
2007-07-23 10:00:00,27.36,27.42,27.36,27.4,117700.0,16.9683,17.0055,16.9683,16.9931,117700.0
2007-07-23 10:30:00,27.4,27.47,27.39,27.45,89300.0,16.9931,17.0366,16.9869,17.0242,89300.0
2007-07-23 11:00:00,27.46,27.49,27.46,27.49,45800.0,17.0304,17.049,17.0304,17.049,45800.0
2007-07-23 11:30:00,27.49,27.51,27.48,27.5,66900.0,17.049,17.0614,17.0428,17.0552,66900.0
2007-07-23 12:00:00,27.51,27.53,27.49,27.51,49400.0,17.0614,17.0738,17.049,17.0614,49400.0
2007-07-23 12:30:00,27.51,27.52,27.49,27.49,24400.0,17.0614,17.0676,17.049,17.049,24400.0
2007-07-23 13:00:00,27.49,27.5,27.48,27.49,180600.0,17.049,17.0552,17.0428,17.049,180600.0
2007-07-23 13:30:00,27.48,27.51,27.47,27.47,38100.0,17.0428,17.0614,17.0366,17.0366,38100.0
2007-07-23 14:00:00,27.48,27.51,27.46,27.48,54400.0,17.0428,17.0614,17.0304,17.0428,54400.0
2007-07-23 14:30:00,27.49,27.53,27.49,27.51,48800.0,17.049,17.0738,17.049,17.0614,48800.0
2007-07-23 15:00:00,27.51,27.55,27.49,27.54,105700.0,17.0614,17.0862,17.049,17.08,105700.0
2007-07-23 15:30:00,27.54,27.54,27.42,27.45,191400.0,17.08,17.08,17.0055,17.0242,191400.0
2007-07-24 09:30:00,27.31,27.48,27.31,27.48,113500.0,16.9373,17.0428,16.9373,17.0428,113500.0
2007-07-24 10:00:00,27.48,27.49,27.39,27.44,128800.0,17.0428,17.049,16.9869,17.018,128800.0
2007-07-24 10:30:00,27.44,27.5,27.42,27.49,239900.0,17.018,17.0552,17.0055,17.049,239900.0
2007-07-24 11:00:00,27.48,27.48,27.4,27.4,109900.0,17.0428,17.0428,16.9931,16.9931,109900.0
2007-07-24 11:30:00,27.4,27.42,27.38,27.41,26900.0,16.9931,17.0055,16.9807,16.9993,26900.0
2007-07-24 12:00:00,27.42,27.43,27.36,27.42,17000.0,17.0055,17.0118,16.9683,17.0055,17000.0
2007-07-24 12:30:00,27.42,27.44,27.37,27.38,36300.0,17.0055,17.018,16.9745,16.9807,36300.0
2007-07-24 13:00:00,27.38,27.4,27.33,27.33,53400.0,16.9807,16.9931,16.9497,16.9497,53400.0
2007-07-24 13:30:00,27.33,27.37,27.3,27.34,55500.0,16.9497,16.9745,16.9311,16.9559,55500.0
2007-07-24 14:00:00,27.33,27.34,27.28,27.31,76200.0,16.9497,16.9559,16.9187,16.9373,76200.0
2007-07-24 14:30:00,27.3,27.31,27.25,27.28,243700.0,16.9311,16.9373,16.9001,16.9187,243700.0
2007-07-24 15:00:00,27.27,27.27,27.17,27.17,214000.0,16.9125,16.9125,16.8505,16.8505,214000.0
2007-07-24 15:30:00,27.16,27.18,27.07,27.12,382800.0,16.8443,16.8567,16.7885,16.8195,382800.0
2007-07-25 09:30:00,27.48,27.48,27.22,27.23,34000.0,17.0428,17.0428,16.8815,16.8877,34000.0
2007-07-25 10:00:00,27.22,27.23,27.13,27.15,32200.0,16.8815,16.8877,16.8257,16.8381,32200.0
2007-07-25 10:30:00,27.15,27.18,27.05,27.18,178400.0,16.8381,16.8567,16.7761,16.8567,178400.0
2007-07-25 11:00:00,27.18,27.27,27.16,27.25,49800.0,16.8567,16.9125,16.8443,16.9001,49800.0
2007-07-25 11:30:00,27.24,27.27,27.21,27.23,26600.0,16.8939,16.9125,16.8753,16.8877,26600.0
2007-07-25 12:00:00,27.24,27.25,27.18,27.24,22200.0,16.8939,16.9001,16.8567,16.8939,22200.0
2007-07-25 12:30:00,27.24,27.24,27.15,27.18,19100.0,16.8939,16.8939,16.8381,16.8567,19100.0
2007-07-25 13:00:00,27.19,27.22,27.09,27.09,77400.0,16.8629,16.8815,16.8009,16.8009,77400.0
2007-07-25 13:30:00,27.07,27.17,27.04,27.11,20400.0,16.7885,16.8505,16.7699,16.8133,20400.0
2007-07-25 14:00:00,27.1,27.18,27.07,27.14,96400.0,16.8071,16.8567,16.7885,16.8319,96400.0
2007-07-25 14:30:00,27.14,27.18,27.12,27.16,48500.0,16.8319,16.8567,16.8195,16.8443,48500.0
2007-07-25 15:00:00,27.18,27.29,27.18,27.23,206700.0,16.8567,16.9249,16.8567,16.8877,206700.0
2007-07-25 15:30:00,27.22,27.22,27.16,27.19,476700.0,16.8815,16.8815,16.8443,16.8629,476700.0
2007-07-26 09:30:00,26.89,27.28,26.89,27.1,258500.0,16.6768,16.9187,16.6768,16.8071,258500.0
2007-07-26 10:00:00,27.1,27.16,27.05,27.07,147400.0,16.8071,16.8443,16.7761,16.7885,147400.0
2007-07-26 10:30:00,27.07,27.12,27.05,27.1,127100.0,16.7885,16.8195,16.7761,16.8071,127100.0
2007-07-26 11:00:00,27.09,27.09,26.93,26.95,162400.0,16.8009,16.8009,16.7017,16.7141,162400.0
2007-07-26 11:30:00,26.95,27.03,26.89,27.0,126000.0,16.7141,16.7637,16.6768,16.7451,126000.0
2007-07-26 12:00:00,27.02,27.02,26.89,26.91,111900.0,16.7575,16.7575,16.6768,16.6893,111900.0
2007-07-26 12:30:00,26.91,26.93,26.8,26.89,103700.0,16.6893,16.7017,16.621,16.6768,103700.0
2007-07-26 13:00:00,26.89,26.99,26.87,26.89,80500.0,16.6768,16.7389,16.6644,16.6768,80500.0
2007-07-26 13:30:00,26.89,26.92,26.77,26.8,60100.0,16.6768,16.6955,16.6024,16.621,60100.0
2007-07-26 14:00:00,26.8,26.83,26.63,26.67,169600.0,16.621,16.6396,16.5156,16.5404,169600.0
2007-07-26 14:30:00,26.69,26.75,26.56,26.67,468400.0,16.5528,16.59,16.4722,16.5404,468400.0
2007-07-26 15:00:00,26.67,26.83,26.67,26.75,399100.0,16.5404,16.6396,16.5404,16.59,399100.0
2007-07-26 15:30:00,26.7,26.82,26.65,26.79,462600.0,16.559,16.6334,16.528,16.6148,462600.0
2007-07-27 09:30:00,26.85,26.85,26.6,26.67,73400.0,16.652,16.652,16.497,16.5404,73400.0
2007-07-27 10:00:00,26.67,26.74,26.64,26.69,205400.0,16.5404,16.5838,16.5218,16.5528,205400.0
2007-07-27 10:30:00,26.7,26.73,26.58,26.62,70300.0,16.559,16.5776,16.4846,16.5094,70300.0
2007-07-27 11:00:00,26.62,26.72,26.6,26.63,285000.0,16.5094,16.5714,16.497,16.5156,285000.0
2007-07-27 11:30:00,26.64,26.66,26.57,26.59,284300.0,16.5218,16.5342,16.4784,16.4908,284300.0
2007-07-27 12:00:00,26.59,26.63,26.54,26.58,583700.0,16.4908,16.5156,16.4598,16.4846,583700.0
2007-07-27 12:30:00,26.58,26.66,26.53,26.64,168100.0,16.4846,16.5342,16.4536,16.5218,168100.0
2007-07-27 13:00:00,26.64,26.7,26.62,26.67,225200.0,16.5218,16.559,16.5094,16.5404,225200.0
2007-07-27 13:30:00,26.67,26.73,26.62,26.7,213600.0,16.5404,16.5776,16.5094,16.559,213600.0
2007-07-27 14:00:00,26.7,26.71,26.63,26.64,258800.0,16.559,16.5652,16.5156,16.5218,258800.0
2007-07-27 14:30:00,26.64,26.8,26.63,26.76,213700.0,16.5218,16.621,16.5156,16.5962,213700.0
2007-07-27 15:00:00,26.75,26.76,26.66,26.69,310300.0,16.59,16.5962,16.5342,16.5528,310300.0
2007-07-27 15:30:00,26.68,26.7,26.43,26.43,616800.0,16.5466,16.559,16.3916,16.3916,616800.0
2007-07-30 09:30:00,26.46,26.52,26.27,26.44,189500.0,16.4102,16.4474,16.2923,16.3978,189500.0
2007-07-30 10:00:00,26.44,26.55,26.42,26.54,51700.0,16.3978,16.466,16.3854,16.4598,51700.0
2007-07-30 10:30:00,26.54,26.54,26.46,26.47,94500.0,16.4598,16.4598,16.4102,16.4164,94500.0
2007-07-30 11:00:00,26.47,26.51,26.44,26.48,58900.0,16.4164,16.4412,16.3978,16.4226,58900.0
2007-07-30 11:30:00,26.49,26.51,26.42,26.47,102200.0,16.4288,16.4412,16.3854,16.4164,102200.0
2007-07-30 12:00:00,26.48,26.49,26.44,26.46,111300.0,16.4226,16.4288,16.3978,16.4102,111300.0
2007-07-30 12:30:00,26.47,26.55,26.47,26.51,21400.0,16.4164,16.466,16.4164,16.4412,21400.0
2007-07-30 13:00:00,26.52,26.54,26.5,26.52,93600.0,16.4474,16.4598,16.435,16.4474,93600.0
2007-07-30 13:30:00,26.49,26.57,26.47,26.55,27300.0,16.4288,16.4784,16.4164,16.466,27300.0
2007-07-30 14:00:00,26.55,26.59,26.52,26.54,51700.0,16.466,16.4908,16.4474,16.4598,51700.0
2007-07-30 14:30:00,26.53,26.58,26.51,26.56,37500.0,16.4536,16.4846,16.4412,16.4722,37500.0
2007-07-30 15:00:00,26.56,26.65,26.55,26.63,77700.0,16.4722,16.528,16.466,16.5156,77700.0
2007-07-30 15:30:00,26.62,26.64,26.55,26.59,123900.0,16.5094,16.5218,16.466,16.4908,123900.0
2007-07-31 09:30:00,26.57,26.7,26.57,26.68,69700.0,16.4784,16.559,16.4784,16.5466,69700.0
2007-07-31 10:00:00,26.68,26.75,26.65,26.65,117400.0,16.5466,16.59,16.528,16.528,117400.0
2007-07-31 10:30:00,26.65,26.7,26.64,26.69,82900.0,16.528,16.559,16.5218,16.5528,82900.0
2007-07-31 11:00:00,26.68,26.74,26.67,26.73,106700.0,16.5466,16.5838,16.5404,16.5776,106700.0
2007-07-31 11:30:00,26.74,26.81,26.74,26.78,228700.0,16.5838,16.6272,16.5838,16.6086,228700.0
2007-07-31 12:00:00,26.79,26.8,26.74,26.75,25300.0,16.6148,16.621,16.5838,16.59,25300.0
2007-07-31 12:30:00,26.76,26.76,26.73,26.74,23300.0,16.5962,16.5962,16.5776,16.5838,23300.0
2007-07-31 13:00:00,26.74,26.75,26.71,26.71,32300.0,16.5838,16.59,16.5652,16.5652,32300.0
2007-07-31 13:30:00,26.71,26.72,26.62,26.68,54200.0,16.5652,16.5714,16.5094,16.5466,54200.0
2007-07-31 14:00:00,26.69,26.71,26.61,26.62,52300.0,16.5528,16.5652,16.5032,16.5094,52300.0
2007-07-31 14:30:00,26.62,26.62,26.52,26.59,785100.0,16.5094,16.5094,16.4474,16.4908,785100.0
2007-07-31 15:00:00,26.6,26.65,26.56,26.57,242100.0,16.497,16.528,16.4722,16.4784,242100.0
2007-07-31 15:30:00,26.56,26.59,26.34,26.34,582800.0,16.4722,16.4908,16.3357,16.3357,582800.0
2007-08-01 09:30:00,26.45,26.72,26.31,26.38,343100.0,16.404,16.5714,16.3171,16.3606,343100.0
2007-08-01 10:00:00,26.4,26.58,26.4,26.51,175100.0,16.373,16.4846,16.373,16.4412,175100.0
2007-08-01 10:30:00,26.52,26.53,26.42,26.45,42200.0,16.4474,16.4536,16.3854,16.404,42200.0
2007-08-01 11:00:00,26.4,26.54,26.4,26.43,40600.0,16.373,16.4598,16.373,16.3916,40600.0
2007-08-01 11:30:00,26.42,26.54,26.42,26.54,38100.0,16.3854,16.4598,16.3854,16.4598,38100.0
2007-08-01 12:00:00,26.54,26.59,26.45,26.55,34500.0,16.4598,16.4908,16.404,16.466,34500.0
2007-08-01 12:30:00,26.57,26.6,26.54,26.54,27000.0,16.4784,16.497,16.4598,16.4598,27000.0
2007-08-01 13:00:00,26.55,26.55,26.42,26.44,45100.0,16.466,16.466,16.3854,16.3978,45100.0
2007-08-01 13:30:00,26.48,26.51,26.41,26.47,48900.0,16.4226,16.4412,16.3792,16.4164,48900.0
2007-08-01 14:00:00,26.46,26.52,26.45,26.48,105700.0,16.4102,16.4474,16.404,16.4226,105700.0
2007-08-01 14:30:00,26.48,26.53,26.35,26.42,112600.0,16.4226,16.4536,16.3419,16.3854,112600.0
2007-08-01 15:00:00,26.41,26.44,26.34,26.42,134300.0,16.3792,16.3978,16.3357,16.3854,134300.0
2007-08-01 15:30:00,26.42,26.73,26.4,26.68,268900.0,16.3854,16.5776,16.373,16.5466,268900.0
2007-08-02 09:30:00,26.71,26.79,26.69,26.73,347200.0,16.5652,16.6148,16.5528,16.5776,347200.0
2007-08-02 10:00:00,26.73,26.73,26.65,26.71,104900.0,16.5776,16.5776,16.528,16.5652,104900.0
2007-08-02 10:30:00,26.71,26.74,26.68,26.68,60900.0,16.5652,16.5838,16.5466,16.5466,60900.0
2007-08-02 11:00:00,26.68,26.74,26.62,26.74,73000.0,16.5466,16.5838,16.5094,16.5838,73000.0
2007-08-02 11:30:00,26.73,26.77,26.69,26.77,71700.0,16.5776,16.6024,16.5528,16.6024,71700.0
2007-08-02 12:00:00,26.77,26.78,26.74,26.74,56500.0,16.6024,16.6086,16.5838,16.5838,56500.0
2007-08-02 12:30:00,26.74,26.77,26.73,26.73,16500.0,16.5838,16.6024,16.5776,16.5776,16500.0
2007-08-02 13:00:00,26.72,26.74,26.67,26.71,40900.0,16.5714,16.5838,16.5404,16.5652,40900.0
2007-08-02 13:30:00,26.71,26.77,26.71,26.74,69500.0,16.5652,16.6024,16.5652,16.5838,69500.0
2007-08-02 14:00:00,26.76,26.79,26.7,26.7,182600.0,16.5962,16.6148,16.559,16.559,182600.0
2007-08-02 14:30:00,26.71,26.76,26.69,26.71,121400.0,16.5652,16.5962,16.5528,16.5652,121400.0
2007-08-02 15:00:00,26.7,26.88,26.68,26.87,152600.0,16.559,16.6706,16.5466,16.6644,152600.0
2007-08-02 15:30:00,26.86,26.89,26.75,26.79,239700.0,16.6582,16.6768,16.59,16.6148,239700.0
2007-08-03 09:30:00,26.82,26.82,26.67,26.69,172000.0,16.6334,16.6334,16.5404,16.5528,172000.0
2007-08-03 10:00:00,26.69,26.7,26.61,26.67,87700.0,16.5528,16.559,16.5032,16.5404,87700.0
2007-08-03 10:30:00,26.68,26.69,26.61,26.66,74500.0,16.5466,16.5528,16.5032,16.5342,74500.0
2007-08-03 11:00:00,26.66,26.74,26.66,26.73,78700.0,16.5342,16.5838,16.5342,16.5776,78700.0
2007-08-03 11:30:00,26.74,26.81,26.71,26.8,306700.0,16.5838,16.6272,16.5652,16.621,306700.0
2007-08-03 12:00:00,26.8,26.86,26.78,26.78,166000.0,16.621,16.6582,16.6086,16.6086,166000.0
2007-08-03 12:30:00,26.78,26.81,26.75,26.76,54100.0,16.6086,16.6272,16.59,16.5962,54100.0
2007-08-03 13:00:00,26.77,26.83,26.76,26.82,37700.0,16.6024,16.6396,16.5962,16.6334,37700.0
2007-08-03 13:30:00,26.83,26.89,26.81,26.88,32500.0,16.6396,16.6768,16.6272,16.6706,32500.0
2007-08-03 14:00:00,26.88,26.93,26.77,26.77,865800.0,16.6706,16.7017,16.6024,16.6024,865800.0
2007-08-03 14:30:00,26.77,26.81,26.74,26.77,1143000.0,16.6024,16.6272,16.5838,16.6024,1143000.0
2007-08-03 15:00:00,26.78,26.78,26.65,26.65,740900.0,16.6086,16.6086,16.528,16.528,740900.0
2007-08-03 15:30:00,26.66,26.74,26.45,26.48,391000.0,16.5342,16.5838,16.404,16.4226,391000.0
2007-08-06 09:30:00,26.71,26.73,26.61,26.73,232000.0,16.5652,16.5776,16.5032,16.5776,232000.0
2007-08-06 10:00:00,26.75,26.8,26.69,26.72,962600.0,16.59,16.621,16.5528,16.5714,962600.0
2007-08-06 10:30:00,26.71,26.77,26.68,26.77,157100.0,16.5652,16.6024,16.5466,16.6024,157100.0
2007-08-06 11:00:00,26.78,26.91,26.74,26.88,53900.0,16.6086,16.6893,16.5838,16.6706,53900.0
2007-08-06 11:30:00,26.9,26.93,26.82,26.9,331700.0,16.6831,16.7017,16.6334,16.6831,331700.0
2007-08-06 12:00:00,26.89,26.89,26.86,26.89,55400.0,16.6768,16.6768,16.6582,16.6768,55400.0
2007-08-06 12:30:00,26.89,26.96,26.89,26.93,41400.0,16.6768,16.7203,16.6768,16.7017,41400.0
2007-08-06 13:00:00,26.93,26.93,26.85,26.9,55400.0,16.7017,16.7017,16.652,16.6831,55400.0
2007-08-06 13:30:00,26.9,26.9,26.85,26.86,68900.0,16.6831,16.6831,16.652,16.6582,68900.0
2007-08-06 14:00:00,26.86,27.0,26.86,26.93,1312400.0,16.6582,16.7451,16.6582,16.7017,1312400.0
2007-08-06 14:30:00,26.94,27.09,26.93,27.05,72600.0,16.7079,16.8009,16.7017,16.7761,72600.0
2007-08-06 15:00:00,27.06,27.15,27.05,27.12,57600.0,16.7823,16.8381,16.7761,16.8195,57600.0
2007-08-06 15:30:00,27.12,27.27,27.09,27.24,432100.0,16.8195,16.9125,16.8009,16.8939,432100.0
2007-08-07 09:30:00,26.94,27.17,26.94,27.15,66700.0,16.7079,16.8505,16.7079,16.8381,66700.0
2007-08-07 10:00:00,27.16,27.21,27.14,27.18,213800.0,16.8443,16.8753,16.8319,16.8567,213800.0
2007-08-07 10:30:00,27.16,27.18,27.13,27.17,321500.0,16.8443,16.8567,16.8257,16.8505,321500.0
2007-08-07 11:00:00,27.17,27.19,27.15,27.19,40700.0,16.8505,16.8629,16.8381,16.8629,40700.0
2007-08-07 11:30:00,27.2,27.25,27.18,27.21,23600.0,16.8691,16.9001,16.8567,16.8753,23600.0
2007-08-07 12:00:00,27.22,27.25,27.21,27.23,44100.0,16.8815,16.9001,16.8753,16.8877,44100.0
2007-08-07 12:30:00,27.24,27.26,27.22,27.23,72900.0,16.8939,16.9063,16.8815,16.8877,72900.0
2007-08-07 13:00:00,27.24,27.28,27.24,27.26,59500.0,16.8939,16.9187,16.8939,16.9063,59500.0
2007-08-07 13:30:00,27.25,27.3,27.25,27.26,73300.0,16.9001,16.9311,16.9001,16.9063,73300.0
2007-08-07 14:00:00,27.26,27.38,27.15,27.22,847300.0,16.9063,16.9807,16.8381,16.8815,847300.0
2007-08-07 14:30:00,27.22,27.38,27.14,27.38,916600.0,16.8815,16.9807,16.8319,16.9807,916600.0
2007-08-07 15:00:00,27.38,27.5,27.38,27.46,1098400.0,16.9807,17.0552,16.9807,17.0304,1098400.0
2007-08-07 15:30:00,27.47,27.57,27.35,27.41,1030900.0,17.0366,17.0986,16.9621,16.9993,1030900.0
2007-08-08 09:30:00,27.45,27.48,27.36,27.48,275400.0,17.0242,17.0428,16.9683,17.0428,275400.0
2007-08-08 10:00:00,27.48,27.49,27.39,27.43,544300.0,17.0428,17.049,16.9869,17.0118,544300.0
2007-08-08 10:30:00,27.43,27.51,27.41,27.49,70400.0,17.0118,17.0614,16.9993,17.049,70400.0
2007-08-08 11:00:00,27.49,27.5,27.45,27.46,48600.0,17.049,17.0552,17.0242,17.0304,48600.0
2007-08-08 11:30:00,27.46,27.48,27.43,27.45,37900.0,17.0304,17.0428,17.0118,17.0242,37900.0
2007-08-08 12:00:00,27.44,27.47,27.42,27.45,27600.0,17.018,17.0366,17.0055,17.0242,27600.0
2007-08-08 12:30:00,27.45,27.52,27.45,27.49,17800.0,17.0242,17.0676,17.0242,17.049,17800.0
2007-08-08 13:00:00,27.49,27.56,27.48,27.55,74800.0,17.049,17.0924,17.0428,17.0862,74800.0
2007-08-08 13:30:00,27.55,27.62,27.54,27.59,35900.0,17.0862,17.1296,17.08,17.111,35900.0
2007-08-08 14:00:00,27.6,27.64,27.54,27.61,442000.0,17.1172,17.142,17.08,17.1234,442000.0
2007-08-08 14:30:00,27.61,27.62,27.47,27.5,898800.0,17.1234,17.1296,17.0366,17.0552,898800.0
2007-08-08 15:00:00,27.51,27.52,27.33,27.38,568600.0,17.0614,17.0676,16.9497,16.9807,568600.0
2007-08-08 15:30:00,27.38,27.6,27.32,27.6,638500.0,16.9807,17.1172,16.9435,17.1172,638500.0
2007-08-09 09:30:00,27.36,27.46,27.33,27.38,81500.0,16.9683,17.0304,16.9497,16.9807,81500.0
2007-08-09 10:00:00,27.39,27.43,27.35,27.38,120400.0,16.9869,17.0118,16.9621,16.9807,120400.0
2007-08-09 10:30:00,27.38,27.45,27.33,27.42,68500.0,16.9807,17.0242,16.9497,17.0055,68500.0
2007-08-09 11:00:00,27.42,27.51,27.41,27.45,55500.0,17.0055,17.0614,16.9993,17.0242,55500.0
2007-08-09 11:30:00,27.46,27.48,27.37,27.39,70500.0,17.0304,17.0428,16.9745,16.9869,70500.0
2007-08-09 12:00:00,27.4,27.41,27.35,27.4,198800.0,16.9931,16.9993,16.9621,16.9931,198800.0
2007-08-09 12:30:00,27.39,27.39,27.27,27.31,96600.0,16.9869,16.9869,16.9125,16.9373,96600.0
2007-08-09 13:00:00,27.3,27.31,27.23,27.31,202600.0,16.9311,16.9373,16.8877,16.9373,202600.0
2007-08-09 13:30:00,27.32,27.43,27.31,27.4,186100.0,16.9435,17.0118,16.9373,16.9931,186100.0
2007-08-09 14:00:00,27.37,27.41,27.29,27.32,57400.0,16.9745,16.9993,16.9249,16.9435,57400.0
2007-08-09 14:30:00,27.32,27.33,27.22,27.23,134000.0,16.9435,16.9497,16.8815,16.8877,134000.0
2007-08-09 15:00:00,27.23,27.3,27.16,27.24,172600.0,16.8877,16.9311,16.8443,16.8939,172600.0
2007-08-09 15:30:00,27.24,27.27,27.03,27.04,307400.0,16.8939,16.9125,16.7637,16.7699,307400.0
2007-08-10 09:30:00,26.99,27.34,26.73,26.9,414500.0,16.7389,16.9559,16.5776,16.6831,414500.0
2007-08-10 10:00:00,26.91,26.93,26.78,26.79,191300.0,16.6893,16.7017,16.6086,16.6148,191300.0
2007-08-10 10:30:00,26.8,26.87,26.76,26.85,360300.0,16.621,16.6644,16.5962,16.652,360300.0
2007-08-10 11:00:00,26.85,26.95,26.82,26.83,300600.0,16.652,16.7141,16.6334,16.6396,300600.0
2007-08-10 11:30:00,26.83,26.89,26.76,26.89,239600.0,16.6396,16.6768,16.5962,16.6768,239600.0
2007-08-10 12:00:00,26.89,27.09,26.86,27.01,207200.0,16.6768,16.8009,16.6582,16.7513,207200.0
2007-08-10 12:30:00,27.02,27.05,26.83,26.83,79500.0,16.7575,16.7761,16.6396,16.6396,79500.0
2007-08-10 13:00:00,26.83,26.95,26.83,26.87,92900.0,16.6396,16.7141,16.6396,16.6644,92900.0
2007-08-10 13:30:00,26.87,26.9,26.77,26.85,122700.0,16.6644,16.6831,16.6024,16.652,122700.0
2007-08-10 14:00:00,26.87,26.94,26.81,26.86,153900.0,16.6644,16.7079,16.6272,16.6582,153900.0
2007-08-10 14:30:00,26.85,26.87,26.8,26.84,143300.0,16.652,16.6644,16.621,16.6458,143300.0
2007-08-10 15:00:00,26.83,27.06,26.82,27.02,297000.0,16.6396,16.7823,16.6334,16.7575,297000.0
2007-08-10 15:30:00,26.99,27.09,26.97,26.98,321800.0,16.7389,16.8009,16.7265,16.7327,321800.0
2007-08-13 09:30:00,27.03,27.17,26.99,27.03,78600.0,16.7637,16.8505,16.7389,16.7637,78600.0
2007-08-13 10:00:00,27.04,27.06,27.0,27.01,43200.0,16.7699,16.7823,16.7451,16.7513,43200.0
2007-08-13 10:30:00,27.01,27.01,26.9,26.91,147200.0,16.7513,16.7513,16.6831,16.6893,147200.0
2007-08-13 11:00:00,26.93,26.99,26.87,26.98,173800.0,16.7017,16.7389,16.6644,16.7327,173800.0
2007-08-13 11:30:00,26.98,27.03,26.95,26.98,72000.0,16.7327,16.7637,16.7141,16.7327,72000.0
2007-08-13 12:00:00,26.97,26.99,26.95,26.96,36000.0,16.7265,16.7389,16.7141,16.7203,36000.0
2007-08-13 12:30:00,26.96,26.99,26.95,26.98,47200.0,16.7203,16.7389,16.7141,16.7327,47200.0
2007-08-13 13:00:00,26.98,26.99,26.91,26.96,17300.0,16.7327,16.7389,16.6893,16.7203,17300.0
2007-08-13 13:30:00,26.97,27.03,26.94,27.03,11900.0,16.7265,16.7637,16.7079,16.7637,11900.0
2007-08-13 14:00:00,27.03,27.07,27.0,27.05,211500.0,16.7637,16.7885,16.7451,16.7761,211500.0
2007-08-13 14:30:00,27.04,27.05,27.0,27.01,28300.0,16.7699,16.7761,16.7451,16.7513,28300.0
2007-08-13 15:00:00,27.02,27.03,26.96,27.03,93900.0,16.7575,16.7637,16.7203,16.7637,93900.0
2007-08-13 15:30:00,27.04,27.06,26.92,26.92,320900.0,16.7699,16.7823,16.6955,16.6955,320900.0
2007-08-14 09:30:00,26.93,26.93,26.79,26.83,110400.0,16.7017,16.7017,16.6148,16.6396,110400.0
2007-08-14 10:00:00,26.83,26.84,26.73,26.75,202100.0,16.6396,16.6458,16.5776,16.59,202100.0
2007-08-14 10:30:00,26.74,26.77,26.69,26.72,139300.0,16.5838,16.6024,16.5528,16.5714,139300.0
2007-08-14 11:00:00,26.71,26.71,26.61,26.64,53600.0,16.5652,16.5652,16.5032,16.5218,53600.0
2007-08-14 11:30:00,26.64,26.78,26.62,26.75,82700.0,16.5218,16.6086,16.5094,16.59,82700.0
2007-08-14 12:00:00,26.75,26.76,26.71,26.72,78400.0,16.59,16.5962,16.5652,16.5714,78400.0
2007-08-14 12:30:00,26.73,26.76,26.7,26.72,172200.0,16.5776,16.5962,16.559,16.5714,172200.0
2007-08-14 13:00:00,26.71,26.71,26.65,26.67,38400.0,16.5652,16.5652,16.528,16.5404,38400.0
2007-08-14 13:30:00,26.67,26.72,26.62,26.63,88300.0,16.5404,16.5714,16.5094,16.5156,88300.0
2007-08-14 14:00:00,26.63,26.66,26.57,26.63,226900.0,16.5156,16.5342,16.4784,16.5156,226900.0
2007-08-14 14:30:00,26.61,26.62,26.55,26.61,104900.0,16.5032,16.5094,16.466,16.5032,104900.0
2007-08-14 15:00:00,26.61,26.72,26.59,26.63,99000.0,16.5032,16.5714,16.4908,16.5156,99000.0
2007-08-14 15:30:00,26.62,26.63,26.55,26.55,239700.0,16.5094,16.5156,16.466,16.466,239700.0
2007-08-15 09:30:00,26.46,26.71,26.46,26.65,195300.0,16.4102,16.5652,16.4102,16.528,195300.0
2007-08-15 10:00:00,26.66,26.84,26.6,26.84,181900.0,16.5342,16.6458,16.497,16.6458,181900.0
2007-08-15 10:30:00,26.83,26.83,26.7,26.73,165400.0,16.6396,16.6396,16.559,16.5776,165400.0
2007-08-15 11:00:00,26.73,26.77,26.7,26.75,225700.0,16.5776,16.6024,16.559,16.59,225700.0
2007-08-15 11:30:00,26.75,26.75,26.64,26.65,84500.0,16.59,16.59,16.5218,16.528,84500.0
2007-08-15 12:00:00,26.66,26.72,26.66,26.68,52400.0,16.5342,16.5714,16.5342,16.5466,52400.0
2007-08-15 12:30:00,26.67,26.73,26.66,26.69,74200.0,16.5404,16.5776,16.5342,16.5528,74200.0
2007-08-15 13:00:00,26.69,26.75,26.67,26.73,29300.0,16.5528,16.59,16.5404,16.5776,29300.0
2007-08-15 13:30:00,26.73,26.83,26.73,26.78,73600.0,16.5776,16.6396,16.5776,16.6086,73600.0
2007-08-15 14:00:00,26.77,26.77,26.66,26.67,115300.0,16.6024,16.6024,16.5342,16.5404,115300.0
2007-08-15 14:30:00,26.68,26.69,26.54,26.58,184900.0,16.5466,16.5528,16.4598,16.4846,184900.0
2007-08-15 15:00:00,26.63,26.65,26.43,26.43,85500.0,16.5156,16.528,16.3916,16.3916,85500.0
2007-08-15 15:30:00,26.44,26.48,26.31,26.34,285600.0,16.3978,16.4226,16.3171,16.3357,285600.0
2007-08-16 09:30:00,26.25,26.42,26.22,26.36,301200.0,16.2799,16.3854,16.2613,16.3481,301200.0
2007-08-16 10:00:00,26.35,26.4,26.3,26.33,217500.0,16.3419,16.373,16.3109,16.3295,217500.0
2007-08-16 10:30:00,26.33,26.41,26.32,26.34,575200.0,16.3295,16.3792,16.3233,16.3357,575200.0
2007-08-16 11:00:00,26.33,26.43,26.3,26.34,81300.0,16.3295,16.3916,16.3109,16.3357,81300.0
2007-08-16 11:30:00,26.34,26.36,26.24,26.28,496800.0,16.3357,16.3481,16.2737,16.2985,496800.0
2007-08-16 12:00:00,26.26,26.28,26.12,26.17,73300.0,16.2861,16.2985,16.1993,16.2303,73300.0
2007-08-16 12:30:00,26.16,26.2,26.05,26.06,145200.0,16.2241,16.2489,16.1559,16.1621,145200.0
2007-08-16 13:00:00,26.08,26.21,26.04,26.15,82600.0,16.1745,16.2551,16.1497,16.2179,82600.0
2007-08-16 13:30:00,26.15,26.27,26.15,26.24,71300.0,16.2179,16.2923,16.2179,16.2737,71300.0
2007-08-16 14:00:00,26.24,26.4,26.21,26.32,146800.0,16.2737,16.373,16.2551,16.3233,146800.0
2007-08-16 14:30:00,26.31,26.36,26.18,26.29,162700.0,16.3171,16.3481,16.2365,16.3047,162700.0
2007-08-16 15:00:00,26.3,26.3,26.02,26.21,96900.0,16.3109,16.3109,16.1373,16.2551,96900.0
2007-08-16 15:30:00,26.2,26.45,26.2,26.41,202800.0,16.2489,16.404,16.2489,16.3792,202800.0
2007-08-17 09:30:00,26.88,27.0,26.73,26.79,1400100.0,16.6706,16.7451,16.5776,16.6148,1400100.0
2007-08-17 10:00:00,26.79,26.81,26.62,26.64,764600.0,16.6148,16.6272,16.5094,16.5218,764600.0
2007-08-17 10:30:00,26.63,26.66,26.51,26.55,577000.0,16.5156,16.5342,16.4412,16.466,577000.0
2007-08-17 11:00:00,26.53,26.59,26.53,26.56,46400.0,16.4536,16.4908,16.4536,16.4722,46400.0
2007-08-17 11:30:00,26.56,26.66,26.53,26.55,40700.0,16.4722,16.5342,16.4536,16.466,40700.0
2007-08-17 12:00:00,26.55,26.61,26.48,26.59,52300.0,16.466,16.5032,16.4226,16.4908,52300.0
2007-08-17 12:30:00,26.6,26.65,26.59,26.6,160000.0,16.497,16.528,16.4908,16.497,160000.0
2007-08-17 13:00:00,26.6,26.74,26.6,26.68,284600.0,16.497,16.5838,16.497,16.5466,284600.0
2007-08-17 13:30:00,26.68,26.71,26.63,26.64,96800.0,16.5466,16.5652,16.5156,16.5218,96800.0
2007-08-17 14:00:00,26.64,26.68,26.6,26.65,92600.0,16.5218,16.5466,16.497,16.528,92600.0
2007-08-17 14:30:00,26.65,26.66,26.62,26.64,65900.0,16.528,16.5342,16.5094,16.5218,65900.0
2007-08-17 15:00:00,26.64,26.76,26.63,26.69,165600.0,16.5218,16.5962,16.5156,16.5528,165600.0
2007-08-17 15:30:00,26.7,26.81,26.7,26.77,268600.0,16.559,16.6272,16.559,16.6024,268600.0
2007-08-20 09:30:00,26.86,26.99,26.85,26.9,445500.0,16.6582,16.7389,16.652,16.6831,445500.0
2007-08-20 10:00:00,26.9,26.92,26.81,26.81,63200.0,16.6831,16.6955,16.6272,16.6272,63200.0
2007-08-20 10:30:00,26.8,26.85,26.76,26.85,380100.0,16.621,16.652,16.5962,16.652,380100.0
2007-08-20 11:00:00,26.85,26.85,26.74,26.76,23500.0,16.652,16.652,16.5838,16.5962,23500.0
2007-08-20 11:30:00,26.76,26.8,26.71,26.72,55900.0,16.5962,16.621,16.5652,16.5714,55900.0
2007-08-20 12:00:00,26.72,26.74,26.65,26.66,49900.0,16.5714,16.5838,16.528,16.5342,49900.0
2007-08-20 12:30:00,26.66,26.66,26.61,26.61,63100.0,16.5342,16.5342,16.5032,16.5032,63100.0
2007-08-20 13:00:00,26.61,26.65,26.57,26.61,58900.0,16.5032,16.528,16.4784,16.5032,58900.0
2007-08-20 13:30:00,26.61,26.66,26.59,26.61,49100.0,16.5032,16.5342,16.4908,16.5032,49100.0
2007-08-20 14:00:00,26.61,26.64,26.59,26.64,35100.0,16.5032,16.5218,16.4908,16.5218,35100.0
2007-08-20 14:30:00,26.64,26.69,26.63,26.67,81200.0,16.5218,16.5528,16.5156,16.5404,81200.0
2007-08-20 15:00:00,26.68,26.82,26.67,26.79,54700.0,16.5466,16.6334,16.5404,16.6148,54700.0
2007-08-20 15:30:00,26.78,26.79,26.7,26.74,70500.0,16.6086,16.6148,16.559,16.5838,70500.0
2007-08-21 09:30:00,26.6,26.73,26.6,26.71,87300.0,16.497,16.5776,16.497,16.5652,87300.0
2007-08-21 10:00:00,26.71,26.72,26.62,26.66,53500.0,16.5652,16.5714,16.5094,16.5342,53500.0
2007-08-21 10:30:00,26.66,26.71,26.66,26.69,26800.0,16.5342,16.5652,16.5342,16.5528,26800.0
2007-08-21 11:00:00,26.68,26.71,26.65,26.71,26500.0,16.5466,16.5652,16.528,16.5652,26500.0
2007-08-21 11:30:00,26.74,26.83,26.73,26.79,39500.0,16.5838,16.6396,16.5776,16.6148,39500.0
2007-08-21 12:00:00,26.8,26.8,26.75,26.8,19600.0,16.621,16.621,16.59,16.621,19600.0
2007-08-21 12:30:00,26.79,26.79,26.72,26.73,52700.0,16.6148,16.6148,16.5714,16.5776,52700.0
2007-08-21 13:00:00,26.73,26.77,26.72,26.76,18700.0,16.5776,16.6024,16.5714,16.5962,18700.0
2007-08-21 13:30:00,26.76,26.79,26.73,26.73,26300.0,16.5962,16.6148,16.5776,16.5776,26300.0
2007-08-21 14:00:00,26.73,26.76,26.71,26.74,41100.0,16.5776,16.5962,16.5652,16.5838,41100.0
2007-08-21 14:30:00,26.73,26.74,26.66,26.69,39300.0,16.5776,16.5838,16.5342,16.5528,39300.0
2007-08-21 15:00:00,26.7,26.73,26.68,26.7,46800.0,16.559,16.5776,16.5466,16.559,46800.0
2007-08-21 15:30:00,26.73,26.75,26.69,26.72,41800.0,16.5776,16.59,16.5528,16.5714,41800.0
2007-08-22 09:30:00,26.88,26.92,26.84,26.84,78100.0,16.6706,16.6955,16.6458,16.6458,78100.0
2007-08-22 10:00:00,26.84,26.86,26.81,26.86,1048400.0,16.6458,16.6582,16.6272,16.6582,1048400.0
2007-08-22 10:30:00,26.85,26.89,26.83,26.87,634800.0,16.652,16.6768,16.6396,16.6644,634800.0
2007-08-22 11:00:00,26.87,26.87,26.82,26.85,47100.0,16.6644,16.6644,16.6334,16.652,47100.0
2007-08-22 11:30:00,26.85,26.88,26.84,26.87,20300.0,16.652,16.6706,16.6458,16.6644,20300.0
2007-08-22 12:00:00,26.87,26.89,26.82,26.83,177900.0,16.6644,16.6768,16.6334,16.6396,177900.0
2007-08-22 12:30:00,26.83,26.83,26.77,26.83,124100.0,16.6396,16.6396,16.6024,16.6396,124100.0
2007-08-22 13:00:00,26.83,26.84,26.8,26.82,59400.0,16.6396,16.6458,16.621,16.6334,59400.0
2007-08-22 13:30:00,26.83,26.9,26.83,26.89,51600.0,16.6396,16.6831,16.6396,16.6768,51600.0
2007-08-22 14:00:00,26.89,26.89,26.83,26.83,106500.0,16.6768,16.6768,16.6396,16.6396,106500.0
2007-08-22 14:30:00,26.83,26.86,26.81,26.85,65500.0,16.6396,16.6582,16.6272,16.652,65500.0
2007-08-22 15:00:00,26.84,26.89,26.81,26.87,183700.0,16.6458,16.6768,16.6272,16.6644,183700.0
2007-08-22 15:30:00,26.87,26.93,26.87,26.91,323700.0,16.6644,16.7017,16.6644,16.6893,323700.0
2007-08-23 09:30:00,27.05,27.05,26.9,26.92,119500.0,16.7761,16.7761,16.6831,16.6955,119500.0
2007-08-23 10:00:00,26.92,26.93,26.88,26.91,58500.0,16.6955,16.7017,16.6706,16.6893,58500.0
2007-08-23 10:30:00,26.91,26.95,26.91,26.91,24400.0,16.6893,16.7141,16.6893,16.6893,24400.0
2007-08-23 11:00:00,26.92,26.92,26.85,26.86,34500.0,16.6955,16.6955,16.652,16.6582,34500.0
2007-08-23 11:30:00,26.86,26.86,26.8,26.81,44700.0,16.6582,16.6582,16.621,16.6272,44700.0
2007-08-23 12:00:00,26.81,26.86,26.81,26.83,46600.0,16.6272,16.6582,16.6272,16.6396,46600.0
2007-08-23 12:30:00,26.84,26.87,26.78,26.8,40400.0,16.6458,16.6644,16.6086,16.621,40400.0
2007-08-23 13:00:00,26.8,26.84,26.79,26.82,121000.0,16.621,16.6458,16.6148,16.6334,121000.0
2007-08-23 13:30:00,26.82,26.89,26.81,26.89,61000.0,16.6334,16.6768,16.6272,16.6768,61000.0
2007-08-23 14:00:00,26.9,26.92,26.87,26.89,77400.0,16.6831,16.6955,16.6644,16.6768,77400.0
2007-08-23 14:30:00,26.89,26.91,26.82,26.84,102100.0,16.6768,16.6893,16.6334,16.6458,102100.0
2007-08-23 15:00:00,26.84,26.93,26.82,26.91,103600.0,16.6458,16.7017,16.6334,16.6893,103600.0
2007-08-23 15:30:00,26.91,26.91,26.84,26.88,198100.0,16.6893,16.6893,16.6458,16.6706,198100.0
2007-08-24 09:30:00,26.9,26.96,26.9,26.92,105600.0,16.6831,16.7203,16.6831,16.6955,105600.0
2007-08-24 10:00:00,26.93,27.03,26.93,26.99,73700.0,16.7017,16.7637,16.7017,16.7389,73700.0
2007-08-24 10:30:00,26.99,26.99,26.95,26.96,78200.0,16.7389,16.7389,16.7141,16.7203,78200.0
2007-08-24 11:00:00,26.96,27.0,26.96,26.98,73400.0,16.7203,16.7451,16.7203,16.7327,73400.0
2007-08-24 11:30:00,26.98,27.0,26.97,27.0,33400.0,16.7327,16.7451,16.7265,16.7451,33400.0
2007-08-24 12:00:00,26.99,27.05,26.95,27.04,154100.0,16.7389,16.7761,16.7141,16.7699,154100.0
2007-08-24 12:30:00,27.04,27.04,27.01,27.02,112200.0,16.7699,16.7699,16.7513,16.7575,112200.0
2007-08-24 13:00:00,27.01,27.04,27.01,27.04,92400.0,16.7513,16.7699,16.7513,16.7699,92400.0
2007-08-24 13:30:00,27.04,27.05,27.01,27.05,59100.0,16.7699,16.7761,16.7513,16.7761,59100.0
2007-08-24 14:00:00,27.05,27.06,27.04,27.05,63200.0,16.7761,16.7823,16.7699,16.7761,63200.0
2007-08-24 14:30:00,27.05,27.12,27.03,27.12,48700.0,16.7761,16.8195,16.7637,16.8195,48700.0
2007-08-24 15:00:00,27.11,27.11,27.04,27.08,118000.0,16.8133,16.8133,16.7699,16.7947,118000.0
2007-08-24 15:30:00,27.09,27.15,27.09,27.14,336100.0,16.8009,16.8381,16.8009,16.8319,336100.0
2007-08-27 09:30:00,27.1,27.18,27.02,27.16,221800.0,16.8071,16.8567,16.7575,16.8443,221800.0
2007-08-27 10:00:00,27.17,27.18,27.07,27.08,193900.0,16.8505,16.8567,16.7885,16.7947,193900.0
2007-08-27 10:30:00,27.08,27.08,27.04,27.06,69100.0,16.7947,16.7947,16.7699,16.7823,69100.0
2007-08-27 11:00:00,27.07,27.07,27.04,27.06,37800.0,16.7885,16.7885,16.7699,16.7823,37800.0
2007-08-27 11:30:00,27.07,27.09,27.06,27.09,25900.0,16.7885,16.8009,16.7823,16.8009,25900.0
2007-08-27 12:00:00,27.09,27.13,27.08,27.11,29200.0,16.8009,16.8257,16.7947,16.8133,29200.0
2007-08-27 12:30:00,27.11,27.12,27.09,27.11,26400.0,16.8133,16.8195,16.8009,16.8133,26400.0
2007-08-27 13:00:00,27.11,27.15,27.11,27.12,49100.0,16.8133,16.8381,16.8133,16.8195,49100.0
2007-08-27 13:30:00,27.13,27.13,27.06,27.07,82500.0,16.8257,16.8257,16.7823,16.7885,82500.0
2007-08-27 14:00:00,27.06,27.1,27.06,27.08,85200.0,16.7823,16.8071,16.7823,16.7947,85200.0
2007-08-27 14:30:00,27.09,27.12,27.06,27.07,83400.0,16.8009,16.8195,16.7823,16.7885,83400.0
2007-08-27 15:00:00,27.07,27.08,27.03,27.05,156100.0,16.7885,16.7947,16.7637,16.7761,156100.0
2007-08-27 15:30:00,27.06,27.08,26.99,26.99,97300.0,16.7823,16.7947,16.7389,16.7389,97300.0
2007-08-28 09:30:00,26.93,26.99,26.92,26.94,62700.0,16.7017,16.7389,16.6955,16.7079,62700.0
2007-08-28 10:00:00,26.95,26.96,26.9,26.9,92200.0,16.7141,16.7203,16.6831,16.6831,92200.0
2007-08-28 10:30:00,26.91,26.92,26.88,26.91,76800.0,16.6893,16.6955,16.6706,16.6893,76800.0
2007-08-28 11:00:00,26.9,26.92,26.87,26.91,83600.0,16.6831,16.6955,16.6644,16.6893,83600.0
2007-08-28 11:30:00,26.92,26.92,26.84,26.86,64400.0,16.6955,16.6955,16.6458,16.6582,64400.0
2007-08-28 12:00:00,26.87,26.87,26.85,26.87,36500.0,16.6644,16.6644,16.652,16.6644,36500.0
2007-08-28 12:30:00,26.87,26.89,26.85,26.85,54900.0,16.6644,16.6768,16.652,16.652,54900.0
2007-08-28 13:00:00,26.84,26.84,26.81,26.83,22000.0,16.6458,16.6458,16.6272,16.6396,22000.0
2007-08-28 13:30:00,26.83,26.86,26.81,26.85,100900.0,16.6396,16.6582,16.6272,16.652,100900.0
2007-08-28 14:00:00,26.85,26.86,26.8,26.85,307700.0,16.652,16.6582,16.621,16.652,307700.0
2007-08-28 14:30:00,26.84,26.85,26.76,26.78,281900.0,16.6458,16.652,16.5962,16.6086,281900.0
2007-08-28 15:00:00,26.77,26.81,26.75,26.75,217800.0,16.6024,16.6272,16.59,16.59,217800.0
2007-08-28 15:30:00,26.75,26.75,26.59,26.64,694200.0,16.59,16.59,16.4908,16.5218,694200.0
2007-08-29 09:30:00,26.7,26.8,26.7,26.74,139800.0,16.559,16.621,16.559,16.5838,139800.0
2007-08-29 10:00:00,26.74,26.76,26.71,26.71,114600.0,16.5838,16.5962,16.5652,16.5652,114600.0
2007-08-29 10:30:00,26.7,26.73,26.65,26.73,145300.0,16.559,16.5776,16.528,16.5776,145300.0
2007-08-29 11:00:00,26.73,26.77,26.72,26.76,48500.0,16.5776,16.6024,16.5714,16.5962,48500.0
2007-08-29 11:30:00,26.76,26.81,26.76,26.79,57000.0,16.5962,16.6272,16.5962,16.6148,57000.0
2007-08-29 12:00:00,26.78,26.79,26.76,26.76,42900.0,16.6086,16.6148,16.5962,16.5962,42900.0
2007-08-29 12:30:00,26.76,26.78,26.71,26.71,60600.0,16.5962,16.6086,16.5652,16.5652,60600.0
2007-08-29 13:00:00,26.71,26.74,26.67,26.69,83000.0,16.5652,16.5838,16.5404,16.5528,83000.0
2007-08-29 13:30:00,26.68,26.71,26.67,26.7,53700.0,16.5466,16.5652,16.5404,16.559,53700.0
2007-08-29 14:00:00,26.71,26.8,26.71,26.77,62100.0,16.5652,16.621,16.5652,16.6024,62100.0
2007-08-29 14:30:00,26.77,26.84,26.77,26.79,96100.0,16.6024,16.6458,16.6024,16.6148,96100.0
2007-08-29 15:00:00,26.78,26.9,26.78,26.85,106400.0,16.6086,16.6831,16.6086,16.652,106400.0
2007-08-29 15:30:00,26.85,27.01,26.84,26.98,156800.0,16.652,16.7513,16.6458,16.7327,156800.0
2007-08-30 09:30:00,26.76,26.86,26.76,26.84,65300.0,16.5962,16.6582,16.5962,16.6458,65300.0
2007-08-30 10:00:00,26.84,26.87,26.81,26.82,122600.0,16.6458,16.6644,16.6272,16.6334,122600.0
2007-08-30 10:30:00,26.82,26.85,26.8,26.83,73200.0,16.6334,16.652,16.621,16.6396,73200.0
2007-08-30 11:00:00,26.83,26.92,26.82,26.92,102800.0,16.6396,16.6955,16.6334,16.6955,102800.0
2007-08-30 11:30:00,26.92,26.93,26.88,26.88,62600.0,16.6955,16.7017,16.6706,16.6706,62600.0
2007-08-30 12:00:00,26.89,26.89,26.77,26.82,116800.0,16.6768,16.6768,16.6024,16.6334,116800.0
2007-08-30 12:30:00,26.82,26.91,26.82,26.91,69700.0,16.6334,16.6893,16.6334,16.6893,69700.0
2007-08-30 13:00:00,26.91,26.92,26.86,26.87,21400.0,16.6893,16.6955,16.6582,16.6644,21400.0
2007-08-30 13:30:00,26.87,26.91,26.84,26.91,36700.0,16.6644,16.6893,16.6458,16.6893,36700.0
2007-08-30 14:00:00,26.91,26.91,26.82,26.82,57900.0,16.6893,16.6893,16.6334,16.6334,57900.0
2007-08-30 14:30:00,26.81,26.82,26.73,26.77,107100.0,16.6272,16.6334,16.5776,16.6024,107100.0
2007-08-30 15:00:00,26.76,26.89,26.76,26.85,85600.0,16.5962,16.6768,16.5962,16.652,85600.0
2007-08-30 15:30:00,26.86,26.87,26.79,26.83,105600.0,16.6582,16.6644,16.6148,16.6396,105600.0
2007-08-31 09:30:00,26.97,26.98,26.91,26.97,429300.0,16.7265,16.7327,16.6893,16.7265,429300.0
2007-08-31 10:00:00,26.97,27.02,26.84,26.93,266900.0,16.7265,16.7575,16.6458,16.7017,266900.0
2007-08-31 10:30:00,26.92,26.96,26.92,26.93,44900.0,16.6955,16.7203,16.6955,16.7017,44900.0
2007-08-31 11:00:00,26.92,26.94,26.87,26.92,88900.0,16.6955,16.7079,16.6644,16.6955,88900.0
2007-08-31 11:30:00,26.93,27.0,26.93,26.99,55200.0,16.7017,16.7451,16.7017,16.7389,55200.0
2007-08-31 12:00:00,26.99,27.03,26.97,27.03,28700.0,16.7389,16.7637,16.7265,16.7637,28700.0
2007-08-31 12:30:00,27.02,27.1,27.01,27.06,36200.0,16.7575,16.8071,16.7513,16.7823,36200.0
2007-08-31 13:00:00,27.06,27.07,27.04,27.06,14000.0,16.7823,16.7885,16.7699,16.7823,14000.0
2007-08-31 13:30:00,27.06,27.07,27.01,27.04,56000.0,16.7823,16.7885,16.7513,16.7699,56000.0
2007-08-31 14:00:00,27.05,27.09,27.05,27.05,38800.0,16.7761,16.8009,16.7761,16.7761,38800.0
2007-08-31 14:30:00,27.06,27.08,27.04,27.04,101900.0,16.7823,16.7947,16.7699,16.7699,101900.0
2007-08-31 15:00:00,27.04,27.1,27.04,27.06,51800.0,16.7699,16.8071,16.7699,16.7823,51800.0
2007-08-31 15:30:00,27.06,27.14,26.98,27.0,179600.0,16.7823,16.8319,16.7327,16.7451,179600.0
2007-09-04 09:30:00,27.04,27.05,26.96,26.99,610500.0,16.7699,16.7761,16.7203,16.7389,610500.0
2007-09-04 10:00:00,26.98,27.04,26.97,27.03,175100.0,16.7327,16.7699,16.7265,16.7637,175100.0
2007-09-04 10:30:00,27.03,27.08,27.03,27.07,222000.0,16.7637,16.7947,16.7637,16.7885,222000.0
2007-09-04 11:00:00,27.07,27.1,27.05,27.08,93300.0,16.7885,16.8071,16.7761,16.7947,93300.0
2007-09-04 11:30:00,27.07,27.1,27.06,27.06,40500.0,16.7885,16.8071,16.7823,16.7823,40500.0
2007-09-04 12:00:00,27.07,27.1,27.07,27.09,137800.0,16.7885,16.8071,16.7885,16.8009,137800.0
2007-09-04 12:30:00,27.1,27.1,27.07,27.07,84200.0,16.8071,16.8071,16.7885,16.7885,84200.0
2007-09-04 13:00:00,27.07,27.13,27.07,27.11,30200.0,16.7885,16.8257,16.7885,16.8133,30200.0
2007-09-04 13:30:00,27.11,27.12,27.09,27.1,50300.0,16.8133,16.8195,16.8009,16.8071,50300.0
2007-09-04 14:00:00,27.1,27.1,27.08,27.08,56200.0,16.8071,16.8071,16.7947,16.7947,56200.0
2007-09-04 14:30:00,27.08,27.11,27.07,27.09,20400.0,16.7947,16.8133,16.7885,16.8009,20400.0
2007-09-04 15:00:00,27.09,27.11,27.08,27.11,38300.0,16.8009,16.8133,16.7947,16.8133,38300.0
2007-09-04 15:30:00,27.11,27.14,27.1,27.11,146600.0,16.8133,16.8319,16.8071,16.8133,146600.0
2007-09-05 09:30:00,26.7,26.93,26.7,26.86,574100.0,16.559,16.7017,16.559,16.6582,574100.0
2007-09-05 10:00:00,26.85,26.85,26.78,26.8,228200.0,16.652,16.652,16.6086,16.621,228200.0
2007-09-05 10:30:00,26.8,26.84,26.79,26.83,127800.0,16.621,16.6458,16.6148,16.6396,127800.0
2007-09-05 11:00:00,26.82,26.82,26.75,26.77,293400.0,16.6334,16.6334,16.59,16.6024,293400.0
2007-09-05 11:30:00,26.76,26.76,26.72,26.76,40900.0,16.5962,16.5962,16.5714,16.5962,40900.0
2007-09-05 12:00:00,26.76,26.82,26.75,26.82,18500.0,16.5962,16.6334,16.59,16.6334,18500.0
2007-09-05 12:30:00,26.81,26.83,26.78,26.83,24000.0,16.6272,16.6396,16.6086,16.6396,24000.0
2007-09-05 13:00:00,26.82,26.84,26.8,26.8,145700.0,16.6334,16.6458,16.621,16.621,145700.0
2007-09-05 13:30:00,26.79,26.79,26.76,26.77,43900.0,16.6148,16.6148,16.5962,16.6024,43900.0
2007-09-05 14:00:00,26.77,26.8,26.71,26.71,35800.0,16.6024,16.621,16.5652,16.5652,35800.0
2007-09-05 14:30:00,26.73,26.79,26.71,26.79,50400.0,16.5776,16.6148,16.5652,16.6148,50400.0
2007-09-05 15:00:00,26.78,26.82,26.76,26.79,85500.0,16.6086,16.6334,16.5962,16.6148,85500.0
2007-09-05 15:30:00,26.8,26.85,26.77,26.79,184300.0,16.621,16.652,16.6024,16.6148,184300.0
2007-09-06 09:30:00,26.91,26.96,26.81,26.82,185400.0,16.6893,16.7203,16.6272,16.6334,185400.0
2007-09-06 10:00:00,26.83,26.88,26.8,26.84,87900.0,16.6396,16.6706,16.621,16.6458,87900.0
2007-09-06 10:30:00,26.84,26.95,26.84,26.95,57700.0,16.6458,16.7141,16.6458,16.7141,57700.0
2007-09-06 11:00:00,26.95,26.97,26.91,26.97,40800.0,16.7141,16.7265,16.6893,16.7265,40800.0
2007-09-06 11:30:00,26.98,26.99,26.96,26.97,33000.0,16.7327,16.7389,16.7203,16.7265,33000.0
2007-09-06 12:00:00,26.97,27.03,26.95,27.01,25200.0,16.7265,16.7637,16.7141,16.7513,25200.0
2007-09-06 12:30:00,27.01,27.01,26.97,27.01,57400.0,16.7513,16.7513,16.7265,16.7513,57400.0
2007-09-06 13:00:00,27.01,27.01,26.97,26.99,71500.0,16.7513,16.7513,16.7265,16.7389,71500.0
2007-09-06 13:30:00,26.99,27.01,26.98,27.0,115300.0,16.7389,16.7513,16.7327,16.7451,115300.0
2007-09-06 14:00:00,27.0,27.02,26.97,27.0,27600.0,16.7451,16.7575,16.7265,16.7451,27600.0
2007-09-06 14:30:00,27.0,27.01,26.97,26.99,30700.0,16.7451,16.7513,16.7265,16.7389,30700.0
2007-09-06 15:00:00,27.0,27.02,26.94,26.97,502400.0,16.7451,16.7575,16.7079,16.7265,502400.0
2007-09-06 15:30:00,26.96,26.98,26.94,26.97,62100.0,16.7203,16.7327,16.7079,16.7265,62100.0
2007-09-07 09:30:00,26.77,26.86,26.76,26.83,1279500.0,16.6024,16.6582,16.5962,16.6396,1279500.0
2007-09-07 10:00:00,26.83,26.87,26.82,26.87,667600.0,16.6396,16.6644,16.6334,16.6644,667600.0
2007-09-07 10:30:00,26.86,26.86,26.79,26.82,248100.0,16.6582,16.6582,16.6148,16.6334,248100.0
2007-09-07 11:00:00,26.82,26.83,26.75,26.75,1095400.0,16.6334,16.6396,16.59,16.59,1095400.0
2007-09-07 11:30:00,26.74,26.85,26.74,26.85,103200.0,16.5838,16.652,16.5838,16.652,103200.0
2007-09-07 12:00:00,26.84,26.84,26.78,26.81,73000.0,16.6458,16.6458,16.6086,16.6272,73000.0
2007-09-07 12:30:00,26.82,26.83,26.78,26.81,41500.0,16.6334,16.6396,16.6086,16.6272,41500.0
2007-09-07 13:00:00,26.81,26.86,26.8,26.8,72200.0,16.6272,16.6582,16.621,16.621,72200.0
2007-09-07 13:30:00,26.8,26.81,26.77,26.77,58000.0,16.621,16.6272,16.6024,16.6024,58000.0
2007-09-07 14:00:00,26.76,26.79,26.74,26.76,130400.0,16.5962,16.6148,16.5838,16.5962,130400.0
2007-09-07 14:30:00,26.77,26.78,26.67,26.68,457800.0,16.6024,16.6086,16.5404,16.5466,457800.0
2007-09-07 15:00:00,26.68,26.74,26.64,26.65,98500.0,16.5466,16.5838,16.5218,16.528,98500.0
2007-09-07 15:30:00,26.65,26.74,26.63,26.69,391900.0,16.528,16.5838,16.5156,16.5528,391900.0
2007-09-10 09:30:00,26.75,26.89,26.72,26.73,229000.0,16.59,16.6768,16.5714,16.5776,229000.0
2007-09-10 10:00:00,26.73,26.76,26.7,26.7,157100.0,16.5776,16.5962,16.559,16.559,157100.0
2007-09-10 10:30:00,26.7,26.71,26.64,26.69,471000.0,16.559,16.5652,16.5218,16.5528,471000.0
2007-09-10 11:00:00,26.69,26.71,26.63,26.66,1273100.0,16.5528,16.5652,16.5156,16.5342,1273100.0
2007-09-10 11:30:00,26.66,26.69,26.62,26.66,92500.0,16.5342,16.5528,16.5094,16.5342,92500.0
2007-09-10 12:00:00,26.66,26.68,26.64,26.67,80900.0,16.5342,16.5466,16.5218,16.5404,80900.0
2007-09-10 12:30:00,26.66,26.68,26.63,26.66,43100.0,16.5342,16.5466,16.5156,16.5342,43100.0
2007-09-10 13:00:00,26.66,26.74,26.64,26.74,696100.0,16.5342,16.5838,16.5218,16.5838,696100.0
2007-09-10 13:30:00,26.74,26.78,26.7,26.7,1088000.0,16.5838,16.6086,16.559,16.559,1088000.0
2007-09-10 14:00:00,26.7,26.75,26.69,26.75,56400.0,16.559,16.59,16.5528,16.59,56400.0
2007-09-10 14:30:00,26.75,26.75,26.71,26.73,45800.0,16.59,16.59,16.5652,16.5776,45800.0
2007-09-10 15:00:00,26.74,26.88,26.71,26.82,359900.0,16.5838,16.6706,16.5652,16.6334,359900.0
2007-09-10 15:30:00,26.82,26.84,26.72,26.72,401000.0,16.6334,16.6458,16.5714,16.5714,401000.0
2007-09-11 09:30:00,26.85,26.88,26.82,26.87,54700.0,16.652,16.6706,16.6334,16.6644,54700.0
2007-09-11 10:00:00,26.86,26.97,26.84,26.97,1147100.0,16.6582,16.7265,16.6458,16.7265,1147100.0
2007-09-11 10:30:00,26.97,26.99,26.94,26.97,479200.0,16.7265,16.7389,16.7079,16.7265,479200.0
2007-09-11 11:00:00,26.97,26.97,26.89,26.93,217200.0,16.7265,16.7265,16.6768,16.7017,217200.0
2007-09-11 11:30:00,26.94,26.94,26.89,26.91,30400.0,16.7079,16.7079,16.6768,16.6893,30400.0
2007-09-11 12:00:00,26.9,26.94,26.88,26.94,17700.0,16.6831,16.7079,16.6706,16.7079,17700.0
2007-09-11 12:30:00,26.93,27.0,26.92,26.97,198200.0,16.7017,16.7451,16.6955,16.7265,198200.0
2007-09-11 13:00:00,26.97,26.98,26.94,26.98,17600.0,16.7265,16.7327,16.7079,16.7327,17600.0
2007-09-11 13:30:00,26.97,27.01,26.97,26.99,24800.0,16.7265,16.7513,16.7265,16.7389,24800.0
2007-09-11 14:00:00,27.0,27.1,27.0,27.09,136500.0,16.7451,16.8071,16.7451,16.8009,136500.0
2007-09-11 14:30:00,27.09,27.09,27.02,27.04,138700.0,16.8009,16.8009,16.7575,16.7699,138700.0
2007-09-11 15:00:00,27.04,27.08,27.03,27.06,265700.0,16.7699,16.7947,16.7637,16.7823,265700.0
2007-09-11 15:30:00,27.06,27.11,27.01,27.1,487200.0,16.7823,16.8133,16.7513,16.8071,487200.0
2007-09-12 09:30:00,27.05,27.11,27.0,27.1,185600.0,16.7761,16.8133,16.7451,16.8071,185600.0
2007-09-12 10:00:00,27.1,27.12,27.06,27.11,53400.0,16.8071,16.8195,16.7823,16.8133,53400.0
2007-09-12 10:30:00,27.1,27.18,27.09,27.13,278800.0,16.8071,16.8567,16.8009,16.8257,278800.0
2007-09-12 11:00:00,27.14,27.2,27.12,27.2,220500.0,16.8319,16.8691,16.8195,16.8691,220500.0
2007-09-12 11:30:00,27.2,27.22,27.17,27.18,333200.0,16.8691,16.8815,16.8505,16.8567,333200.0
2007-09-12 12:00:00,27.19,27.21,27.15,27.16,41400.0,16.8629,16.8753,16.8381,16.8443,41400.0
2007-09-12 12:30:00,27.17,27.19,27.14,27.17,31800.0,16.8505,16.8629,16.8319,16.8505,31800.0
2007-09-12 13:00:00,27.18,27.18,27.12,27.15,108300.0,16.8567,16.8567,16.8195,16.8381,108300.0
2007-09-12 13:30:00,27.14,27.19,27.12,27.19,80900.0,16.8319,16.8629,16.8195,16.8629,80900.0
2007-09-12 14:00:00,27.19,27.23,27.17,27.21,35000.0,16.8629,16.8877,16.8505,16.8753,35000.0
2007-09-12 14:30:00,27.21,27.25,27.2,27.25,89200.0,16.8753,16.9001,16.8691,16.9001,89200.0
2007-09-12 15:00:00,27.25,27.25,27.19,27.19,68300.0,16.9001,16.9001,16.8629,16.8629,68300.0
2007-09-12 15:30:00,27.18,27.24,27.17,27.18,391700.0,16.8567,16.8939,16.8505,16.8567,391700.0
2007-09-13 09:30:00,27.38,27.38,27.22,27.28,537900.0,16.9807,16.9807,16.8815,16.9187,537900.0
2007-09-13 10:00:00,27.28,27.31,27.24,27.28,123300.0,16.9187,16.9373,16.8939,16.9187,123300.0
2007-09-13 10:30:00,27.28,27.32,27.28,27.31,124900.0,16.9187,16.9435,16.9187,16.9373,124900.0
2007-09-13 11:00:00,27.3,27.35,27.29,27.34,287100.0,16.9311,16.9621,16.9249,16.9559,287100.0
2007-09-13 11:30:00,27.33,27.34,27.32,27.33,38600.0,16.9497,16.9559,16.9435,16.9497,38600.0
2007-09-13 12:00:00,27.33,27.34,27.29,27.31,34300.0,16.9497,16.9559,16.9249,16.9373,34300.0
2007-09-13 12:30:00,27.31,27.32,27.29,27.31,103800.0,16.9373,16.9435,16.9249,16.9373,103800.0
2007-09-13 13:00:00,27.3,27.36,27.3,27.35,45100.0,16.9311,16.9683,16.9311,16.9621,45100.0
2007-09-13 13:30:00,27.35,27.37,27.33,27.33,30700.0,16.9621,16.9745,16.9497,16.9497,30700.0
2007-09-13 14:00:00,27.32,27.35,27.3,27.3,106900.0,16.9435,16.9621,16.9311,16.9311,106900.0
2007-09-13 14:30:00,27.3,27.35,27.29,27.33,532400.0,16.9311,16.9621,16.9249,16.9497,532400.0
2007-09-13 15:00:00,27.33,27.34,27.26,27.27,144800.0,16.9497,16.9559,16.9063,16.9125,144800.0
2007-09-13 15:30:00,27.28,27.3,27.21,27.27,219500.0,16.9187,16.9311,16.8753,16.9125,219500.0
2007-09-14 09:30:00,27.22,27.28,27.15,27.27,1514700.0,16.8815,16.9187,16.8381,16.9125,1514700.0
2007-09-14 10:00:00,27.28,27.31,27.25,27.28,77800.0,16.9187,16.9373,16.9001,16.9187,77800.0
2007-09-14 10:30:00,27.29,27.31,27.27,27.27,20600.0,16.9249,16.9373,16.9125,16.9125,20600.0
2007-09-14 11:00:00,27.28,27.29,27.24,27.26,328500.0,16.9187,16.9249,16.8939,16.9063,328500.0
2007-09-14 11:30:00,27.26,27.29,27.25,27.27,16800.0,16.9063,16.9249,16.9001,16.9125,16800.0
2007-09-14 12:00:00,27.27,27.3,27.24,27.25,22300.0,16.9125,16.9311,16.8939,16.9001,22300.0
2007-09-14 12:30:00,27.24,27.26,27.23,27.25,33000.0,16.8939,16.9063,16.8877,16.9001,33000.0
2007-09-14 13:00:00,27.26,27.31,27.24,27.31,46300.0,16.9063,16.9373,16.8939,16.9373,46300.0
2007-09-14 13:30:00,27.3,27.32,27.27,27.32,33100.0,16.9311,16.9435,16.9125,16.9435,33100.0
2007-09-14 14:00:00,27.32,27.32,27.28,27.29,33100.0,16.9435,16.9435,16.9187,16.9249,33100.0
2007-09-14 14:30:00,27.29,27.31,27.26,27.26,33700.0,16.9249,16.9373,16.9063,16.9063,33700.0
2007-09-14 15:00:00,27.27,27.32,27.26,27.31,55300.0,16.9125,16.9435,16.9063,16.9373,55300.0
2007-09-14 15:30:00,27.31,27.35,27.3,27.3,127600.0,16.9373,16.9621,16.9311,16.9311,127600.0
2007-09-17 09:30:00,27.25,27.29,27.2,27.28,63900.0,16.9001,16.9249,16.8691,16.9187,63900.0
2007-09-17 10:00:00,27.29,27.29,27.23,27.24,102200.0,16.9249,16.9249,16.8877,16.8939,102200.0
2007-09-17 10:30:00,27.24,27.27,27.23,27.27,24300.0,16.8939,16.9125,16.8877,16.9125,24300.0
2007-09-17 11:00:00,27.28,27.29,27.26,27.26,27800.0,16.9187,16.9249,16.9063,16.9063,27800.0
2007-09-17 11:30:00,27.25,27.26,27.21,27.21,35800.0,16.9001,16.9063,16.8753,16.8753,35800.0
2007-09-17 12:00:00,27.22,27.22,27.19,27.22,89700.0,16.8815,16.8815,16.8629,16.8815,89700.0
2007-09-17 12:30:00,27.23,27.26,27.22,27.26,11300.0,16.8877,16.9063,16.8815,16.9063,11300.0
2007-09-17 13:00:00,27.26,27.26,27.24,27.24,16400.0,16.9063,16.9063,16.8939,16.8939,16400.0
2007-09-17 13:30:00,27.24,27.26,27.23,27.23,27800.0,16.8939,16.9063,16.8877,16.8877,27800.0
2007-09-17 14:00:00,27.22,27.26,27.22,27.26,43200.0,16.8815,16.9063,16.8815,16.9063,43200.0
2007-09-17 14:30:00,27.27,27.29,27.25,27.25,27800.0,16.9125,16.9249,16.9001,16.9001,27800.0
2007-09-17 15:00:00,27.25,27.29,27.24,27.25,40100.0,16.9001,16.9249,16.8939,16.9001,40100.0
2007-09-17 15:30:00,27.24,27.24,27.2,27.2,92900.0,16.8939,16.8939,16.8691,16.8691,92900.0
2007-09-18 09:30:00,27.35,27.39,27.27,27.37,37900.0,16.9621,16.9869,16.9125,16.9745,37900.0
2007-09-18 10:00:00,27.37,27.44,27.37,27.44,23900.0,16.9745,17.018,16.9745,17.018,23900.0
2007-09-18 10:30:00,27.44,27.48,27.44,27.47,42900.0,17.018,17.0428,17.018,17.0366,42900.0
2007-09-18 11:00:00,27.48,27.5,27.46,27.47,102600.0,17.0428,17.0552,17.0304,17.0366,102600.0
2007-09-18 11:30:00,27.46,27.47,27.42,27.44,165300.0,17.0304,17.0366,17.0055,17.018,165300.0
2007-09-18 12:00:00,27.43,27.44,27.41,27.43,32600.0,17.0118,17.018,16.9993,17.0118,32600.0
2007-09-18 12:30:00,27.42,27.44,27.42,27.43,77800.0,17.0055,17.018,17.0055,17.0118,77800.0
2007-09-18 13:00:00,27.43,27.43,27.39,27.4,29600.0,17.0118,17.0118,16.9869,16.9931,29600.0
2007-09-18 13:30:00,27.39,27.42,27.37,27.42,73700.0,16.9869,17.0055,16.9745,17.0055,73700.0
2007-09-18 14:00:00,27.41,27.69,27.36,27.55,401500.0,16.9993,17.173,16.9683,17.0862,401500.0
2007-09-18 14:30:00,27.55,27.71,27.54,27.6,210900.0,17.0862,17.1854,17.08,17.1172,210900.0
2007-09-18 15:00:00,27.6,27.71,27.56,27.67,220700.0,17.1172,17.1854,17.0924,17.1606,220700.0
2007-09-18 15:30:00,27.66,27.73,27.64,27.72,399200.0,17.1544,17.1978,17.142,17.1916,399200.0
2007-09-19 09:30:00,27.81,27.84,27.65,27.65,1066800.0,17.2474,17.266,17.1482,17.1482,1066800.0
2007-09-19 10:00:00,27.65,27.71,27.63,27.69,1175600.0,17.1482,17.1854,17.1358,17.173,1175600.0
2007-09-19 10:30:00,27.68,27.74,27.67,27.74,260100.0,17.1668,17.204,17.1606,17.204,260100.0
2007-09-19 11:00:00,27.74,27.77,27.73,27.76,50800.0,17.204,17.2226,17.1978,17.2164,50800.0
2007-09-19 11:30:00,27.76,27.77,27.72,27.75,177800.0,17.2164,17.2226,17.1916,17.2102,177800.0
2007-09-19 12:00:00,27.76,27.78,27.74,27.78,56600.0,17.2164,17.2288,17.204,17.2288,56600.0
2007-09-19 12:30:00,27.78,27.8,27.74,27.79,35200.0,17.2288,17.2412,17.204,17.235,35200.0
2007-09-19 13:00:00,27.79,27.8,27.76,27.8,356500.0,17.235,17.2412,17.2164,17.2412,356500.0
2007-09-19 13:30:00,27.8,27.82,27.78,27.82,50600.0,17.2412,17.2536,17.2288,17.2536,50600.0
2007-09-19 14:00:00,27.8,27.8,27.73,27.76,86100.0,17.2412,17.2412,17.1978,17.2164,86100.0
2007-09-19 14:30:00,27.76,27.82,27.76,27.81,68200.0,17.2164,17.2536,17.2164,17.2474,68200.0
2007-09-19 15:00:00,27.82,27.87,27.8,27.85,83900.0,17.2536,17.2846,17.2412,17.2722,83900.0
2007-09-19 15:30:00,27.84,27.87,27.78,27.81,265800.0,17.266,17.2846,17.2288,17.2474,265800.0
2007-09-20 09:30:00,27.79,27.79,27.72,27.74,97800.0,17.235,17.235,17.1916,17.204,97800.0
2007-09-20 10:00:00,27.74,27.8,27.73,27.73,181400.0,17.204,17.2412,17.1978,17.1978,181400.0
2007-09-20 10:30:00,27.74,27.75,27.72,27.73,84400.0,17.204,17.2102,17.1916,17.1978,84400.0
2007-09-20 11:00:00,27.73,27.76,27.72,27.75,36000.0,17.1978,17.2164,17.1916,17.2102,36000.0
2007-09-20 11:30:00,27.75,27.76,27.72,27.76,238400.0,17.2102,17.2164,17.1916,17.2164,238400.0
2007-09-20 12:00:00,27.77,27.79,27.74,27.75,99400.0,17.2226,17.235,17.204,17.2102,99400.0
2007-09-20 12:30:00,27.74,27.77,27.73,27.76,21300.0,17.204,17.2226,17.1978,17.2164,21300.0
2007-09-20 13:00:00,27.76,27.78,27.76,27.76,17400.0,17.2164,17.2288,17.2164,17.2164,17400.0
2007-09-20 13:30:00,27.76,27.79,27.74,27.77,52700.0,17.2164,17.235,17.204,17.2226,52700.0
2007-09-20 14:00:00,27.77,27.78,27.73,27.74,57200.0,17.2226,17.2288,17.1978,17.204,57200.0
2007-09-20 14:30:00,27.74,27.75,27.69,27.69,195200.0,17.204,17.2102,17.173,17.173,195200.0
2007-09-20 15:00:00,27.68,27.75,27.67,27.74,150300.0,17.1668,17.2102,17.1606,17.204,150300.0
2007-09-20 15:30:00,27.74,27.76,27.71,27.72,149500.0,17.204,17.2164,17.1854,17.1916,149500.0
2007-09-21 09:30:00,27.69,27.8,27.69,27.76,935300.0,17.2685,17.3371,17.2685,17.3122,935300.0
2007-09-21 10:00:00,27.76,27.76,27.7,27.7,143800.0,17.3122,17.3122,17.2747,17.2747,143800.0
2007-09-21 10:30:00,27.69,27.7,27.69,27.7,99500.0,17.2685,17.2747,17.2685,17.2747,99500.0
2007-09-21 11:00:00,27.71,27.76,27.71,27.74,366600.0,17.281,17.3122,17.281,17.2997,366600.0
2007-09-21 11:30:00,27.73,27.75,27.73,27.75,131300.0,17.2934,17.3059,17.2934,17.3059,131300.0
2007-09-21 12:00:00,27.75,27.75,27.72,27.74,70600.0,17.3059,17.3059,17.2872,17.2997,70600.0
2007-09-21 12:30:00,27.74,27.75,27.7,27.72,62200.0,17.2997,17.3059,17.2747,17.2872,62200.0
2007-09-21 13:00:00,27.72,27.72,27.7,27.71,49900.0,17.2872,17.2872,17.2747,17.281,49900.0
2007-09-21 13:30:00,27.7,27.73,27.7,27.71,29900.0,17.2747,17.2934,17.2747,17.281,29900.0
2007-09-21 14:00:00,27.72,27.72,27.69,27.71,54000.0,17.2872,17.2872,17.2685,17.281,54000.0
2007-09-21 14:30:00,27.71,27.72,27.67,27.69,70000.0,17.281,17.2872,17.256,17.2685,70000.0
2007-09-21 15:00:00,27.7,27.7,27.64,27.64,49500.0,17.2747,17.2747,17.2373,17.2373,49500.0
2007-09-21 15:30:00,27.65,27.68,27.61,27.61,111900.0,17.2436,17.2623,17.2186,17.2186,111900.0
2007-09-24 09:30:00,27.69,27.69,27.53,27.54,112500.0,17.2685,17.2685,17.1687,17.175,112500.0
2007-09-24 10:00:00,27.55,27.66,27.54,27.66,40100.0,17.1812,17.2498,17.175,17.2498,40100.0
2007-09-24 10:30:00,27.65,27.67,27.64,27.67,30300.0,17.2436,17.256,17.2373,17.256,30300.0
2007-09-24 11:00:00,27.67,27.71,27.64,27.69,63400.0,17.256,17.281,17.2373,17.2685,63400.0
2007-09-24 11:30:00,27.69,27.7,27.67,27.69,78600.0,17.2685,17.2747,17.256,17.2685,78600.0
2007-09-24 12:00:00,27.7,27.72,27.69,27.7,166200.0,17.2747,17.2872,17.2685,17.2747,166200.0
2007-09-24 12:30:00,27.69,27.7,27.67,27.69,12600.0,17.2685,17.2747,17.256,17.2685,12600.0
2007-09-24 13:00:00,27.69,27.7,27.65,27.66,20300.0,17.2685,17.2747,17.2436,17.2498,20300.0
2007-09-24 13:30:00,27.66,27.66,27.61,27.61,24900.0,17.2498,17.2498,17.2186,17.2186,24900.0
2007-09-24 14:00:00,27.61,27.63,27.6,27.6,63000.0,17.2186,17.2311,17.2124,17.2124,63000.0
2007-09-24 14:30:00,27.6,27.64,27.6,27.64,39200.0,17.2124,17.2373,17.2124,17.2373,39200.0
2007-09-24 15:00:00,27.63,27.66,27.61,27.65,67700.0,17.2311,17.2498,17.2186,17.2436,67700.0
2007-09-24 15:30:00,27.65,27.65,27.57,27.59,231800.0,17.2436,17.2436,17.1937,17.2061,231800.0
2007-09-25 09:30:00,27.51,27.56,27.43,27.55,464400.0,17.1562,17.1874,17.1064,17.1812,464400.0
2007-09-25 10:00:00,27.54,27.62,27.51,27.61,523800.0,17.175,17.2248,17.1562,17.2186,523800.0
2007-09-25 10:30:00,27.6,27.67,27.56,27.57,354800.0,17.2124,17.256,17.1874,17.1937,354800.0
2007-09-25 11:00:00,27.57,27.62,27.56,27.57,44200.0,17.1937,17.2248,17.1874,17.1937,44200.0
2007-09-25 11:30:00,27.58,27.6,27.56,27.58,42400.0,17.1999,17.2124,17.1874,17.1999,42400.0
2007-09-25 12:00:00,27.58,27.59,27.55,27.58,29700.0,17.1999,17.2061,17.1812,17.1999,29700.0
2007-09-25 12:30:00,27.58,27.61,27.57,27.6,236200.0,17.1999,17.2186,17.1937,17.2124,236200.0
2007-09-25 13:00:00,27.6,27.63,27.59,27.62,29200.0,17.2124,17.2311,17.2061,17.2248,29200.0
2007-09-25 13:30:00,27.62,27.62,27.6,27.62,46500.0,17.2248,17.2248,17.2124,17.2248,46500.0
2007-09-25 14:00:00,27.62,27.63,27.6,27.63,92500.0,17.2248,17.2311,17.2124,17.2311,92500.0
2007-09-25 14:30:00,27.63,27.63,27.59,27.61,257800.0,17.2311,17.2311,17.2061,17.2186,257800.0
2007-09-25 15:00:00,27.61,27.62,27.57,27.58,86100.0,17.2186,17.2248,17.1937,17.1999,86100.0
2007-09-25 15:30:00,27.58,27.61,27.55,27.6,247400.0,17.1999,17.2186,17.1812,17.2124,247400.0
2007-09-26 09:30:00,27.68,27.72,27.63,27.71,63600.0,17.2623,17.2872,17.2311,17.281,63600.0
2007-09-26 10:00:00,27.71,27.8,27.71,27.8,1249400.0,17.281,17.3371,17.281,17.3371,1249400.0
2007-09-26 10:30:00,27.8,27.85,27.78,27.85,182100.0,17.3371,17.3683,17.3246,17.3683,182100.0
2007-09-26 11:00:00,27.85,27.88,27.85,27.85,61500.0,17.3683,17.387,17.3683,17.3683,61500.0
2007-09-26 11:30:00,27.85,27.86,27.83,27.84,29600.0,17.3683,17.3745,17.3558,17.362,29600.0
2007-09-26 12:00:00,27.84,27.85,27.82,27.84,32500.0,17.362,17.3683,17.3496,17.362,32500.0
2007-09-26 12:30:00,27.85,27.88,27.85,27.87,7800.0,17.3683,17.387,17.3683,17.3808,7800.0
2007-09-26 13:00:00,27.87,27.89,27.85,27.86,167100.0,17.3808,17.3932,17.3683,17.3745,167100.0
2007-09-26 13:30:00,27.85,27.86,27.79,27.81,150600.0,17.3683,17.3745,17.3309,17.3433,150600.0
2007-09-26 14:00:00,27.8,27.84,27.79,27.81,89600.0,17.3371,17.362,17.3309,17.3433,89600.0
2007-09-26 14:30:00,27.82,27.84,27.82,27.82,90600.0,17.3496,17.362,17.3496,17.3496,90600.0
2007-09-26 15:00:00,27.83,27.9,27.82,27.89,312700.0,17.3558,17.3995,17.3496,17.3932,312700.0
2007-09-26 15:30:00,27.89,27.89,27.8,27.81,361100.0,17.3932,17.3932,17.3371,17.3433,361100.0
2007-09-27 09:30:00,27.84,27.89,27.8,27.87,50400.0,17.362,17.3932,17.3371,17.3808,50400.0
2007-09-27 10:00:00,27.86,27.88,27.81,27.82,104500.0,17.3745,17.387,17.3433,17.3496,104500.0
2007-09-27 10:30:00,27.82,27.89,27.81,27.89,91300.0,17.3496,17.3932,17.3433,17.3932,91300.0
2007-09-27 11:00:00,27.88,27.88,27.82,27.82,87400.0,17.387,17.387,17.3496,17.3496,87400.0
2007-09-27 11:30:00,27.82,27.86,27.82,27.86,75200.0,17.3496,17.3745,17.3496,17.3745,75200.0
2007-09-27 12:00:00,27.85,27.87,27.82,27.84,28100.0,17.3683,17.3808,17.3496,17.362,28100.0
2007-09-27 12:30:00,27.83,27.86,27.83,27.85,19700.0,17.3558,17.3745,17.3558,17.3683,19700.0
2007-09-27 13:00:00,27.84,27.86,27.83,27.84,24800.0,17.362,17.3745,17.3558,17.362,24800.0
2007-09-27 13:30:00,27.84,27.85,27.8,27.83,56800.0,17.362,17.3683,17.3371,17.3558,56800.0
2007-09-27 14:00:00,27.84,27.87,27.84,27.86,34200.0,17.362,17.3808,17.362,17.3745,34200.0
2007-09-27 14:30:00,27.87,27.89,27.84,27.89,121900.0,17.3808,17.3932,17.362,17.3932,121900.0
2007-09-27 15:00:00,27.89,27.95,27.89,27.95,309100.0,17.3932,17.4306,17.3932,17.4306,309100.0
2007-09-27 15:30:00,27.95,27.95,27.89,27.91,397400.0,17.4306,17.4306,17.3932,17.4057,397400.0
2007-09-28 09:30:00,27.9,27.96,27.9,27.93,33200.0,17.3995,17.4369,17.3995,17.4182,33200.0
2007-09-28 10:00:00,27.92,27.93,27.88,27.9,45600.0,17.4119,17.4182,17.387,17.3995,45600.0
2007-09-28 10:30:00,27.89,27.89,27.85,27.88,31400.0,17.3932,17.3932,17.3683,17.387,31400.0
2007-09-28 11:00:00,27.88,27.91,27.86,27.89,51200.0,17.387,17.4057,17.3745,17.3932,51200.0
2007-09-28 11:30:00,27.89,27.9,27.88,27.88,45900.0,17.3932,17.3995,17.387,17.387,45900.0
2007-09-28 12:00:00,27.89,27.91,27.89,27.9,53700.0,17.3932,17.4057,17.3932,17.3995,53700.0
2007-09-28 12:30:00,27.91,27.92,27.89,27.92,25500.0,17.4057,17.4119,17.3932,17.4119,25500.0
2007-09-28 13:00:00,27.92,27.94,27.92,27.93,20100.0,17.4119,17.4244,17.4119,17.4182,20100.0
2007-09-28 13:30:00,27.93,27.95,27.92,27.95,144700.0,17.4182,17.4306,17.4119,17.4306,144700.0
2007-09-28 14:00:00,27.95,27.96,27.91,27.92,30200.0,17.4306,17.4369,17.4057,17.4119,30200.0
2007-09-28 14:30:00,27.92,27.94,27.91,27.94,45300.0,17.4119,17.4244,17.4057,17.4244,45300.0
2007-09-28 15:00:00,27.94,27.94,27.88,27.91,188700.0,17.4244,17.4244,17.387,17.4057,188700.0
2007-09-28 15:30:00,27.91,27.96,27.91,27.94,106600.0,17.4057,17.4369,17.4057,17.4244,106600.0
2007-10-01 09:30:00,27.9,27.9,27.72,27.78,497300.0,17.3995,17.3995,17.2872,17.3246,497300.0
2007-10-01 10:00:00,27.78,27.87,27.78,27.83,292700.0,17.3246,17.3808,17.3246,17.3558,292700.0
2007-10-01 10:30:00,27.83,27.84,27.78,27.78,166600.0,17.3558,17.362,17.3246,17.3246,166600.0
2007-10-01 11:00:00,27.78,27.8,27.75,27.79,292600.0,17.3246,17.3371,17.3059,17.3309,292600.0
2007-10-01 11:30:00,27.8,27.86,27.8,27.85,574100.0,17.3371,17.3745,17.3371,17.3683,574100.0
2007-10-01 12:00:00,27.86,27.9,27.85,27.89,59200.0,17.3745,17.3995,17.3683,17.3932,59200.0
2007-10-01 12:30:00,27.88,27.89,27.87,27.88,28600.0,17.387,17.3932,17.3808,17.387,28600.0
2007-10-01 13:00:00,27.88,27.93,27.86,27.93,90400.0,17.387,17.4182,17.3745,17.4182,90400.0
2007-10-01 13:30:00,27.92,27.94,27.91,27.93,94300.0,17.4119,17.4244,17.4057,17.4182,94300.0
2007-10-01 14:00:00,27.92,27.95,27.9,27.9,459800.0,17.4119,17.4306,17.3995,17.3995,459800.0
2007-10-01 14:30:00,27.91,27.91,27.88,27.9,210800.0,17.4057,17.4057,17.387,17.3995,210800.0
2007-10-01 15:00:00,27.89,27.92,27.85,27.85,298500.0,17.3932,17.4119,17.3683,17.3683,298500.0
2007-10-01 15:30:00,27.85,27.87,27.83,27.87,216500.0,17.3683,17.3808,17.3558,17.3808,216500.0
2007-10-02 09:30:00,27.91,27.91,27.81,27.81,49300.0,17.4057,17.4057,17.3433,17.3433,49300.0
2007-10-02 10:00:00,27.81,27.84,27.8,27.8,43400.0,17.3433,17.362,17.3371,17.3371,43400.0
2007-10-02 10:30:00,27.8,27.84,27.78,27.82,77100.0,17.3371,17.362,17.3246,17.3496,77100.0
2007-10-02 11:00:00,27.82,27.85,27.8,27.85,28600.0,17.3496,17.3683,17.3371,17.3683,28600.0
2007-10-02 11:30:00,27.84,27.86,27.82,27.84,459800.0,17.362,17.3745,17.3496,17.362,459800.0
2007-10-02 12:00:00,27.83,27.84,27.82,27.84,75300.0,17.3558,17.362,17.3496,17.362,75300.0
2007-10-02 12:30:00,27.83,27.85,27.81,27.85,123200.0,17.3558,17.3683,17.3433,17.3683,123200.0
2007-10-02 13:00:00,27.85,27.86,27.83,27.83,17300.0,17.3683,17.3745,17.3558,17.3558,17300.0
2007-10-02 13:30:00,27.83,27.84,27.81,27.82,156100.0,17.3558,17.362,17.3433,17.3496,156100.0
2007-10-02 14:00:00,27.82,27.89,27.82,27.89,97700.0,17.3496,17.3932,17.3496,17.3932,97700.0
2007-10-02 14:30:00,27.89,27.91,27.87,27.88,47600.0,17.3932,17.4057,17.3808,17.387,47600.0
2007-10-02 15:00:00,27.89,27.9,27.88,27.89,248000.0,17.3932,17.3995,17.387,17.3932,248000.0
2007-10-02 15:30:00,27.89,27.92,27.88,27.9,434000.0,17.3932,17.4119,17.387,17.3995,434000.0
2007-10-03 09:30:00,27.86,27.89,27.8,27.86,448000.0,17.3745,17.3932,17.3371,17.3745,448000.0
2007-10-03 10:00:00,27.86,27.9,27.86,27.87,138100.0,17.3745,17.3995,17.3745,17.3808,138100.0
2007-10-03 10:30:00,27.87,27.89,27.85,27.86,367500.0,17.3808,17.3932,17.3683,17.3745,367500.0
2007-10-03 11:00:00,27.86,27.86,27.81,27.82,175000.0,17.3745,17.3745,17.3433,17.3496,175000.0
2007-10-03 11:30:00,27.82,27.86,27.81,27.84,355700.0,17.3496,17.3745,17.3433,17.362,355700.0
2007-10-03 12:00:00,27.84,27.85,27.8,27.8,116000.0,17.362,17.3683,17.3371,17.3371,116000.0
2007-10-03 12:30:00,27.8,27.81,27.8,27.8,110900.0,17.3371,17.3433,17.3371,17.3371,110900.0
2007-10-03 13:00:00,27.8,27.82,27.77,27.78,213200.0,17.3371,17.3496,17.3184,17.3246,213200.0
2007-10-03 13:30:00,27.78,27.83,27.77,27.8,198200.0,17.3246,17.3558,17.3184,17.3371,198200.0
2007-10-03 14:00:00,27.79,27.8,27.75,27.77,371800.0,17.3309,17.3371,17.3059,17.3184,371800.0
2007-10-03 14:30:00,27.78,27.81,27.75,27.81,135200.0,17.3246,17.3433,17.3059,17.3433,135200.0
2007-10-03 15:00:00,27.81,27.82,27.77,27.77,169700.0,17.3433,17.3496,17.3184,17.3184,169700.0
2007-10-03 15:30:00,27.78,27.81,27.75,27.81,396700.0,17.3246,17.3433,17.3059,17.3433,396700.0
2007-10-04 09:30:00,27.85,27.87,27.8,27.82,95200.0,17.3683,17.3808,17.3371,17.3496,95200.0
2007-10-04 10:00:00,27.83,27.85,27.81,27.83,90700.0,17.3558,17.3683,17.3433,17.3558,90700.0
2007-10-04 10:30:00,27.84,27.89,27.84,27.88,72300.0,17.362,17.3932,17.362,17.387,72300.0
2007-10-04 11:00:00,27.89,27.89,27.87,27.87,42100.0,17.3932,17.3932,17.3808,17.3808,42100.0
2007-10-04 11:30:00,27.87,27.9,27.86,27.87,46700.0,17.3808,17.3995,17.3745,17.3808,46700.0
2007-10-04 12:00:00,27.86,27.88,27.86,27.87,22200.0,17.3745,17.387,17.3745,17.3808,22200.0
2007-10-04 12:30:00,27.88,27.9,27.88,27.9,35400.0,17.387,17.3995,17.387,17.3995,35400.0
2007-10-04 13:00:00,27.91,27.91,27.86,27.86,357800.0,17.4057,17.4057,17.3745,17.3745,357800.0
2007-10-04 13:30:00,27.86,27.88,27.86,27.87,57600.0,17.3745,17.387,17.3745,17.3808,57600.0
2007-10-04 14:00:00,27.88,27.89,27.87,27.87,54600.0,17.387,17.3932,17.3808,17.3808,54600.0
2007-10-04 14:30:00,27.87,27.87,27.83,27.84,254300.0,17.3808,17.3808,17.3558,17.362,254300.0
2007-10-04 15:00:00,27.84,27.85,27.79,27.79,581800.0,17.362,17.3683,17.3309,17.3309,581800.0
2007-10-04 15:30:00,27.79,27.85,27.79,27.85,625400.0,17.3309,17.3683,17.3309,17.3683,625400.0
2007-10-05 09:30:00,27.96,27.99,27.87,27.91,565600.0,17.4369,17.4556,17.3808,17.4057,565600.0
2007-10-05 10:00:00,27.91,27.94,27.87,27.87,175900.0,17.4057,17.4244,17.3808,17.3808,175900.0
2007-10-05 10:30:00,27.88,27.92,27.87,27.91,54900.0,17.387,17.4119,17.3808,17.4057,54900.0
2007-10-05 11:00:00,27.92,27.96,27.92,27.95,134200.0,17.4119,17.4369,17.4119,17.4306,134200.0
2007-10-05 11:30:00,27.94,27.99,27.94,27.97,72700.0,17.4244,17.4556,17.4244,17.4431,72700.0
2007-10-05 12:00:00,27.98,27.98,27.95,27.96,64600.0,17.4494,17.4494,17.4306,17.4369,64600.0
2007-10-05 12:30:00,27.95,27.96,27.94,27.95,37900.0,17.4306,17.4369,17.4244,17.4306,37900.0
2007-10-05 13:00:00,27.95,27.97,27.94,27.95,18200.0,17.4306,17.4431,17.4244,17.4306,18200.0
2007-10-05 13:30:00,27.95,27.99,27.95,27.97,49900.0,17.4306,17.4556,17.4306,17.4431,49900.0
2007-10-05 14:00:00,27.97,28.0,27.95,28.0,687100.0,17.4431,17.4618,17.4306,17.4618,687100.0
2007-10-05 14:30:00,27.99,28.01,27.98,27.99,49000.0,17.4556,17.4681,17.4494,17.4556,49000.0
2007-10-05 15:00:00,27.99,28.02,27.96,27.98,151000.0,17.4556,17.4743,17.4369,17.4494,151000.0
2007-10-05 15:30:00,27.98,28.0,27.91,27.91,341200.0,17.4494,17.4618,17.4057,17.4057,341200.0
2007-10-08 09:30:00,27.78,27.92,27.78,27.89,345600.0,17.3246,17.4119,17.3246,17.3932,345600.0
2007-10-08 10:00:00,27.89,27.91,27.89,27.89,283100.0,17.3932,17.4057,17.3932,17.3932,283100.0
2007-10-08 10:30:00,27.89,27.9,27.88,27.9,142000.0,17.3932,17.3995,17.387,17.3995,142000.0
2007-10-08 11:00:00,27.9,27.91,27.87,27.87,133000.0,17.3995,17.4057,17.3808,17.3808,133000.0
2007-10-08 11:30:00,27.88,27.88,27.85,27.86,167200.0,17.387,17.387,17.3683,17.3745,167200.0
2007-10-08 12:00:00,27.85,27.87,27.84,27.85,98700.0,17.3683,17.3808,17.362,17.3683,98700.0
2007-10-08 12:30:00,27.84,27.88,27.84,27.87,232700.0,17.362,17.387,17.362,17.3808,232700.0
2007-10-08 13:00:00,27.88,27.88,27.86,27.87,148600.0,17.387,17.387,17.3745,17.3808,148600.0
2007-10-08 13:30:00,27.86,27.88,27.84,27.84,151400.0,17.3745,17.387,17.362,17.362,151400.0
2007-10-08 14:00:00,27.84,27.86,27.83,27.85,179200.0,17.362,17.3745,17.3558,17.3683,179200.0
2007-10-08 14:30:00,27.86,27.86,27.83,27.83,214900.0,17.3745,17.3745,17.3558,17.3558,214900.0
2007-10-08 15:00:00,27.83,27.86,27.83,27.85,254300.0,17.3558,17.3745,17.3558,17.3683,254300.0
2007-10-08 15:30:00,27.86,27.89,27.85,27.89,551200.0,17.3745,17.3932,17.3683,17.3932,551200.0
2007-10-09 09:30:00,27.91,27.95,27.9,27.9,84800.0,17.4057,17.4306,17.3995,17.3995,84800.0
2007-10-09 10:00:00,27.9,27.93,27.9,27.93,441300.0,17.3995,17.4182,17.3995,17.4182,441300.0
2007-10-09 10:30:00,27.92,27.95,27.92,27.94,305100.0,17.4119,17.4306,17.4119,17.4244,305100.0
2007-10-09 11:00:00,27.94,27.95,27.91,27.91,418800.0,17.4244,17.4306,17.4057,17.4057,418800.0
2007-10-09 11:30:00,27.92,27.93,27.9,27.93,591500.0,17.4119,17.4182,17.3995,17.4182,591500.0
2007-10-09 12:00:00,27.92,27.92,27.88,27.88,241000.0,17.4119,17.4119,17.387,17.387,241000.0
2007-10-09 12:30:00,27.89,27.89,27.85,27.87,188400.0,17.3932,17.3932,17.3683,17.3808,188400.0
2007-10-09 13:00:00,27.87,27.88,27.84,27.84,293800.0,17.3808,17.387,17.362,17.362,293800.0
2007-10-09 13:30:00,27.84,27.88,27.82,27.87,100100.0,17.362,17.387,17.3496,17.3808,100100.0
2007-10-09 14:00:00,27.88,27.93,27.84,27.93,260800.0,17.387,17.4182,17.362,17.4182,260800.0
2007-10-09 14:30:00,27.94,27.98,27.93,27.97,184000.0,17.4244,17.4494,17.4182,17.4431,184000.0
2007-10-09 15:00:00,27.96,28.01,27.95,27.96,544200.0,17.4369,17.4681,17.4306,17.4369,544200.0
2007-10-09 15:30:00,27.96,27.99,27.94,27.98,808800.0,17.4369,17.4556,17.4244,17.4494,808800.0
2007-10-10 09:30:00,27.84,28.1,27.84,28.07,296700.0,17.362,17.5242,17.362,17.5055,296700.0
2007-10-10 10:00:00,28.06,28.08,28.04,28.07,396800.0,17.4992,17.5117,17.4868,17.5055,396800.0
2007-10-10 10:30:00,28.07,28.08,28.04,28.06,227700.0,17.5055,17.5117,17.4868,17.4992,227700.0
2007-10-10 11:00:00,28.06,28.1,28.06,28.09,216900.0,17.4992,17.5242,17.4992,17.518,216900.0
2007-10-10 11:30:00,28.09,28.11,28.05,28.05,157200.0,17.518,17.5304,17.493,17.493,157200.0
2007-10-10 12:00:00,28.06,28.1,28.06,28.1,97600.0,17.4992,17.5242,17.4992,17.5242,97600.0
2007-10-10 12:30:00,28.12,28.12,28.1,28.11,119800.0,17.5367,17.5367,17.5242,17.5304,119800.0
2007-10-10 13:00:00,28.11,28.11,28.05,28.06,150900.0,17.5304,17.5304,17.493,17.4992,150900.0
2007-10-10 13:30:00,28.06,28.06,28.05,28.06,62900.0,17.4992,17.4992,17.493,17.4992,62900.0
2007-10-10 14:00:00,28.06,28.06,28.04,28.05,197800.0,17.4992,17.4992,17.4868,17.493,197800.0
2007-10-10 14:30:00,28.05,28.09,28.04,28.08,169000.0,17.493,17.518,17.4868,17.5117,169000.0
2007-10-10 15:00:00,28.08,28.12,28.08,28.11,340600.0,17.5117,17.5367,17.5117,17.5304,340600.0
2007-10-10 15:30:00,28.11,28.11,28.06,28.08,120200.0,17.5304,17.5304,17.4992,17.5117,120200.0
2007-10-11 09:30:00,28.29,28.31,28.23,28.26,651900.0,17.6427,17.6552,17.6053,17.624,651900.0
2007-10-11 10:00:00,28.26,28.29,28.26,28.29,865900.0,17.624,17.6427,17.624,17.6427,865900.0
2007-10-11 10:30:00,28.29,28.3,28.23,28.24,452500.0,17.6427,17.6489,17.6053,17.6115,452500.0
2007-10-11 11:00:00,28.24,28.24,28.17,28.18,366900.0,17.6115,17.6115,17.5678,17.5741,366900.0
2007-10-11 11:30:00,28.18,28.21,28.17,28.18,230400.0,17.5741,17.5928,17.5678,17.5741,230400.0
2007-10-11 12:00:00,28.18,28.21,28.17,28.2,546900.0,17.5741,17.5928,17.5678,17.5866,546900.0
2007-10-11 12:30:00,28.2,28.23,28.2,28.22,249400.0,17.5866,17.6053,17.5866,17.599,249400.0
2007-10-11 13:00:00,28.21,28.26,28.21,28.25,153800.0,17.5928,17.624,17.5928,17.6177,153800.0
2007-10-11 13:30:00,28.25,28.25,28.22,28.23,325000.0,17.6177,17.6177,17.599,17.6053,325000.0
2007-10-11 14:00:00,28.23,28.23,28.12,28.13,248600.0,17.6053,17.6053,17.5367,17.5429,248600.0
2007-10-11 14:30:00,28.12,28.21,28.11,28.17,381800.0,17.5367,17.5928,17.5304,17.5678,381800.0
2007-10-11 15:00:00,28.17,28.17,28.07,28.07,810900.0,17.5678,17.5678,17.5055,17.5055,810900.0
2007-10-11 15:30:00,28.07,28.12,28.03,28.11,733800.0,17.5055,17.5367,17.4805,17.5304,733800.0
2007-10-12 09:30:00,28.72,28.72,28.13,28.17,188800.0,17.9108,17.9108,17.5429,17.5678,188800.0
2007-10-12 10:00:00,28.16,28.2,28.15,28.18,149400.0,17.5616,17.5866,17.5554,17.5741,149400.0
2007-10-12 10:30:00,28.18,28.19,28.14,28.15,110700.0,17.5741,17.5803,17.5491,17.5554,110700.0
2007-10-12 11:00:00,28.15,28.19,28.15,28.19,229900.0,17.5554,17.5803,17.5554,17.5803,229900.0
2007-10-12 11:30:00,28.19,28.22,28.19,28.21,115800.0,17.5803,17.599,17.5803,17.5928,115800.0
2007-10-12 12:00:00,28.21,28.23,28.19,28.23,442900.0,17.5928,17.6053,17.5803,17.6053,442900.0
2007-10-12 12:30:00,28.22,28.22,28.19,28.21,580500.0,17.599,17.599,17.5803,17.5928,580500.0
2007-10-12 13:00:00,28.21,28.21,28.16,28.18,159600.0,17.5928,17.5928,17.5616,17.5741,159600.0
2007-10-12 13:30:00,28.18,28.22,28.18,28.22,413500.0,17.5741,17.599,17.5741,17.599,413500.0
2007-10-12 14:00:00,28.22,28.23,28.21,28.23,82800.0,17.599,17.6053,17.5928,17.6053,82800.0
2007-10-12 14:30:00,28.23,28.26,28.23,28.24,676100.0,17.6053,17.624,17.6053,17.6115,676100.0
2007-10-12 15:00:00,28.24,28.25,28.21,28.24,152200.0,17.6115,17.6177,17.5928,17.6115,152200.0
2007-10-12 15:30:00,28.24,28.28,28.24,28.28,434800.0,17.6115,17.6364,17.6115,17.6364,434800.0
2007-10-15 09:30:00,27.73,28.37,27.73,28.24,80700.0,17.2934,17.6926,17.2934,17.6115,80700.0
2007-10-15 10:00:00,28.24,28.24,28.18,28.18,33600.0,17.6115,17.6115,17.5741,17.5741,33600.0
2007-10-15 10:30:00,28.17,28.19,28.13,28.14,141800.0,17.5678,17.5803,17.5429,17.5491,141800.0
2007-10-15 11:00:00,28.14,28.14,28.04,28.08,209000.0,17.5491,17.5491,17.4868,17.5117,209000.0
2007-10-15 11:30:00,28.07,28.1,28.06,28.07,45700.0,17.5055,17.5242,17.4992,17.5055,45700.0
2007-10-15 12:00:00,28.05,28.1,28.05,28.06,73100.0,17.493,17.5242,17.493,17.4992,73100.0
2007-10-15 12:30:00,28.06,28.08,28.04,28.05,214200.0,17.4992,17.5117,17.4868,17.493,214200.0
2007-10-15 13:00:00,28.04,28.05,28.0,28.02,146600.0,17.4868,17.493,17.4618,17.4743,146600.0
2007-10-15 13:30:00,28.02,28.03,27.99,28.02,163400.0,17.4743,17.4805,17.4556,17.4743,163400.0
2007-10-15 14:00:00,28.01,28.01,27.97,28.0,544900.0,17.4681,17.4681,17.4431,17.4618,544900.0
2007-10-15 14:30:00,28.01,28.06,28.0,28.03,331200.0,17.4681,17.4992,17.4618,17.4805,331200.0
2007-10-15 15:00:00,28.03,28.06,27.97,28.0,785700.0,17.4805,17.4992,17.4431,17.4618,785700.0
2007-10-15 15:30:00,28.0,28.09,27.99,28.07,636500.0,17.4618,17.518,17.4556,17.5055,636500.0
2007-10-16 09:30:00,28.06,28.09,27.98,28.05,448600.0,17.4992,17.518,17.4494,17.493,448600.0
2007-10-16 10:00:00,28.06,28.08,27.98,28.01,357600.0,17.4992,17.5117,17.4494,17.4681,357600.0
2007-10-16 10:30:00,28.01,28.05,28.0,28.05,533400.0,17.4681,17.493,17.4618,17.493,533400.0
2007-10-16 11:00:00,28.05,28.08,28.03,28.06,364700.0,17.493,17.5117,17.4805,17.4992,364700.0
2007-10-16 11:30:00,28.07,28.13,28.05,28.06,253000.0,17.5055,17.5429,17.493,17.4992,253000.0
2007-10-16 12:00:00,28.05,28.07,28.03,28.04,183300.0,17.493,17.5055,17.4805,17.4868,183300.0
2007-10-16 12:30:00,28.05,28.09,28.04,28.07,89700.0,17.493,17.518,17.4868,17.5055,89700.0
2007-10-16 13:00:00,28.07,28.07,28.02,28.05,76900.0,17.5055,17.5055,17.4743,17.493,76900.0
2007-10-16 13:30:00,28.04,28.06,28.02,28.04,143500.0,17.4868,17.4992,17.4743,17.4868,143500.0
2007-10-16 14:00:00,28.04,28.08,28.03,28.03,114600.0,17.4868,17.5117,17.4805,17.4805,114600.0
2007-10-16 14:30:00,28.04,28.04,28.0,28.01,81100.0,17.4868,17.4868,17.4618,17.4681,81100.0
2007-10-16 15:00:00,28.01,28.03,27.97,28.01,301800.0,17.4681,17.4805,17.4431,17.4681,301800.0
2007-10-16 15:30:00,28.01,28.08,28.0,28.0,197400.0,17.4681,17.5117,17.4618,17.4618,197400.0
2007-10-17 09:30:00,28.13,28.2,28.13,28.2,160100.0,17.5429,17.5866,17.5429,17.5866,160100.0
2007-10-17 10:00:00,28.19,28.2,28.13,28.13,157000.0,17.5803,17.5866,17.5429,17.5429,157000.0
2007-10-17 10:30:00,28.14,28.18,28.1,28.13,524200.0,17.5491,17.5741,17.5242,17.5429,524200.0
2007-10-17 11:00:00,28.12,28.16,28.1,28.15,531400.0,17.5367,17.5616,17.5242,17.5554,531400.0
2007-10-17 11:30:00,28.15,28.18,28.14,28.16,476200.0,17.5554,17.5741,17.5491,17.5616,476200.0
2007-10-17 12:00:00,28.16,28.16,28.06,28.07,215300.0,17.5616,17.5616,17.4992,17.5055,215300.0
2007-10-17 12:30:00,28.07,28.09,28.02,28.03,239300.0,17.5055,17.518,17.4743,17.4805,239300.0
2007-10-17 13:00:00,28.03,28.04,27.97,28.0,491600.0,17.4805,17.4868,17.4431,17.4618,491600.0
2007-10-17 13:30:00,28.0,28.04,27.95,27.99,939400.0,17.4618,17.4868,17.4306,17.4556,939400.0
2007-10-17 14:00:00,27.98,28.04,27.96,28.01,838900.0,17.4494,17.4868,17.4369,17.4681,838900.0
2007-10-17 14:30:00,28.01,28.05,27.98,27.98,474000.0,17.4681,17.493,17.4494,17.4494,474000.0
2007-10-17 15:00:00,27.98,28.09,27.97,28.04,864100.0,17.4494,17.518,17.4431,17.4868,864100.0
2007-10-17 15:30:00,28.03,28.07,28.0,28.06,1115800.0,17.4805,17.5055,17.4618,17.4992,1115800.0
2007-10-18 09:30:00,27.84,28.1,27.84,28.07,223500.0,17.362,17.5242,17.362,17.5055,223500.0
2007-10-18 10:00:00,28.07,28.09,28.01,28.09,160200.0,17.5055,17.518,17.4681,17.518,160200.0
2007-10-18 10:30:00,28.09,28.09,28.03,28.03,497300.0,17.518,17.518,17.4805,17.4805,497300.0
2007-10-18 11:00:00,28.03,28.06,28.01,28.03,572200.0,17.4805,17.4992,17.4681,17.4805,572200.0
2007-10-18 11:30:00,28.03,28.07,28.03,28.03,520200.0,17.4805,17.5055,17.4805,17.4805,520200.0
2007-10-18 12:00:00,28.03,28.04,28.0,28.02,664600.0,17.4805,17.4868,17.4618,17.4743,664600.0
2007-10-18 12:30:00,28.03,28.07,28.02,28.04,700900.0,17.4805,17.5055,17.4743,17.4868,700900.0
2007-10-18 13:00:00,28.03,28.08,28.03,28.06,23300.0,17.4805,17.5117,17.4805,17.4992,23300.0
2007-10-18 13:30:00,28.07,28.11,28.06,28.11,44300.0,17.5055,17.5304,17.4992,17.5304,44300.0
2007-10-18 14:00:00,28.11,28.13,28.09,28.1,72400.0,17.5304,17.5429,17.518,17.5242,72400.0
2007-10-18 14:30:00,28.09,28.11,28.06,28.07,94000.0,17.518,17.5304,17.4992,17.5055,94000.0
2007-10-18 15:00:00,28.07,28.12,28.07,28.08,44800.0,17.5055,17.5367,17.5055,17.5117,44800.0
2007-10-18 15:30:00,28.08,28.1,28.06,28.1,78700.0,17.5117,17.5242,17.4992,17.5242,78700.0
2007-10-19 09:30:00,28.04,28.04,27.97,28.04,324800.0,17.4868,17.4868,17.4431,17.4868,324800.0
2007-10-19 10:00:00,28.04,28.05,27.99,28.04,241800.0,17.4868,17.493,17.4556,17.4868,241800.0
2007-10-19 10:30:00,28.03,28.03,27.95,27.95,241800.0,17.4805,17.4805,17.4306,17.4306,241800.0
2007-10-19 11:00:00,27.95,28.0,27.95,28.0,268600.0,17.4306,17.4618,17.4306,17.4618,268600.0
2007-10-19 11:30:00,28.01,28.06,27.94,28.04,110200.0,17.4681,17.4992,17.4244,17.4868,110200.0
2007-10-19 12:00:00,28.05,28.07,28.01,28.01,224100.0,17.493,17.5055,17.4681,17.4681,224100.0
2007-10-19 12:30:00,28.01,28.07,27.99,28.01,110100.0,17.4681,17.5055,17.4556,17.4681,110100.0
2007-10-19 13:00:00,28.01,28.02,27.95,27.99,53400.0,17.4681,17.4743,17.4306,17.4556,53400.0
2007-10-19 13:30:00,27.99,28.03,27.97,28.0,67700.0,17.4556,17.4805,17.4431,17.4618,67700.0
2007-10-19 14:00:00,28.0,28.0,27.92,27.96,158600.0,17.4618,17.4618,17.4119,17.4369,158600.0
2007-10-19 14:30:00,27.96,27.97,27.87,27.88,143900.0,17.4369,17.4431,17.3808,17.387,143900.0
2007-10-19 15:00:00,27.89,28.0,27.87,27.87,297300.0,17.3932,17.4618,17.3808,17.3808,297300.0
2007-10-19 15:30:00,27.86,27.87,27.72,27.72,676900.0,17.3745,17.3808,17.2872,17.2872,676900.0
2007-10-22 09:30:00,27.44,27.79,27.44,27.77,212900.0,17.1126,17.3309,17.1126,17.3184,212900.0
2007-10-22 10:00:00,27.77,27.85,27.73,27.82,66200.0,17.3184,17.3683,17.2934,17.3496,66200.0
2007-10-22 10:30:00,27.82,27.85,27.69,27.74,142600.0,17.3496,17.3683,17.2685,17.2997,142600.0
2007-10-22 11:00:00,27.74,27.84,27.73,27.84,401900.0,17.2997,17.362,17.2934,17.362,401900.0
2007-10-22 11:30:00,27.84,27.87,27.82,27.86,81100.0,17.362,17.3808,17.3496,17.3745,81100.0
2007-10-22 12:00:00,27.86,27.86,27.8,27.83,30400.0,17.3745,17.3745,17.3371,17.3558,30400.0
2007-10-22 12:30:00,27.83,27.9,27.8,27.9,56800.0,17.3558,17.3995,17.3371,17.3995,56800.0
2007-10-22 13:00:00,27.9,27.93,27.89,27.93,57500.0,17.3995,17.4182,17.3932,17.4182,57500.0
2007-10-22 13:30:00,27.94,27.95,27.87,27.87,161800.0,17.4244,17.4306,17.3808,17.3808,161800.0
2007-10-22 14:00:00,27.87,27.92,27.87,27.89,101900.0,17.3808,17.4119,17.3808,17.3932,101900.0
2007-10-22 14:30:00,27.89,27.9,27.84,27.85,110100.0,17.3932,17.3995,17.362,17.3683,110100.0
2007-10-22 15:00:00,27.85,27.87,27.8,27.83,132700.0,17.3683,17.3808,17.3371,17.3558,132700.0
2007-10-22 15:30:00,27.83,27.96,27.82,27.94,185100.0,17.3558,17.4369,17.3496,17.4244,185100.0
2007-10-23 09:30:00,27.99,27.99,27.93,27.94,39400.0,17.4556,17.4556,17.4182,17.4244,39400.0
2007-10-23 10:00:00,27.95,28.0,27.9,27.92,62700.0,17.4306,17.4618,17.3995,17.4119,62700.0
2007-10-23 10:30:00,27.91,27.96,27.9,27.91,49400.0,17.4057,17.4369,17.3995,17.4057,49400.0
2007-10-23 11:00:00,27.91,27.91,27.83,27.85,52300.0,17.4057,17.4057,17.3558,17.3683,52300.0
2007-10-23 11:30:00,27.84,27.88,27.83,27.87,32200.0,17.362,17.387,17.3558,17.3808,32200.0
2007-10-23 12:00:00,27.88,27.92,27.86,27.88,346300.0,17.387,17.4119,17.3745,17.387,346300.0
2007-10-23 12:30:00,27.89,27.91,27.85,27.85,194900.0,17.3932,17.4057,17.3683,17.3683,194900.0
2007-10-23 13:00:00,27.84,27.91,27.84,27.88,46400.0,17.362,17.4057,17.362,17.387,46400.0
2007-10-23 13:30:00,27.88,27.9,27.86,27.9,48500.0,17.387,17.3995,17.3745,17.3995,48500.0
2007-10-23 14:00:00,27.91,27.95,27.9,27.9,127900.0,17.4057,17.4306,17.3995,17.3995,127900.0
2007-10-23 14:30:00,27.9,27.93,27.84,27.88,259300.0,17.3995,17.4182,17.362,17.387,259300.0
2007-10-23 15:00:00,27.87,27.9,27.82,27.9,102300.0,17.3808,17.3995,17.3496,17.3995,102300.0
2007-10-23 15:30:00,27.89,27.99,27.88,27.99,143000.0,17.3932,17.4556,17.387,17.4556,143000.0
2007-10-24 09:30:00,27.93,27.97,27.89,27.94,32000.0,17.4182,17.4431,17.3932,17.4244,32000.0
2007-10-24 10:00:00,27.94,27.98,27.92,27.96,198000.0,17.4244,17.4494,17.4119,17.4369,198000.0
2007-10-24 10:30:00,27.95,27.95,27.78,27.82,52900.0,17.4306,17.4306,17.3246,17.3496,52900.0
2007-10-24 11:00:00,27.82,27.85,27.74,27.8,414500.0,17.3496,17.3683,17.2997,17.3371,414500.0
2007-10-24 11:30:00,27.8,27.84,27.77,27.77,122300.0,17.3371,17.362,17.3184,17.3184,122300.0
2007-10-24 12:00:00,27.78,27.83,27.75,27.82,78400.0,17.3246,17.3558,17.3059,17.3496,78400.0
2007-10-24 12:30:00,27.81,27.83,27.74,27.77,73000.0,17.3433,17.3558,17.2997,17.3184,73000.0
2007-10-24 13:00:00,27.78,27.82,27.75,27.8,89600.0,17.3246,17.3496,17.3059,17.3371,89600.0
2007-10-24 13:30:00,27.8,27.8,27.74,27.77,105900.0,17.3371,17.3371,17.2997,17.3184,105900.0
2007-10-24 14:00:00,27.77,27.86,27.7,27.85,120900.0,17.3184,17.3745,17.2747,17.3683,120900.0
2007-10-24 14:30:00,27.85,27.91,27.83,27.9,279600.0,17.3683,17.4057,17.3558,17.3995,279600.0
2007-10-24 15:00:00,27.9,27.98,27.88,27.98,210100.0,17.3995,17.4494,17.387,17.4494,210100.0
2007-10-24 15:30:00,27.98,28.02,27.87,28.0,238500.0,17.4494,17.4743,17.3808,17.4618,238500.0
2007-10-25 09:30:00,28.06,28.08,28.0,28.07,113700.0,17.4992,17.5117,17.4618,17.5055,113700.0
2007-10-25 10:00:00,28.09,28.21,28.09,28.16,143500.0,17.518,17.5928,17.518,17.5616,143500.0
2007-10-25 10:30:00,28.17,28.17,28.11,28.16,70800.0,17.5678,17.5678,17.5304,17.5616,70800.0
2007-10-25 11:00:00,28.16,28.16,28.12,28.14,89600.0,17.5616,17.5616,17.5367,17.5491,89600.0
2007-10-25 11:30:00,28.14,28.18,28.05,28.05,440800.0,17.5491,17.5741,17.493,17.493,440800.0
2007-10-25 12:00:00,28.05,28.12,28.05,28.11,54600.0,17.493,17.5367,17.493,17.5304,54600.0
2007-10-25 12:30:00,28.12,28.14,28.08,28.12,47700.0,17.5367,17.5491,17.5117,17.5367,47700.0
2007-10-25 13:00:00,28.12,28.13,27.99,28.01,78600.0,17.5367,17.5429,17.4556,17.4681,78600.0
2007-10-25 13:30:00,28.0,28.08,28.0,28.05,744800.0,17.4618,17.5117,17.4618,17.493,744800.0
2007-10-25 14:00:00,28.04,28.13,28.0,28.08,103600.0,17.4868,17.5429,17.4618,17.5117,103600.0
2007-10-25 14:30:00,28.09,28.15,28.03,28.13,448100.0,17.518,17.5554,17.4805,17.5429,448100.0
2007-10-25 15:00:00,28.14,28.14,28.05,28.08,348900.0,17.5491,17.5491,17.493,17.5117,348900.0
2007-10-25 15:30:00,28.09,28.18,28.05,28.13,204000.0,17.518,17.5741,17.493,17.5429,204000.0
2007-10-26 09:30:00,28.04,28.28,28.04,28.21,159400.0,17.4868,17.6364,17.4868,17.5928,159400.0
2007-10-26 10:00:00,28.21,28.29,28.17,28.26,276900.0,17.5928,17.6427,17.5678,17.624,276900.0
2007-10-26 10:30:00,28.26,28.27,28.22,28.25,134800.0,17.624,17.6302,17.599,17.6177,134800.0
2007-10-26 11:00:00,28.25,28.26,28.18,28.22,330200.0,17.6177,17.624,17.5741,17.599,330200.0
2007-10-26 11:30:00,28.22,28.24,28.2,28.21,32700.0,17.599,17.6115,17.5866,17.5928,32700.0
2007-10-26 12:00:00,28.21,28.27,28.2,28.27,34300.0,17.5928,17.6302,17.5866,17.6302,34300.0
2007-10-26 12:30:00,28.27,28.28,28.26,28.27,14100.0,17.6302,17.6364,17.624,17.6302,14100.0
2007-10-26 13:00:00,28.28,28.3,28.25,28.27,30500.0,17.6364,17.6489,17.6177,17.6302,30500.0
2007-10-26 13:30:00,28.28,28.29,28.25,28.29,29600.0,17.6364,17.6427,17.6177,17.6427,29600.0
2007-10-26 14:00:00,28.29,28.35,28.29,28.3,35400.0,17.6427,17.6801,17.6427,17.6489,35400.0
2007-10-26 14:30:00,28.3,28.34,28.29,28.33,46200.0,17.6489,17.6739,17.6427,17.6676,46200.0
2007-10-26 15:00:00,28.33,28.34,28.27,28.28,79800.0,17.6676,17.6739,17.6302,17.6364,79800.0
2007-10-26 15:30:00,28.28,28.34,28.28,28.34,127100.0,17.6364,17.6739,17.6364,17.6739,127100.0
2007-10-29 09:30:00,28.35,28.45,28.34,28.41,102200.0,17.6801,17.7425,17.6739,17.7175,102200.0
2007-10-29 10:00:00,28.42,28.42,28.32,28.33,67600.0,17.7238,17.7238,17.6614,17.6676,67600.0
2007-10-29 10:30:00,28.33,28.34,28.28,28.33,86600.0,17.6676,17.6739,17.6364,17.6676,86600.0
2007-10-29 11:00:00,28.32,28.39,28.31,28.38,99700.0,17.6614,17.705,17.6552,17.6988,99700.0
2007-10-29 11:30:00,28.39,28.41,28.35,28.35,593300.0,17.705,17.7175,17.6801,17.6801,593300.0
2007-10-29 12:00:00,28.35,28.41,28.35,28.39,126400.0,17.6801,17.7175,17.6801,17.705,126400.0
2007-10-29 12:30:00,28.39,28.41,28.35,28.39,30000.0,17.705,17.7175,17.6801,17.705,30000.0
2007-10-29 13:00:00,28.39,28.4,28.38,28.39,23000.0,17.705,17.7113,17.6988,17.705,23000.0
2007-10-29 13:30:00,28.39,28.4,28.37,28.39,80800.0,17.705,17.7113,17.6926,17.705,80800.0
2007-10-29 14:00:00,28.39,28.4,28.35,28.38,80500.0,17.705,17.7113,17.6801,17.6988,80500.0
2007-10-29 14:30:00,28.38,28.4,28.35,28.4,54600.0,17.6988,17.7113,17.6801,17.7113,54600.0
2007-10-29 15:00:00,28.4,28.43,28.39,28.42,49400.0,17.7113,17.73,17.705,17.7238,49400.0
2007-10-29 15:30:00,28.42,28.43,28.41,28.41,111000.0,17.7238,17.73,17.7175,17.7175,111000.0
2007-10-30 09:30:00,28.19,28.25,28.18,28.2,97100.0,17.5803,17.6177,17.5741,17.5866,97100.0
2007-10-30 10:00:00,28.2,28.22,28.13,28.2,172600.0,17.5866,17.599,17.5429,17.5866,172600.0
2007-10-30 10:30:00,28.21,28.27,28.2,28.24,93300.0,17.5928,17.6302,17.5866,17.6115,93300.0
2007-10-30 11:00:00,28.24,28.24,28.18,28.2,88400.0,17.6115,17.6115,17.5741,17.5866,88400.0
2007-10-30 11:30:00,28.2,28.25,28.17,28.25,169400.0,17.5866,17.6177,17.5678,17.6177,169400.0
2007-10-30 12:00:00,28.25,28.27,28.23,28.26,71400.0,17.6177,17.6302,17.6053,17.624,71400.0
2007-10-30 12:30:00,28.26,28.3,28.26,28.29,250400.0,17.624,17.6489,17.624,17.6427,250400.0
2007-10-30 13:00:00,28.29,28.32,28.28,28.29,81800.0,17.6427,17.6614,17.6364,17.6427,81800.0
2007-10-30 13:30:00,28.29,28.3,28.27,28.29,73600.0,17.6427,17.6489,17.6302,17.6427,73600.0
2007-10-30 14:00:00,28.29,28.31,28.27,28.29,101800.0,17.6427,17.6552,17.6302,17.6427,101800.0
2007-10-30 14:30:00,28.3,28.32,28.29,28.32,100200.0,17.6489,17.6614,17.6427,17.6614,100200.0
2007-10-30 15:00:00,28.31,28.34,28.29,28.29,79300.0,17.6552,17.6739,17.6427,17.6427,79300.0
2007-10-30 15:30:00,28.29,28.3,28.18,28.2,157700.0,17.6427,17.6489,17.5741,17.5866,157700.0
2007-10-31 09:30:00,28.09,28.36,28.09,28.3,87600.0,17.518,17.6863,17.518,17.6489,87600.0
2007-10-31 10:00:00,28.31,28.36,28.28,28.36,26300.0,17.6552,17.6863,17.6364,17.6863,26300.0
2007-10-31 10:30:00,28.35,28.35,28.3,28.33,50700.0,17.6801,17.6801,17.6489,17.6676,50700.0
2007-10-31 11:00:00,28.33,28.35,28.32,28.32,108400.0,17.6676,17.6801,17.6614,17.6614,108400.0
2007-10-31 11:30:00,28.32,28.33,28.31,28.31,33400.0,17.6614,17.6676,17.6552,17.6552,33400.0
2007-10-31 12:00:00,28.31,28.34,28.3,28.32,42500.0,17.6552,17.6739,17.6489,17.6614,42500.0
2007-10-31 12:30:00,28.31,28.32,28.3,28.31,17400.0,17.6552,17.6614,17.6489,17.6552,17400.0
2007-10-31 13:00:00,28.31,28.33,28.29,28.3,34100.0,17.6552,17.6676,17.6427,17.6489,34100.0
2007-10-31 13:30:00,28.3,28.3,28.27,28.28,65200.0,17.6489,17.6489,17.6302,17.6364,65200.0
2007-10-31 14:00:00,28.28,28.37,28.12,28.22,367400.0,17.6364,17.6926,17.5367,17.599,367400.0
2007-10-31 14:30:00,28.23,28.4,28.16,28.35,342400.0,17.6053,17.7113,17.5616,17.6801,342400.0
2007-10-31 15:00:00,28.34,28.36,28.24,28.28,274900.0,17.6739,17.6863,17.6115,17.6364,274900.0
2007-10-31 15:30:00,28.27,28.43,28.26,28.42,475600.0,17.6302,17.73,17.624,17.7238,475600.0
2007-11-01 09:30:00,28.5,28.5,28.17,28.28,186800.0,17.7736,17.7736,17.5678,17.6364,186800.0
2007-11-01 10:00:00,28.27,28.28,28.11,28.15,450600.0,17.6302,17.6364,17.5304,17.5554,450600.0
2007-11-01 10:30:00,28.16,28.18,28.13,28.15,78900.0,17.5616,17.5741,17.5429,17.5554,78900.0
2007-11-01 11:00:00,28.15,28.18,28.14,28.18,79300.0,17.5554,17.5741,17.5491,17.5741,79300.0
2007-11-01 11:30:00,28.18,28.18,28.08,28.14,109700.0,17.5741,17.5741,17.5117,17.5491,109700.0
2007-11-01 12:00:00,28.14,28.19,28.14,28.14,76000.0,17.5491,17.5803,17.5491,17.5491,76000.0
2007-11-01 12:30:00,28.13,28.14,28.06,28.1,43000.0,17.5429,17.5491,17.4992,17.5242,43000.0
2007-11-01 13:00:00,28.1,28.13,28.07,28.07,34000.0,17.5242,17.5429,17.5055,17.5055,34000.0
2007-11-01 13:30:00,28.06,28.08,28.0,28.01,179800.0,17.4992,17.5117,17.4618,17.4681,179800.0
2007-11-01 14:00:00,28.01,28.04,28.0,28.0,207700.0,17.4681,17.4868,17.4618,17.4618,207700.0
2007-11-01 14:30:00,28.0,28.07,28.0,28.06,243900.0,17.4618,17.5055,17.4618,17.4992,243900.0
2007-11-01 15:00:00,28.06,28.06,27.91,27.91,422900.0,17.4992,17.4992,17.4057,17.4057,422900.0
2007-11-01 15:30:00,27.91,27.95,27.84,27.84,392800.0,17.4057,17.4306,17.362,17.362,392800.0
2007-11-02 09:30:00,27.76,28.0,27.76,27.87,103500.0,17.3122,17.4618,17.3122,17.3808,103500.0
2007-11-02 10:00:00,27.87,27.92,27.77,27.92,282700.0,17.3808,17.4119,17.3184,17.4119,282700.0
2007-11-02 10:30:00,27.93,27.97,27.84,27.92,173800.0,17.4182,17.4431,17.362,17.4119,173800.0
2007-11-02 11:00:00,27.92,27.95,27.76,27.76,242600.0,17.4119,17.4306,17.3122,17.3122,242600.0
2007-11-02 11:30:00,27.77,27.92,27.76,27.88,270800.0,17.3184,17.4119,17.3122,17.387,270800.0
2007-11-02 12:00:00,27.87,27.94,27.85,27.92,318900.0,17.3808,17.4244,17.3683,17.4119,318900.0
2007-11-02 12:30:00,27.93,28.0,27.89,27.94,132200.0,17.4182,17.4618,17.3932,17.4244,132200.0
2007-11-02 13:00:00,27.94,27.98,27.92,27.94,445000.0,17.4244,17.4494,17.4119,17.4244,445000.0
2007-11-02 13:30:00,27.94,27.96,27.9,27.92,105600.0,17.4244,17.4369,17.3995,17.4119,105600.0
2007-11-02 14:00:00,27.92,27.97,27.87,27.95,87000.0,17.4119,17.4431,17.3808,17.4306,87000.0
2007-11-02 14:30:00,27.95,27.95,27.84,27.86,105900.0,17.4306,17.4306,17.362,17.3745,105900.0
2007-11-02 15:00:00,27.87,27.95,27.85,27.92,99000.0,17.3808,17.4306,17.3683,17.4119,99000.0
2007-11-02 15:30:00,27.91,28.02,27.89,28.01,129200.0,17.4057,17.4743,17.3932,17.4681,129200.0
2007-11-05 09:30:00,27.51,28.06,27.51,28.03,287200.0,17.1562,17.4992,17.1562,17.4805,287200.0
2007-11-05 10:00:00,28.05,28.08,28.0,28.0,177600.0,17.493,17.5117,17.4618,17.4618,177600.0
2007-11-05 10:30:00,28.0,28.08,28.0,28.01,140500.0,17.4618,17.5117,17.4618,17.4681,140500.0
2007-11-05 11:00:00,28.01,28.06,27.99,28.01,63100.0,17.4681,17.4992,17.4556,17.4681,63100.0
2007-11-05 11:30:00,28.01,28.12,28.0,28.08,117500.0,17.4681,17.5367,17.4618,17.5117,117500.0
2007-11-05 12:00:00,28.09,28.1,28.02,28.05,41500.0,17.518,17.5242,17.4743,17.493,41500.0
2007-11-05 12:30:00,28.05,28.09,28.04,28.07,29000.0,17.493,17.518,17.4868,17.5055,29000.0
2007-11-05 13:00:00,28.08,28.1,28.01,28.02,51500.0,17.5117,17.5242,17.4681,17.4743,51500.0
2007-11-05 13:30:00,28.03,28.03,27.93,27.94,53900.0,17.4805,17.4805,17.4182,17.4244,53900.0
2007-11-05 14:00:00,27.96,28.01,27.94,27.99,100400.0,17.4369,17.4681,17.4244,17.4556,100400.0
2007-11-05 14:30:00,27.98,28.06,27.93,28.03,96900.0,17.4494,17.4992,17.4182,17.4805,96900.0
2007-11-05 15:00:00,28.03,28.19,28.03,28.15,256000.0,17.4805,17.5803,17.4805,17.5554,256000.0
2007-11-05 15:30:00,28.15,28.19,28.04,28.04,227200.0,17.5554,17.5803,17.4868,17.4868,227200.0
2007-11-06 09:30:00,28.0,28.15,28.0,28.12,93000.0,17.4618,17.5554,17.4618,17.5367,93000.0
2007-11-06 10:00:00,28.12,28.14,28.07,28.1,96300.0,17.5367,17.5491,17.5055,17.5242,96300.0
2007-11-06 10:30:00,28.09,28.1,28.03,28.07,111800.0,17.518,17.5242,17.4805,17.5055,111800.0
2007-11-06 11:00:00,28.06,28.08,28.03,28.06,62800.0,17.4992,17.5117,17.4805,17.4992,62800.0
2007-11-06 11:30:00,28.06,28.12,28.03,28.09,109500.0,17.4992,17.5367,17.4805,17.518,109500.0
2007-11-06 12:00:00,28.08,28.14,28.06,28.1,77500.0,17.5117,17.5491,17.4992,17.5242,77500.0
2007-11-06 12:30:00,28.1,28.12,28.07,28.11,33000.0,17.5242,17.5367,17.5055,17.5304,33000.0
2007-11-06 13:00:00,28.11,28.15,28.11,28.12,55200.0,17.5304,17.5554,17.5304,17.5367,55200.0
2007-11-06 13:30:00,28.12,28.17,28.11,28.14,39800.0,17.5367,17.5678,17.5304,17.5491,39800.0
2007-11-06 14:00:00,28.14,28.16,28.11,28.13,65700.0,17.5491,17.5616,17.5304,17.5429,65700.0
2007-11-06 14:30:00,28.13,28.15,28.12,28.14,150500.0,17.5429,17.5554,17.5367,17.5491,150500.0
2007-11-06 15:00:00,28.13,28.21,28.13,28.19,93000.0,17.5429,17.5928,17.5429,17.5803,93000.0
2007-11-06 15:30:00,28.2,28.25,28.18,28.25,140500.0,17.5866,17.6177,17.5741,17.6177,140500.0
2007-11-07 09:30:00,28.0,28.11,28.0,28.11,183200.0,17.4618,17.5304,17.4618,17.5304,183200.0
2007-11-07 10:00:00,28.12,28.19,28.1,28.15,135700.0,17.5367,17.5803,17.5242,17.5554,135700.0
2007-11-07 10:30:00,28.15,28.15,28.04,28.06,451100.0,17.5554,17.5554,17.4868,17.4992,451100.0
2007-11-07 11:00:00,28.05,28.13,28.03,28.12,218400.0,17.493,17.5429,17.4805,17.5367,218400.0
2007-11-07 11:30:00,28.12,28.17,28.11,28.16,88300.0,17.5367,17.5678,17.5304,17.5616,88300.0
2007-11-07 12:00:00,28.16,28.16,28.04,28.09,75500.0,17.5616,17.5616,17.4868,17.518,75500.0
2007-11-07 12:30:00,28.09,28.14,28.03,28.04,113700.0,17.518,17.5491,17.4805,17.4868,113700.0
2007-11-07 13:00:00,28.04,28.08,27.92,28.01,226400.0,17.4868,17.5117,17.4119,17.4681,226400.0
2007-11-07 13:30:00,28.01,28.07,27.99,28.06,183800.0,17.4681,17.5055,17.4556,17.4992,183800.0
2007-11-07 14:00:00,28.05,28.13,28.02,28.11,289100.0,17.493,17.5429,17.4743,17.5304,289100.0
2007-11-07 14:30:00,28.1,28.17,28.01,28.05,140500.0,17.5242,17.5678,17.4681,17.493,140500.0
2007-11-07 15:00:00,28.06,28.15,27.96,27.98,192500.0,17.4992,17.5554,17.4369,17.4494,192500.0
2007-11-07 15:30:00,28.0,28.01,27.84,27.84,331700.0,17.4618,17.4681,17.362,17.362,331700.0
2007-11-08 09:30:00,28.18,28.18,27.84,27.9,163800.0,17.5741,17.5741,17.362,17.3995,163800.0
2007-11-08 10:00:00,27.89,27.99,27.73,27.95,291800.0,17.3932,17.4556,17.2934,17.4306,291800.0
2007-11-08 10:30:00,27.95,27.95,27.85,27.93,274600.0,17.4306,17.4306,17.3683,17.4182,274600.0
2007-11-08 11:00:00,27.93,27.97,27.88,27.9,234100.0,17.4182,17.4431,17.387,17.3995,234100.0
2007-11-08 11:30:00,27.91,27.98,27.88,27.98,176800.0,17.4057,17.4494,17.387,17.4494,176800.0
2007-11-08 12:00:00,27.98,28.0,27.89,27.96,125000.0,17.4494,17.4618,17.3932,17.4369,125000.0
2007-11-08 12:30:00,27.97,27.99,27.86,27.95,189000.0,17.4431,17.4556,17.3745,17.4306,189000.0
2007-11-08 13:00:00,27.95,28.04,27.85,27.97,187400.0,17.4306,17.4868,17.3683,17.4431,187400.0
2007-11-08 13:30:00,27.97,28.02,27.9,27.99,192900.0,17.4431,17.4743,17.3995,17.4556,192900.0
2007-11-08 14:00:00,27.99,28.0,27.89,27.91,105300.0,17.4556,17.4618,17.3932,17.4057,105300.0
2007-11-08 14:30:00,27.9,28.0,27.86,28.0,469000.0,17.3995,17.4618,17.3745,17.4618,469000.0
2007-11-08 15:00:00,28.03,28.11,27.96,28.08,450800.0,17.4805,17.5304,17.4369,17.5117,450800.0
2007-11-08 15:30:00,28.08,28.22,28.06,28.15,361000.0,17.5117,17.599,17.4992,17.5554,361000.0
2007-11-09 09:30:00,27.95,28.14,27.95,28.03,437200.0,17.4306,17.5491,17.4306,17.4805,437200.0
2007-11-09 10:00:00,28.01,28.11,27.97,28.07,128800.0,17.4681,17.5304,17.4431,17.5055,128800.0
2007-11-09 10:30:00,28.08,28.11,28.04,28.08,259500.0,17.5117,17.5304,17.4868,17.5117,259500.0
2007-11-09 11:00:00,28.09,28.09,27.96,28.0,180300.0,17.518,17.518,17.4369,17.4618,180300.0
2007-11-09 11:30:00,28.01,28.09,27.97,28.09,108500.0,17.4681,17.518,17.4431,17.518,108500.0
2007-11-09 12:00:00,28.09,28.09,27.99,28.07,59300.0,17.518,17.518,17.4556,17.5055,59300.0
2007-11-09 12:30:00,28.06,28.12,28.05,28.07,70300.0,17.4992,17.5367,17.493,17.5055,70300.0
2007-11-09 13:00:00,28.07,28.13,28.03,28.08,66900.0,17.5055,17.5429,17.4805,17.5117,66900.0
2007-11-09 13:30:00,28.09,28.11,28.06,28.07,39400.0,17.518,17.5304,17.4992,17.5055,39400.0
2007-11-09 14:00:00,28.07,28.13,28.05,28.11,90000.0,17.5055,17.5429,17.493,17.5304,90000.0
2007-11-09 14:30:00,28.11,28.14,28.05,28.05,364800.0,17.5304,17.5491,17.493,17.493,364800.0
2007-11-09 15:00:00,28.06,28.15,28.04,28.12,135800.0,17.4992,17.5554,17.4868,17.5367,135800.0
2007-11-09 15:30:00,28.12,28.13,27.87,27.88,441800.0,17.5367,17.5429,17.3808,17.387,441800.0
2007-11-12 09:30:00,27.87,28.07,27.64,28.01,294600.0,17.3808,17.5055,17.2373,17.4681,294600.0
2007-11-12 10:00:00,28.01,28.08,27.98,28.07,135500.0,17.4681,17.5117,17.4494,17.5055,135500.0
2007-11-12 10:30:00,28.07,28.14,28.05,28.1,200200.0,17.5055,17.5491,17.493,17.5242,200200.0
2007-11-12 11:00:00,28.09,28.14,28.07,28.14,121000.0,17.518,17.5491,17.5055,17.5491,121000.0
2007-11-12 11:30:00,28.14,28.14,28.05,28.08,113100.0,17.5491,17.5491,17.493,17.5117,113100.0
2007-11-12 12:00:00,28.08,28.14,28.07,28.12,76700.0,17.5117,17.5491,17.5055,17.5367,76700.0
2007-11-12 12:30:00,28.13,28.16,28.07,28.07,115800.0,17.5429,17.5616,17.5055,17.5055,115800.0
2007-11-12 13:00:00,28.07,28.12,28.05,28.1,177300.0,17.5055,17.5367,17.493,17.5242,177300.0
2007-11-12 13:30:00,28.1,28.1,28.02,28.03,146000.0,17.5242,17.5242,17.4743,17.4805,146000.0
2007-11-12 14:00:00,28.03,28.09,27.99,28.09,397200.0,17.4805,17.518,17.4556,17.518,397200.0
2007-11-12 14:30:00,28.08,28.16,28.08,28.1,179300.0,17.5117,17.5616,17.5117,17.5242,179300.0
2007-11-12 15:00:00,28.1,28.11,28.04,28.07,236500.0,17.5242,17.5304,17.4868,17.5055,236500.0
2007-11-12 15:30:00,28.07,28.08,27.89,27.9,137000.0,17.5055,17.5117,17.3932,17.3995,137000.0
2007-11-13 09:30:00,28.38,28.38,28.04,28.12,128500.0,17.6988,17.6988,17.4868,17.5367,128500.0
2007-11-13 10:00:00,28.12,28.22,28.11,28.2,86200.0,17.5367,17.599,17.5304,17.5866,86200.0
2007-11-13 10:30:00,28.21,28.22,28.16,28.18,108600.0,17.5928,17.599,17.5616,17.5741,108600.0
2007-11-13 11:00:00,28.19,28.22,28.16,28.22,109400.0,17.5803,17.599,17.5616,17.599,109400.0
2007-11-13 11:30:00,28.21,28.24,28.15,28.17,160600.0,17.5928,17.6115,17.5554,17.5678,160600.0
2007-11-13 12:00:00,28.18,28.2,28.15,28.17,118300.0,17.5741,17.5866,17.5554,17.5678,118300.0
2007-11-13 12:30:00,28.16,28.22,28.14,28.15,77100.0,17.5616,17.599,17.5491,17.5554,77100.0
2007-11-13 13:00:00,28.14,28.22,28.12,28.2,61400.0,17.5491,17.599,17.5367,17.5866,61400.0
2007-11-13 13:30:00,28.2,28.25,28.19,28.24,122500.0,17.5866,17.6177,17.5803,17.6115,122500.0
2007-11-13 14:00:00,28.23,28.29,28.23,28.24,69900.0,17.6053,17.6427,17.6053,17.6115,69900.0
2007-11-13 14:30:00,28.25,28.29,28.24,28.25,57300.0,17.6177,17.6427,17.6115,17.6177,57300.0
2007-11-13 15:00:00,28.25,28.31,28.25,28.3,162300.0,17.6177,17.6552,17.6177,17.6489,162300.0
2007-11-13 15:30:00,28.3,28.44,28.27,28.43,232000.0,17.6489,17.7362,17.6302,17.73,232000.0
2007-11-14 09:30:00,28.05,28.46,28.05,28.42,912800.0,17.493,17.7487,17.493,17.7238,912800.0
2007-11-14 10:00:00,28.42,28.5,28.39,28.46,97200.0,17.7238,17.7736,17.705,17.7487,97200.0
2007-11-14 10:30:00,28.46,28.49,28.43,28.44,112000.0,17.7487,17.7674,17.73,17.7362,112000.0
2007-11-14 11:00:00,28.43,28.49,28.41,28.47,212900.0,17.73,17.7674,17.7175,17.7549,212900.0
2007-11-14 11:30:00,28.48,28.53,28.47,28.53,76300.0,17.7612,17.7924,17.7549,17.7924,76300.0
2007-11-14 12:00:00,28.52,28.6,28.51,28.6,68800.0,17.7861,17.836,17.7799,17.836,68800.0
2007-11-14 12:30:00,28.59,28.6,28.56,28.56,58400.0,17.8298,17.836,17.8111,17.8111,58400.0
2007-11-14 13:00:00,28.56,28.64,28.56,28.64,183500.0,17.8111,17.861,17.8111,17.861,183500.0
2007-11-14 13:30:00,28.64,28.64,28.56,28.57,302600.0,17.861,17.861,17.8111,17.8173,302600.0
2007-11-14 14:00:00,28.56,28.64,28.56,28.62,502600.0,17.8111,17.861,17.8111,17.8485,502600.0
2007-11-14 14:30:00,28.63,28.64,28.6,28.6,125600.0,17.8547,17.861,17.836,17.836,125600.0
2007-11-14 15:00:00,28.6,28.66,28.59,28.65,98200.0,17.836,17.8734,17.8298,17.8672,98200.0
2007-11-14 15:30:00,28.64,28.64,28.36,28.4,161400.0,17.861,17.861,17.6863,17.7113,161400.0
2007-11-15 09:30:00,28.15,28.5,28.15,28.49,289200.0,17.5554,17.7736,17.5554,17.7674,289200.0
2007-11-15 10:00:00,28.48,28.59,28.46,28.57,451500.0,17.7612,17.8298,17.7487,17.8173,451500.0
2007-11-15 10:30:00,28.56,28.63,28.55,28.56,434000.0,17.8111,17.8547,17.8048,17.8111,434000.0
2007-11-15 11:00:00,28.56,28.59,28.52,28.52,262000.0,17.8111,17.8298,17.7861,17.7861,262000.0
2007-11-15 11:30:00,28.53,28.55,28.48,28.54,139300.0,17.7924,17.8048,17.7612,17.7986,139300.0
2007-11-15 12:00:00,28.56,28.61,28.51,28.52,202400.0,17.8111,17.8422,17.7799,17.7861,202400.0
2007-11-15 12:30:00,28.51,28.54,28.48,28.5,37700.0,17.7799,17.7986,17.7612,17.7736,37700.0
2007-11-15 13:00:00,28.5,28.55,28.49,28.55,43400.0,17.7736,17.8048,17.7674,17.8048,43400.0
2007-11-15 13:30:00,28.55,28.57,28.48,28.5,130900.0,17.8048,17.8173,17.7612,17.7736,130900.0
2007-11-15 14:00:00,28.49,28.5,28.45,28.47,764200.0,17.7674,17.7736,17.7425,17.7549,764200.0
2007-11-15 14:30:00,28.46,28.5,28.4,28.4,614000.0,17.7487,17.7736,17.7113,17.7113,614000.0
2007-11-15 15:00:00,28.41,28.44,28.35,28.41,424800.0,17.7175,17.7362,17.6801,17.7175,424800.0
2007-11-15 15:30:00,28.4,28.41,28.27,28.35,786000.0,17.7113,17.7175,17.6302,17.6801,786000.0
2007-11-16 09:30:00,28.55,28.58,28.47,28.49,123200.0,17.8048,17.8235,17.7549,17.7674,123200.0
2007-11-16 10:00:00,28.47,28.52,28.42,28.43,128600.0,17.7549,17.7861,17.7238,17.73,128600.0
2007-11-16 10:30:00,28.42,28.48,28.4,28.45,259200.0,17.7238,17.7612,17.7113,17.7425,259200.0
2007-11-16 11:00:00,28.44,28.51,28.44,28.45,195500.0,17.7362,17.7799,17.7362,17.7425,195500.0
2007-11-16 11:30:00,28.45,28.58,28.44,28.54,76700.0,17.7425,17.8235,17.7362,17.7986,76700.0
2007-11-16 12:00:00,28.54,28.63,28.54,28.57,61500.0,17.7986,17.8547,17.7986,17.8173,61500.0
2007-11-16 12:30:00,28.57,28.61,28.51,28.54,91700.0,17.8173,17.8422,17.7799,17.7986,91700.0
2007-11-16 13:00:00,28.54,28.59,28.54,28.56,47600.0,17.7986,17.8298,17.7986,17.8111,47600.0
2007-11-16 13:30:00,28.56,28.62,28.52,28.53,43100.0,17.8111,17.8485,17.7861,17.7924,43100.0
2007-11-16 14:00:00,28.53,28.53,28.45,28.49,111500.0,17.7924,17.7924,17.7425,17.7674,111500.0
2007-11-16 14:30:00,28.49,28.51,28.38,28.48,116700.0,17.7674,17.7799,17.6988,17.7612,116700.0
2007-11-16 15:00:00,28.49,28.53,28.47,28.51,143200.0,17.7674,17.7924,17.7549,17.7799,143200.0
2007-11-16 15:30:00,28.51,28.65,28.47,28.64,148600.0,17.7799,17.8672,17.7549,17.861,148600.0
2007-11-19 09:30:00,28.66,28.66,28.43,28.47,86800.0,17.8734,17.8734,17.73,17.7549,86800.0
2007-11-19 10:00:00,28.47,28.51,28.43,28.49,275800.0,17.7549,17.7799,17.73,17.7674,275800.0
2007-11-19 10:30:00,28.5,28.5,28.42,28.44,97500.0,17.7736,17.7736,17.7238,17.7362,97500.0
2007-11-19 11:00:00,28.45,28.48,28.43,28.43,437100.0,17.7425,17.7612,17.73,17.73,437100.0
2007-11-19 11:30:00,28.43,28.47,28.42,28.43,117700.0,17.73,17.7549,17.7238,17.73,117700.0
2007-11-19 12:00:00,28.43,28.5,28.43,28.48,103900.0,17.73,17.7736,17.73,17.7612,103900.0
2007-11-19 12:30:00,28.48,28.48,28.41,28.45,215600.0,17.7612,17.7612,17.7175,17.7425,215600.0
2007-11-19 13:00:00,28.44,28.46,28.34,28.4,99100.0,17.7362,17.7487,17.6739,17.7113,99100.0
2007-11-19 13:30:00,28.4,28.43,28.35,28.37,321700.0,17.7113,17.73,17.6801,17.6926,321700.0
2007-11-19 14:00:00,28.37,28.47,28.36,28.47,109700.0,17.6926,17.7549,17.6863,17.7549,109700.0
2007-11-19 14:30:00,28.48,28.5,28.44,28.45,367000.0,17.7612,17.7736,17.7362,17.7425,367000.0
2007-11-19 15:00:00,28.44,28.49,28.39,28.47,106200.0,17.7362,17.7674,17.705,17.7549,106200.0
2007-11-19 15:30:00,28.47,28.48,28.38,28.42,209000.0,17.7549,17.7612,17.6988,17.7238,209000.0
2007-11-20 09:30:00,28.94,28.94,28.41,28.61,122800.0,18.048,18.048,17.7175,17.8422,122800.0
2007-11-20 10:00:00,28.61,28.64,28.58,28.63,156200.0,17.8422,17.861,17.8235,17.8547,156200.0
2007-11-20 10:30:00,28.62,28.71,28.61,28.67,61800.0,17.8485,17.9046,17.8422,17.8797,61800.0
2007-11-20 11:00:00,28.67,28.69,28.65,28.68,151300.0,17.8797,17.8921,17.8672,17.8859,151300.0
2007-11-20 11:30:00,28.67,28.69,28.6,28.6,67000.0,17.8797,17.8921,17.836,17.836,67000.0
2007-11-20 12:00:00,28.61,28.61,28.48,28.51,333200.0,17.8422,17.8422,17.7612,17.7799,333200.0
2007-11-20 12:30:00,28.5,28.51,28.43,28.49,71600.0,17.7736,17.7799,17.73,17.7674,71600.0
2007-11-20 13:00:00,28.49,28.49,28.36,28.39,164900.0,17.7674,17.7674,17.6863,17.705,164900.0
2007-11-20 13:30:00,28.4,28.47,28.4,28.42,303200.0,17.7113,17.7549,17.7113,17.7238,303200.0
2007-11-20 14:00:00,28.41,28.48,28.31,28.33,439300.0,17.7175,17.7612,17.6552,17.6676,439300.0
2007-11-20 14:30:00,28.34,28.47,28.31,28.34,250400.0,17.6739,17.7549,17.6552,17.6739,250400.0
2007-11-20 15:00:00,28.35,28.5,28.32,28.48,148400.0,17.6801,17.7736,17.6614,17.7612,148400.0
2007-11-20 15:30:00,28.48,28.65,28.47,28.57,1257300.0,17.7612,17.8672,17.7549,17.8173,1257300.0
2007-11-21 09:30:00,28.49,28.6,28.45,28.51,117100.0,17.7674,17.836,17.7425,17.7799,117100.0
2007-11-21 10:00:00,28.52,28.62,28.48,28.58,289200.0,17.7861,17.8485,17.7612,17.8235,289200.0
2007-11-21 10:30:00,28.57,28.57,28.48,28.53,361400.0,17.8173,17.8173,17.7612,17.7924,361400.0
2007-11-21 11:00:00,28.52,28.53,28.47,28.51,334000.0,17.7861,17.7924,17.7549,17.7799,334000.0
2007-11-21 11:30:00,28.52,28.53,28.47,28.48,237000.0,17.7861,17.7924,17.7549,17.7612,237000.0
2007-11-21 12:00:00,28.48,28.53,28.44,28.46,91700.0,17.7612,17.7924,17.7362,17.7487,91700.0
2007-11-21 12:30:00,28.45,28.53,28.44,28.51,115600.0,17.7425,17.7924,17.7362,17.7799,115600.0
2007-11-21 13:00:00,28.5,28.55,28.4,28.43,138600.0,17.7736,17.8048,17.7113,17.73,138600.0
2007-11-21 13:30:00,28.44,28.44,28.39,28.43,206400.0,17.7362,17.7362,17.705,17.73,206400.0
2007-11-21 14:00:00,28.43,28.49,28.42,28.46,235900.0,17.73,17.7674,17.7238,17.7487,235900.0
2007-11-21 14:30:00,28.46,28.5,28.42,28.5,174600.0,17.7487,17.7736,17.7238,17.7736,174600.0
2007-11-21 15:00:00,28.51,28.52,28.34,28.35,344300.0,17.7799,17.7861,17.6739,17.6801,344300.0
2007-11-21 15:30:00,28.35,28.37,28.23,28.23,243200.0,17.6801,17.6926,17.6053,17.6053,243200.0
2007-11-23 09:30:00,28.59,28.59,28.35,28.41,53800.0,17.8298,17.8298,17.6801,17.7175,53800.0
2007-11-23 10:00:00,28.41,28.43,28.39,28.4,37000.0,17.7175,17.73,17.705,17.7113,37000.0
2007-11-23 10:30:00,28.4,28.41,28.35,28.41,212900.0,17.7113,17.7175,17.6801,17.7175,212900.0
2007-11-23 11:00:00,28.4,28.44,28.4,28.43,89400.0,17.7113,17.7362,17.7113,17.73,89400.0
2007-11-23 11:30:00,28.43,28.49,28.43,28.49,47100.0,17.73,17.7674,17.73,17.7674,47100.0
2007-11-23 12:00:00,28.49,28.55,28.47,28.54,104500.0,17.7674,17.8048,17.7549,17.7986,104500.0
2007-11-23 12:30:00,28.53,28.54,28.42,28.51,140300.0,17.7924,17.7986,17.7238,17.7799,140300.0
2007-11-26 09:30:00,28.8,28.8,28.52,28.7,266900.0,17.9607,17.9607,17.7861,17.8984,266900.0
2007-11-26 10:00:00,28.7,28.7,28.61,28.64,197500.0,17.8984,17.8984,17.8422,17.861,197500.0
2007-11-26 10:30:00,28.63,28.68,28.6,28.61,216200.0,17.8547,17.8859,17.836,17.8422,216200.0
2007-11-26 11:00:00,28.61,28.63,28.54,28.55,296800.0,17.8422,17.8547,17.7986,17.8048,296800.0
2007-11-26 11:30:00,28.55,28.61,28.54,28.56,147100.0,17.8048,17.8422,17.7986,17.8111,147100.0
2007-11-26 12:00:00,28.57,28.62,28.55,28.62,151200.0,17.8173,17.8485,17.8048,17.8485,151200.0
2007-11-26 12:30:00,28.63,28.64,28.59,28.64,142500.0,17.8547,17.861,17.8298,17.861,142500.0
2007-11-26 13:00:00,28.65,28.65,28.58,28.58,41700.0,17.8672,17.8672,17.8235,17.8235,41700.0
2007-11-26 13:30:00,28.58,28.62,28.53,28.55,70200.0,17.8235,17.8485,17.7924,17.8048,70200.0
2007-11-26 14:00:00,28.55,28.58,28.52,28.56,88200.0,17.8048,17.8235,17.7861,17.8111,88200.0
2007-11-26 14:30:00,28.56,28.58,28.46,28.46,208500.0,17.8111,17.8235,17.7487,17.7487,208500.0
2007-11-26 15:00:00,28.46,28.47,28.32,28.32,495600.0,17.7487,17.7549,17.6614,17.6614,495600.0
2007-11-26 15:30:00,28.33,28.35,28.18,28.2,548800.0,17.6676,17.6801,17.5741,17.5866,548800.0
2007-11-27 09:30:00,28.25,28.5,28.25,28.48,316600.0,17.6177,17.7736,17.6177,17.7612,316600.0
2007-11-27 10:00:00,28.46,28.5,28.38,28.49,158200.0,17.7487,17.7736,17.6988,17.7674,158200.0
2007-11-27 10:30:00,28.5,28.6,28.49,28.56,250100.0,17.7736,17.836,17.7674,17.8111,250100.0
2007-11-27 11:00:00,28.56,28.58,28.53,28.55,175100.0,17.8111,17.8235,17.7924,17.8048,175100.0
2007-11-27 11:30:00,28.55,28.62,28.55,28.59,91500.0,17.8048,17.8485,17.8048,17.8298,91500.0
2007-11-27 12:00:00,28.58,28.62,28.56,28.57,107700.0,17.8235,17.8485,17.8111,17.8173,107700.0
2007-11-27 12:30:00,28.58,28.68,28.58,28.64,38600.0,17.8235,17.8859,17.8235,17.861,38600.0
2007-11-27 13:00:00,28.64,28.67,28.6,28.64,96100.0,17.861,17.8797,17.836,17.861,96100.0
2007-11-27 13:30:00,28.65,28.66,28.54,28.59,310200.0,17.8672,17.8734,17.7986,17.8298,310200.0
2007-11-27 14:00:00,28.59,28.6,28.52,28.57,159800.0,17.8298,17.836,17.7861,17.8173,159800.0
2007-11-27 14:30:00,28.56,28.58,28.41,28.47,320700.0,17.8111,17.8235,17.7175,17.7549,320700.0
2007-11-27 15:00:00,28.47,28.55,28.42,28.44,148900.0,17.7549,17.8048,17.7238,17.7362,148900.0
2007-11-27 15:30:00,28.45,28.62,28.44,28.6,413400.0,17.7425,17.8485,17.7362,17.836,413400.0
2007-11-28 09:30:00,28.8,29.0,28.63,28.67,683300.0,17.9607,18.0855,17.8547,17.8797,683300.0
2007-11-28 10:00:00,28.66,28.68,28.58,28.67,1287100.0,17.8734,17.8859,17.8235,17.8797,1287100.0
2007-11-28 10:30:00,28.67,28.76,28.67,28.74,477300.0,17.8797,17.9358,17.8797,17.9233,477300.0
2007-11-28 11:00:00,28.74,28.77,28.72,28.74,109400.0,17.9233,17.942,17.9108,17.9233,109400.0
2007-11-28 11:30:00,28.74,28.79,28.73,28.77,68600.0,17.9233,17.9545,17.9171,17.942,68600.0
2007-11-28 12:00:00,28.77,28.88,28.77,28.85,204600.0,17.942,18.0106,17.942,17.9919,204600.0
2007-11-28 12:30:00,28.85,28.85,28.82,28.84,122900.0,17.9919,17.9919,17.9732,17.9857,122900.0
2007-11-28 13:00:00,28.84,28.9,28.82,28.88,195700.0,17.9857,18.0231,17.9732,18.0106,195700.0
2007-11-28 13:30:00,28.89,28.97,28.84,28.95,78500.0,18.0169,18.0668,17.9857,18.0543,78500.0
2007-11-28 14:00:00,28.95,29.0,28.94,28.99,134400.0,18.0543,18.0855,18.048,18.0792,134400.0
2007-11-28 14:30:00,28.98,29.01,28.97,29.0,206900.0,18.073,18.0917,18.0668,18.0855,206900.0
2007-11-28 15:00:00,28.99,29.03,28.97,29.02,66000.0,18.0792,18.1042,18.0668,18.0979,66000.0
2007-11-28 15:30:00,29.03,29.05,28.94,29.02,324100.0,18.1042,18.1166,18.048,18.0979,324100.0
2007-11-29 09:30:00,28.71,29.31,28.71,28.92,840800.0,17.9046,18.2788,17.9046,18.0356,840800.0
2007-11-29 10:00:00,28.92,28.94,28.85,28.88,337200.0,18.0356,18.048,17.9919,18.0106,337200.0
2007-11-29 10:30:00,28.87,28.93,28.83,28.93,92200.0,18.0044,18.0418,17.9794,18.0418,92200.0
2007-11-29 11:00:00,28.93,28.99,28.88,28.99,147800.0,18.0418,18.0792,18.0106,18.0792,147800.0
2007-11-29 11:30:00,28.99,29.07,28.99,29.04,128300.0,18.0792,18.1291,18.0792,18.1104,128300.0
2007-11-29 12:00:00,29.04,29.11,29.0,29.04,81100.0,18.1104,18.1541,18.0855,18.1104,81100.0
2007-11-29 12:30:00,29.03,29.09,28.96,29.02,92600.0,18.1042,18.1416,18.0605,18.0979,92600.0
2007-11-29 13:00:00,28.97,29.02,28.94,28.95,166800.0,18.0668,18.0979,18.048,18.0543,166800.0
2007-11-29 13:30:00,28.95,29.02,28.91,29.01,129000.0,18.0543,18.0979,18.0293,18.0917,129000.0
2007-11-29 14:00:00,29.01,29.08,28.97,29.07,192200.0,18.0917,18.1354,18.0668,18.1291,192200.0
2007-11-29 14:30:00,29.08,29.1,29.04,29.09,112200.0,18.1354,18.1478,18.1104,18.1416,112200.0
2007-11-29 15:00:00,29.09,29.12,29.06,29.08,236700.0,18.1416,18.1603,18.1229,18.1354,236700.0
2007-11-29 15:30:00,29.08,29.09,29.03,29.06,206500.0,18.1354,18.1416,18.1042,18.1229,206500.0
2007-11-30 09:30:00,29.3,29.3,29.1,29.19,429700.0,18.2726,18.2726,18.1478,18.204,429700.0
2007-11-30 10:00:00,29.17,29.2,29.13,29.19,304600.0,18.1915,18.2102,18.1665,18.204,304600.0
2007-11-30 10:30:00,29.19,29.21,29.14,29.16,268900.0,18.204,18.2164,18.1728,18.1852,268900.0
2007-11-30 11:00:00,29.15,29.17,29.05,29.1,178800.0,18.179,18.1915,18.1166,18.1478,178800.0
2007-11-30 11:30:00,29.1,29.12,29.06,29.12,140600.0,18.1478,18.1603,18.1229,18.1603,140600.0
2007-11-30 12:00:00,29.11,29.12,29.07,29.12,52800.0,18.1541,18.1603,18.1291,18.1603,52800.0
2007-11-30 12:30:00,29.12,29.14,29.09,29.14,54800.0,18.1603,18.1728,18.1416,18.1728,54800.0
2007-11-30 13:00:00,29.14,29.17,29.08,29.16,617900.0,18.1728,18.1915,18.1354,18.1852,617900.0
2007-11-30 13:30:00,29.16,29.19,29.14,29.17,56800.0,18.1852,18.204,18.1728,18.1915,56800.0
2007-11-30 14:00:00,29.17,29.18,29.1,29.14,78300.0,18.1915,18.1977,18.1478,18.1728,78300.0
2007-11-30 14:30:00,29.14,29.16,29.11,29.13,92300.0,18.1728,18.1852,18.1541,18.1665,92300.0
2007-11-30 15:00:00,29.12,29.13,29.03,29.09,275800.0,18.1603,18.1665,18.1042,18.1416,275800.0
2007-11-30 15:30:00,29.09,29.18,29.06,29.18,239700.0,18.1416,18.1977,18.1229,18.1977,239700.0
2007-12-03 09:30:00,29.5,29.5,29.13,29.17,217900.0,18.3973,18.3973,18.1665,18.1915,217900.0
2007-12-03 10:00:00,29.17,29.21,29.12,29.12,410300.0,18.1915,18.2164,18.1603,18.1603,410300.0
2007-12-03 10:30:00,29.13,29.21,29.13,29.17,316800.0,18.1665,18.2164,18.1665,18.1915,316800.0
2007-12-03 11:00:00,29.17,29.18,29.13,29.16,184800.0,18.1915,18.1977,18.1665,18.1852,184800.0
2007-12-03 11:30:00,29.16,29.2,29.15,29.16,254800.0,18.1852,18.2102,18.179,18.1852,254800.0
2007-12-03 12:00:00,29.16,29.2,29.13,29.19,123000.0,18.1852,18.2102,18.1665,18.204,123000.0
2007-12-03 12:30:00,29.19,29.19,29.14,29.14,150300.0,18.204,18.204,18.1728,18.1728,150300.0
2007-12-03 13:00:00,29.14,29.14,29.08,29.08,112800.0,18.1728,18.1728,18.1354,18.1354,112800.0
2007-12-03 13:30:00,29.08,29.09,29.04,29.05,141700.0,18.1354,18.1416,18.1104,18.1166,141700.0
2007-12-03 14:00:00,29.06,29.08,29.05,29.05,129800.0,18.1229,18.1354,18.1166,18.1166,129800.0
2007-12-03 14:30:00,29.05,29.1,29.03,29.1,160600.0,18.1166,18.1478,18.1042,18.1478,160600.0
2007-12-03 15:00:00,29.09,29.17,29.03,29.15,291200.0,18.1416,18.1915,18.1042,18.179,291200.0
2007-12-03 15:30:00,29.14,29.16,29.06,29.08,329000.0,18.1728,18.1852,18.1229,18.1354,329000.0
2007-12-04 09:30:00,29.05,29.12,29.02,29.08,378800.0,18.1166,18.1603,18.0979,18.1354,378800.0
2007-12-04 10:00:00,29.07,29.1,29.05,29.09,128100.0,18.1291,18.1478,18.1166,18.1416,128100.0
2007-12-04 10:30:00,29.1,29.11,29.06,29.08,293700.0,18.1478,18.1541,18.1229,18.1354,293700.0
2007-12-04 11:00:00,29.08,29.1,29.05,29.05,159100.0,18.1354,18.1478,18.1166,18.1166,159100.0
2007-12-04 11:30:00,29.05,29.07,29.04,29.05,232100.0,18.1166,18.1291,18.1104,18.1166,232100.0
2007-12-04 12:00:00,29.06,29.12,29.06,29.12,55900.0,18.1229,18.1603,18.1229,18.1603,55900.0
2007-12-04 12:30:00,29.11,29.13,29.08,29.12,38200.0,18.1541,18.1665,18.1354,18.1603,38200.0
2007-12-04 13:00:00,29.13,29.15,29.09,29.11,135700.0,18.1665,18.179,18.1416,18.1541,135700.0
2007-12-04 13:30:00,29.11,29.12,29.07,29.09,53500.0,18.1541,18.1603,18.1291,18.1416,53500.0
2007-12-04 14:00:00,29.09,29.09,29.05,29.08,181400.0,18.1416,18.1416,18.1166,18.1354,181400.0
2007-12-04 14:30:00,29.08,29.12,29.08,29.12,83200.0,18.1354,18.1603,18.1354,18.1603,83200.0
2007-12-04 15:00:00,29.11,29.14,29.08,29.09,145800.0,18.1541,18.1728,18.1354,18.1416,145800.0
2007-12-04 15:30:00,29.09,29.11,29.0,29.0,242200.0,18.1416,18.1541,18.0855,18.0855,242200.0
2007-12-05 09:30:00,29.39,29.39,29.1,29.15,96600.0,18.3287,18.3287,18.1478,18.179,96600.0
2007-12-05 10:00:00,29.14,29.2,29.12,29.19,311700.0,18.1728,18.2102,18.1603,18.204,311700.0
2007-12-05 10:30:00,29.18,29.21,29.17,29.2,35300.0,18.1977,18.2164,18.1915,18.2102,35300.0
2007-12-05 11:00:00,29.2,29.25,29.2,29.23,45000.0,18.2102,18.2414,18.2102,18.2289,45000.0
2007-12-05 11:30:00,29.24,29.24,29.2,29.21,81100.0,18.2351,18.2351,18.2102,18.2164,81100.0
2007-12-05 12:00:00,29.22,29.23,29.2,29.21,47200.0,18.2227,18.2289,18.2102,18.2164,47200.0
2007-12-05 12:30:00,29.22,29.24,29.17,29.19,75400.0,18.2227,18.2351,18.1915,18.204,75400.0
2007-12-05 13:00:00,29.18,29.19,29.13,29.16,138100.0,18.1977,18.204,18.1665,18.1852,138100.0
2007-12-05 13:30:00,29.16,29.2,29.16,29.18,59200.0,18.1852,18.2102,18.1852,18.1977,59200.0
2007-12-05 14:00:00,29.17,29.19,29.09,29.12,306700.0,18.1915,18.204,18.1416,18.1603,306700.0
2007-12-05 14:30:00,29.12,29.17,29.12,29.15,98800.0,18.1603,18.1915,18.1603,18.179,98800.0
2007-12-05 15:00:00,29.14,29.21,29.14,29.16,84100.0,18.1728,18.2164,18.1728,18.1852,84100.0
2007-12-05 15:30:00,29.16,29.23,29.16,29.23,246900.0,18.1852,18.2289,18.1852,18.2289,246900.0
2007-12-06 09:30:00,29.33,29.33,29.15,29.18,79700.0,18.2913,18.2913,18.179,18.1977,79700.0
2007-12-06 10:00:00,29.18,29.23,29.15,29.17,123500.0,18.1977,18.2289,18.179,18.1915,123500.0
2007-12-06 10:30:00,29.17,29.25,29.15,29.25,126300.0,18.1915,18.2414,18.179,18.2414,126300.0
2007-12-06 11:00:00,29.25,29.27,29.21,29.26,300800.0,18.2414,18.2538,18.2164,18.2476,300800.0
2007-12-06 11:30:00,29.26,29.27,29.23,29.26,747300.0,18.2476,18.2538,18.2289,18.2476,747300.0
2007-12-06 12:00:00,29.25,29.28,29.21,29.22,128400.0,18.2414,18.2601,18.2164,18.2227,128400.0
2007-12-06 12:30:00,29.22,29.27,29.22,29.27,114300.0,18.2227,18.2538,18.2227,18.2538,114300.0
2007-12-06 13:00:00,29.27,29.28,29.22,29.26,334400.0,18.2538,18.2601,18.2227,18.2476,334400.0
2007-12-06 13:30:00,29.25,29.27,29.22,29.22,241200.0,18.2414,18.2538,18.2227,18.2227,241200.0
2007-12-06 14:00:00,29.22,29.28,29.22,29.27,57900.0,18.2227,18.2601,18.2227,18.2538,57900.0
2007-12-06 14:30:00,29.27,29.35,29.26,29.33,628900.0,18.2538,18.3037,18.2476,18.2913,628900.0
2007-12-06 15:00:00,29.33,29.36,29.32,29.36,98300.0,18.2913,18.31,18.285,18.31,98300.0
2007-12-06 15:30:00,29.35,29.46,29.35,29.41,133800.0,18.3037,18.3723,18.3037,18.3412,133800.0
2007-12-07 09:30:00,29.4,29.58,29.31,29.55,304200.0,18.3349,18.4472,18.2788,18.4285,304200.0
2007-12-07 10:00:00,29.55,29.6,29.5,29.5,149300.0,18.4285,18.4596,18.3973,18.3973,149300.0
2007-12-07 10:30:00,29.51,29.51,29.44,29.49,86100.0,18.4035,18.4035,18.3599,18.391,86100.0
2007-12-07 11:00:00,29.48,29.5,29.47,29.48,161900.0,18.3848,18.3973,18.3786,18.3848,161900.0
2007-12-07 11:30:00,29.49,29.56,29.48,29.53,135500.0,18.391,18.4347,18.3848,18.416,135500.0
2007-12-07 12:00:00,29.53,29.55,29.52,29.54,123200.0,18.416,18.4285,18.4098,18.4222,123200.0
2007-12-07 12:30:00,29.55,29.55,29.51,29.51,44700.0,18.4285,18.4285,18.4035,18.4035,44700.0
2007-12-07 13:00:00,29.51,29.55,29.5,29.5,174100.0,18.4035,18.4285,18.3973,18.3973,174100.0
2007-12-07 13:30:00,29.52,29.54,29.5,29.52,159800.0,18.4098,18.4222,18.3973,18.4098,159800.0
2007-12-07 14:00:00,29.52,29.53,29.5,29.52,97500.0,18.4098,18.416,18.3973,18.4098,97500.0
2007-12-07 14:30:00,29.52,29.55,29.5,29.5,698700.0,18.4098,18.4285,18.3973,18.3973,698700.0
2007-12-07 15:00:00,29.5,29.52,29.47,29.49,307700.0,18.3973,18.4098,18.3786,18.391,307700.0
2007-12-07 15:30:00,29.48,29.48,29.39,29.42,223600.0,18.3848,18.3848,18.3287,18.3474,223600.0
2007-12-10 09:30:00,29.77,29.77,29.45,29.48,57800.0,18.5657,18.5657,18.3661,18.3848,57800.0
2007-12-10 10:00:00,29.48,29.57,29.48,29.54,74800.0,18.3848,18.4409,18.3848,18.4222,74800.0
2007-12-10 10:30:00,29.55,29.57,29.5,29.52,78400.0,18.4285,18.4409,18.3973,18.4098,78400.0
2007-12-10 11:00:00,29.53,29.53,29.48,29.51,29600.0,18.416,18.416,18.3848,18.4035,29600.0
2007-12-10 11:30:00,29.51,29.53,29.51,29.52,78900.0,18.4035,18.416,18.4035,18.4098,78900.0
2007-12-10 12:00:00,29.53,29.55,29.52,29.53,69800.0,18.416,18.4285,18.4098,18.416,69800.0
2007-12-10 12:30:00,29.54,29.54,29.52,29.52,38400.0,18.4222,18.4222,18.4098,18.4098,38400.0
2007-12-10 13:00:00,29.53,29.57,29.52,29.55,137300.0,18.416,18.4409,18.4098,18.4285,137300.0
2007-12-10 13:30:00,29.55,29.56,29.53,29.53,58700.0,18.4285,18.4347,18.416,18.416,58700.0
2007-12-10 14:00:00,29.52,29.54,29.52,29.53,39000.0,18.4098,18.4222,18.4098,18.416,39000.0
2007-12-10 14:30:00,29.54,29.55,29.47,29.5,94900.0,18.4222,18.4285,18.3786,18.3973,94900.0
2007-12-10 15:00:00,29.49,29.55,29.49,29.52,112000.0,18.391,18.4285,18.391,18.4098,112000.0
2007-12-10 15:30:00,29.52,29.54,29.51,29.53,111000.0,18.4098,18.4222,18.4035,18.416,111000.0
2007-12-11 09:30:00,29.73,29.73,29.49,29.52,199900.0,18.5407,18.5407,18.391,18.4098,199900.0
2007-12-11 10:00:00,29.52,29.52,29.49,29.51,254400.0,18.4098,18.4098,18.391,18.4035,254400.0
2007-12-11 10:30:00,29.52,29.54,29.49,29.49,44500.0,18.4098,18.4222,18.391,18.391,44500.0
2007-12-11 11:00:00,29.49,29.57,29.47,29.57,15500.0,18.391,18.4409,18.3786,18.4409,15500.0
2007-12-11 11:30:00,29.58,29.58,29.54,29.55,18800.0,18.4472,18.4472,18.4222,18.4285,18800.0
2007-12-11 12:00:00,29.55,29.57,29.53,29.55,66000.0,18.4285,18.4409,18.416,18.4285,66000.0
2007-12-11 12:30:00,29.55,29.61,29.54,29.61,43500.0,18.4285,18.4659,18.4222,18.4659,43500.0
2007-12-11 13:00:00,29.6,29.61,29.57,29.58,65400.0,18.4596,18.4659,18.4409,18.4472,65400.0
2007-12-11 13:30:00,29.57,29.59,29.55,29.57,230800.0,18.4409,18.4534,18.4285,18.4409,230800.0
2007-12-11 14:00:00,29.58,29.64,29.29,29.32,380700.0,18.4472,18.4846,18.2663,18.285,380700.0
2007-12-11 14:30:00,29.33,29.39,29.22,29.36,1366900.0,18.2913,18.3287,18.2227,18.31,1366900.0
2007-12-11 15:00:00,29.35,29.35,29.19,29.24,405200.0,18.3037,18.3037,18.204,18.2351,405200.0
2007-12-11 15:30:00,29.25,29.27,29.08,29.12,565500.0,18.2414,18.2538,18.1354,18.1603,565500.0
2007-12-12 09:30:00,29.7,29.74,29.46,29.49,180200.0,18.522,18.547,18.3723,18.391,180200.0
2007-12-12 10:00:00,29.5,29.5,29.42,29.45,197500.0,18.3973,18.3973,18.3474,18.3661,197500.0
2007-12-12 10:30:00,29.44,29.46,29.33,29.37,143700.0,18.3599,18.3723,18.2913,18.3162,143700.0
2007-12-12 11:00:00,29.37,29.45,29.37,29.43,370700.0,18.3162,18.3661,18.3162,18.3536,370700.0
2007-12-12 11:30:00,29.43,29.45,29.38,29.4,108500.0,18.3536,18.3661,18.3224,18.3349,108500.0
2007-12-12 12:00:00,29.41,29.41,29.36,29.36,50200.0,18.3412,18.3412,18.31,18.31,50200.0
2007-12-12 12:30:00,29.36,29.36,29.21,29.31,181500.0,18.31,18.31,18.2164,18.2788,181500.0
2007-12-12 13:00:00,29.31,29.35,29.28,29.32,75100.0,18.2788,18.3037,18.2601,18.285,75100.0
2007-12-12 13:30:00,29.32,29.36,29.31,29.36,117500.0,18.285,18.31,18.2788,18.31,117500.0
2007-12-12 14:00:00,29.36,29.39,29.3,29.31,93000.0,18.31,18.3287,18.2726,18.2788,93000.0
2007-12-12 14:30:00,29.3,29.35,29.28,29.28,111800.0,18.2726,18.3037,18.2601,18.2601,111800.0
2007-12-12 15:00:00,29.26,29.26,29.03,29.13,480000.0,18.2476,18.2476,18.1042,18.1665,480000.0
2007-12-12 15:30:00,29.13,29.31,29.03,29.27,272500.0,18.1665,18.2788,18.1042,18.2538,272500.0
2007-12-13 09:30:00,29.45,29.45,29.12,29.12,120900.0,18.3661,18.3661,18.1603,18.1603,120900.0
2007-12-13 10:00:00,29.12,29.22,29.08,29.17,145900.0,18.1603,18.2227,18.1354,18.1915,145900.0
2007-12-13 10:30:00,29.16,29.18,29.08,29.11,308200.0,18.1852,18.1977,18.1354,18.1541,308200.0
2007-12-13 11:00:00,29.11,29.17,29.05,29.16,156200.0,18.1541,18.1915,18.1166,18.1852,156200.0
2007-12-13 11:30:00,29.16,29.21,29.13,29.19,96600.0,18.1852,18.2164,18.1665,18.204,96600.0
2007-12-13 12:00:00,29.18,29.23,29.15,29.17,969400.0,18.1977,18.2289,18.179,18.1915,969400.0
2007-12-13 12:30:00,29.17,29.18,29.13,29.13,48700.0,18.1915,18.1977,18.1665,18.1665,48700.0
2007-12-13 13:00:00,29.12,29.18,29.06,29.13,564900.0,18.1603,18.1977,18.1229,18.1665,564900.0
2007-12-13 13:30:00,29.13,29.16,29.06,29.14,96600.0,18.1665,18.1852,18.1229,18.1728,96600.0
2007-12-13 14:00:00,29.14,29.24,29.11,29.19,185700.0,18.1728,18.2351,18.1541,18.204,185700.0
2007-12-13 14:30:00,29.19,29.21,29.15,29.17,126200.0,18.204,18.2164,18.179,18.1915,126200.0
2007-12-13 15:00:00,29.16,29.24,29.11,29.24,161200.0,18.1852,18.2351,18.1541,18.2351,161200.0
2007-12-13 15:30:00,29.24,29.31,29.15,29.3,241200.0,18.2351,18.2788,18.179,18.2726,241200.0
2007-12-14 09:30:00,29.03,29.43,28.98,29.14,157400.0,18.1042,18.3536,18.073,18.1728,157400.0
2007-12-14 10:00:00,29.14,29.21,29.14,29.16,239100.0,18.1728,18.2164,18.1728,18.1852,239100.0
2007-12-14 10:30:00,29.16,29.21,29.14,29.19,117000.0,18.1852,18.2164,18.1728,18.204,117000.0
2007-12-14 11:00:00,29.19,29.2,29.14,29.19,68300.0,18.204,18.2102,18.1728,18.204,68300.0
2007-12-14 11:30:00,29.18,29.2,29.15,29.15,173600.0,18.1977,18.2102,18.179,18.179,173600.0
2007-12-14 12:00:00,29.15,29.18,29.14,29.14,139600.0,18.179,18.1977,18.1728,18.1728,139600.0
2007-12-14 12:30:00,29.14,29.2,29.12,29.18,217500.0,18.1728,18.2102,18.1603,18.1977,217500.0
2007-12-14 13:00:00,29.18,29.19,29.15,29.18,135700.0,18.1977,18.204,18.179,18.1977,135700.0
2007-12-14 13:30:00,29.18,29.18,29.15,29.18,217300.0,18.1977,18.1977,18.179,18.1977,217300.0
2007-12-14 14:00:00,29.18,29.18,29.13,29.16,251700.0,18.1977,18.1977,18.1665,18.1852,251700.0
2007-12-14 14:30:00,29.16,29.19,29.11,29.11,257700.0,18.1852,18.204,18.1541,18.1541,257700.0
2007-12-14 15:00:00,29.1,29.11,29.04,29.1,317200.0,18.1478,18.1541,18.1104,18.1478,317200.0
2007-12-14 15:30:00,29.1,29.15,29.01,29.02,460700.0,18.1478,18.179,18.0917,18.0979,460700.0
2007-12-17 09:30:00,28.76,28.99,28.75,28.89,756100.0,17.9358,18.0792,17.9296,18.0169,756100.0
2007-12-17 10:00:00,28.89,28.99,28.88,28.93,550500.0,18.0169,18.0792,18.0106,18.0418,550500.0
2007-12-17 10:30:00,28.93,28.98,28.91,28.98,101500.0,18.0418,18.073,18.0293,18.073,101500.0
2007-12-17 11:00:00,28.98,28.99,28.93,28.94,55200.0,18.073,18.0792,18.0418,18.048,55200.0
2007-12-17 11:30:00,28.94,28.96,28.89,28.93,37300.0,18.048,18.0605,18.0169,18.0418,37300.0
2007-12-17 12:00:00,28.93,28.96,28.91,28.95,35500.0,18.0418,18.0605,18.0293,18.0543,35500.0
2007-12-17 12:30:00,28.95,28.96,28.9,28.95,124500.0,18.0543,18.0605,18.0231,18.0543,124500.0
2007-12-17 13:00:00,28.95,28.97,28.82,28.88,273700.0,18.0543,18.0668,17.9732,18.0106,273700.0
2007-12-17 13:30:00,28.88,28.89,28.83,28.83,92500.0,18.0106,18.0169,17.9794,17.9794,92500.0
2007-12-17 14:00:00,28.82,28.89,28.82,28.88,229600.0,17.9732,18.0169,17.9732,18.0106,229600.0
2007-12-17 14:30:00,28.88,28.91,28.81,28.83,55600.0,18.0106,18.0293,17.967,17.9794,55600.0
2007-12-17 15:00:00,28.83,28.84,28.78,28.79,89300.0,17.9794,17.9857,17.9483,17.9545,89300.0
2007-12-17 15:30:00,28.78,28.89,28.74,28.75,590800.0,17.9483,18.0169,17.9233,17.9296,590800.0
2007-12-18 09:30:00,29.16,29.16,28.8,28.87,573600.0,18.1852,18.1852,17.9607,18.0044,573600.0
2007-12-18 10:00:00,28.86,28.89,28.84,28.84,436200.0,17.9982,18.0169,17.9857,17.9857,436200.0
2007-12-18 10:30:00,28.85,28.87,28.77,28.8,423300.0,17.9919,18.0044,17.942,17.9607,423300.0
2007-12-18 11:00:00,28.79,28.8,28.74,28.76,350900.0,17.9545,17.9607,17.9233,17.9358,350900.0
2007-12-18 11:30:00,28.75,28.77,28.68,28.69,174400.0,17.9296,17.942,17.8859,17.8921,174400.0
2007-12-18 12:00:00,28.7,28.7,28.63,28.66,314800.0,17.8984,17.8984,17.8547,17.8734,314800.0
2007-12-18 12:30:00,28.66,28.69,28.65,28.68,67700.0,17.8734,17.8921,17.8672,17.8859,67700.0
2007-12-18 13:00:00,28.68,28.77,28.65,28.76,562100.0,17.8859,17.942,17.8672,17.9358,562100.0
2007-12-18 13:30:00,28.76,28.81,28.76,28.76,309200.0,17.9358,17.967,17.9358,17.9358,309200.0
2007-12-18 14:00:00,28.77,28.85,28.76,28.85,145400.0,17.942,17.9919,17.9358,17.9919,145400.0
2007-12-18 14:30:00,28.86,28.88,28.8,28.81,125300.0,17.9982,18.0106,17.9607,17.967,125300.0
2007-12-18 15:00:00,28.81,28.87,28.8,28.84,178200.0,17.967,18.0044,17.9607,17.9857,178200.0
2007-12-18 15:30:00,28.84,28.9,28.77,28.77,374000.0,17.9857,18.0231,17.942,17.942,374000.0
2007-12-19 09:30:00,28.54,28.95,28.54,28.91,243800.0,17.7986,18.0543,17.7986,18.0293,243800.0
2007-12-19 10:00:00,28.92,28.95,28.87,28.92,227300.0,18.0356,18.0543,18.0044,18.0356,227300.0
2007-12-19 10:30:00,28.92,28.98,28.91,28.92,70800.0,18.0356,18.073,18.0293,18.0356,70800.0
2007-12-19 11:00:00,28.92,28.95,28.81,28.81,132500.0,18.0356,18.0543,17.967,17.967,132500.0
2007-12-19 11:30:00,28.8,28.86,28.76,28.83,48600.0,17.9607,17.9982,17.9358,17.9794,48600.0
2007-12-19 12:00:00,28.82,28.86,28.82,28.86,142800.0,17.9732,17.9982,17.9732,17.9982,142800.0
2007-12-19 12:30:00,28.85,28.87,28.81,28.84,47400.0,17.9919,18.0044,17.967,17.9857,47400.0
2007-12-19 13:00:00,28.84,28.86,28.79,28.83,45600.0,17.9857,17.9982,17.9545,17.9794,45600.0
2007-12-19 13:30:00,28.83,28.84,28.77,28.82,69700.0,17.9794,17.9857,17.942,17.9732,69700.0
2007-12-19 14:00:00,28.82,28.96,28.82,28.93,94100.0,17.9732,18.0605,17.9732,18.0418,94100.0
2007-12-19 14:30:00,28.94,29.01,28.92,28.95,95000.0,18.048,18.0917,18.0356,18.0543,95000.0
2007-12-19 15:00:00,28.96,28.99,28.9,28.92,88900.0,18.0605,18.0792,18.0231,18.0356,88900.0
2007-12-19 15:30:00,28.92,28.95,28.86,28.87,381900.0,18.0356,18.0543,17.9982,18.0044,381900.0
2007-12-20 09:30:00,29.38,29.38,28.92,28.94,113300.0,18.3224,18.3224,18.0356,18.048,113300.0
2007-12-20 10:00:00,28.94,28.95,28.89,28.91,137600.0,18.048,18.0543,18.0169,18.0293,137600.0
2007-12-20 10:30:00,28.91,28.96,28.87,28.88,223000.0,18.0293,18.0605,18.0044,18.0106,223000.0
2007-12-20 11:00:00,28.88,28.9,28.83,28.86,157200.0,18.0106,18.0231,17.9794,17.9982,157200.0
2007-12-20 11:30:00,28.86,28.87,28.84,28.86,95100.0,17.9982,18.0044,17.9857,17.9982,95100.0
2007-12-20 12:00:00,28.85,28.85,28.8,28.85,68600.0,17.9919,17.9919,17.9607,17.9919,68600.0
2007-12-20 12:30:00,28.85,28.86,28.82,28.85,30300.0,17.9919,17.9982,17.9732,17.9919,30300.0
2007-12-20 13:00:00,28.85,28.91,28.85,28.9,83300.0,17.9919,18.0293,17.9919,18.0231,83300.0
2007-12-20 13:30:00,28.9,28.94,28.88,28.94,124300.0,18.0231,18.048,18.0106,18.048,124300.0
2007-12-20 14:00:00,28.94,28.96,28.91,28.95,402500.0,18.048,18.0605,18.0293,18.0543,402500.0
2007-12-20 14:30:00,28.94,28.95,28.89,28.92,73100.0,18.048,18.0543,18.0169,18.0356,73100.0
2007-12-20 15:00:00,28.91,28.95,28.88,28.89,55800.0,18.0293,18.0543,18.0106,18.0169,55800.0
2007-12-20 15:30:00,28.89,28.96,28.85,28.96,119700.0,18.0169,18.0605,17.9919,18.0605,119700.0
2007-12-21 09:30:00,28.77,29.12,28.77,29.07,158800.0,18.032,18.2514,18.032,18.2201,158800.0
2007-12-21 10:00:00,29.08,29.12,29.07,29.1,100100.0,18.2263,18.2514,18.2201,18.2389,100100.0
2007-12-21 10:30:00,29.09,29.12,29.06,29.07,39300.0,18.2326,18.2514,18.2138,18.2201,39300.0
2007-12-21 11:00:00,29.07,29.12,29.06,29.1,81700.0,18.2201,18.2514,18.2138,18.2389,81700.0
2007-12-21 11:30:00,29.1,29.11,29.08,29.11,95800.0,18.2389,18.2452,18.2263,18.2452,95800.0
2007-12-21 12:00:00,29.11,29.13,29.1,29.13,27400.0,18.2452,18.2577,18.2389,18.2577,27400.0
2007-12-21 12:30:00,29.13,29.13,29.1,29.1,37900.0,18.2577,18.2577,18.2389,18.2389,37900.0
2007-12-21 13:00:00,29.1,29.11,29.08,29.08,39800.0,18.2389,18.2452,18.2263,18.2263,39800.0
2007-12-21 13:30:00,29.09,29.1,29.08,29.09,61400.0,18.2326,18.2389,18.2263,18.2326,61400.0
2007-12-21 14:00:00,29.08,29.14,29.08,29.13,59900.0,18.2263,18.264,18.2263,18.2577,59900.0
2007-12-21 14:30:00,29.13,29.16,29.12,29.15,49200.0,18.2577,18.2765,18.2514,18.2702,49200.0
2007-12-21 15:00:00,29.15,29.18,29.13,29.18,93800.0,18.2702,18.289,18.2577,18.289,93800.0
2007-12-21 15:30:00,29.17,29.18,29.12,29.13,890500.0,18.2828,18.289,18.2514,18.2577,890500.0
2007-12-24 09:30:00,29.47,29.47,29.21,29.27,84200.0,18.4708,18.4708,18.3078,18.3454,84200.0
2007-12-24 10:00:00,29.28,29.32,29.28,29.3,87400.0,18.3517,18.3768,18.3517,18.3642,87400.0
2007-12-24 10:30:00,29.29,29.31,29.27,29.27,94000.0,18.358,18.3705,18.3454,18.3454,94000.0
2007-12-24 11:00:00,29.27,29.29,29.26,29.28,23900.0,18.3454,18.358,18.3392,18.3517,23900.0
2007-12-24 11:30:00,29.27,29.28,29.24,29.24,413800.0,18.3454,18.3517,18.3266,18.3266,413800.0
2007-12-24 12:00:00,29.24,29.26,29.24,29.25,64100.0,18.3266,18.3392,18.3266,18.3329,64100.0
2007-12-24 12:30:00,29.24,29.3,29.22,29.3,117300.0,18.3266,18.3642,18.3141,18.3642,117300.0
2007-12-24 13:00:00,29.29,29.3,29.25,29.25,1500.0,18.358,18.3642,18.3329,18.3329,1500.0
2007-12-24 13:30:00,29.25,29.25,29.25,29.25,0.0,18.3329,18.3329,18.3329,18.3329,0.0
2007-12-24 14:00:00,29.25,29.25,29.25,29.25,0.0,18.3329,18.3329,18.3329,18.3329,0.0
2007-12-24 14:30:00,29.25,29.25,29.25,29.25,0.0,18.3329,18.3329,18.3329,18.3329,0.0
2007-12-24 15:00:00,29.25,29.25,29.25,29.25,0.0,18.3329,18.3329,18.3329,18.3329,0.0
2007-12-24 15:30:00,29.25,29.25,29.25,29.25,0.0,18.3329,18.3329,18.3329,18.3329,0.0
2007-12-26 09:30:00,29.36,29.36,29.18,29.18,54000.0,18.4018,18.4018,18.289,18.289,54000.0
2007-12-26 10:00:00,29.2,29.21,29.14,29.16,83100.0,18.3016,18.3078,18.264,18.2765,83100.0
2007-12-26 10:30:00,29.15,29.17,29.13,29.14,144100.0,18.2702,18.2828,18.2577,18.264,144100.0
2007-12-26 11:00:00,29.15,29.19,29.14,29.15,162500.0,18.2702,18.2953,18.264,18.2702,162500.0
2007-12-26 11:30:00,29.15,29.17,29.15,29.15,148300.0,18.2702,18.2828,18.2702,18.2702,148300.0
2007-12-26 12:00:00,29.16,29.18,29.15,29.17,99500.0,18.2765,18.289,18.2702,18.2828,99500.0
2007-12-26 12:30:00,29.18,29.21,29.17,29.2,49500.0,18.289,18.3078,18.2828,18.3016,49500.0
2007-12-26 13:00:00,29.19,29.22,29.18,29.19,56100.0,18.2953,18.3141,18.289,18.2953,56100.0
2007-12-26 13:30:00,29.19,29.24,29.18,29.23,118500.0,18.2953,18.3266,18.289,18.3204,118500.0
2007-12-26 14:00:00,29.23,29.24,29.19,29.22,83100.0,18.3204,18.3266,18.2953,18.3141,83100.0
2007-12-26 14:30:00,29.22,29.24,29.2,29.22,60800.0,18.3141,18.3266,18.3016,18.3141,60800.0
2007-12-26 15:00:00,29.21,29.22,29.18,29.18,134200.0,18.3078,18.3141,18.289,18.289,134200.0
2007-12-26 15:30:00,29.18,29.24,29.18,29.2,159000.0,18.289,18.3266,18.289,18.3016,159000.0
2007-12-27 09:30:00,29.36,29.36,29.12,29.13,60400.0,18.4018,18.4018,18.2514,18.2577,60400.0
2007-12-27 10:00:00,29.13,29.17,29.13,29.16,125300.0,18.2577,18.2828,18.2577,18.2765,125300.0
2007-12-27 10:30:00,29.16,29.16,29.07,29.08,201900.0,18.2765,18.2765,18.2201,18.2263,201900.0
2007-12-27 11:00:00,29.08,29.09,29.04,29.08,142100.0,18.2263,18.2326,18.2013,18.2263,142100.0
2007-12-27 11:30:00,29.08,29.08,29.07,29.08,83800.0,18.2263,18.2263,18.2201,18.2263,83800.0
2007-12-27 12:00:00,29.09,29.09,29.04,29.05,133900.0,18.2326,18.2326,18.2013,18.2075,133900.0
2007-12-27 12:30:00,29.05,29.06,29.0,29.02,66400.0,18.2075,18.2138,18.1762,18.1887,66400.0
2007-12-27 13:00:00,29.03,29.03,28.99,29.03,112300.0,18.195,18.195,18.1699,18.195,112300.0
2007-12-27 13:30:00,29.03,29.05,29.01,29.02,62600.0,18.195,18.2075,18.1825,18.1887,62600.0
2007-12-27 14:00:00,29.03,29.06,29.02,29.02,118100.0,18.195,18.2138,18.1887,18.1887,118100.0
2007-12-27 14:30:00,29.02,29.02,28.96,29.0,509200.0,18.1887,18.1887,18.1511,18.1762,509200.0
2007-12-27 15:00:00,29.01,29.04,29.01,29.01,73200.0,18.1825,18.2013,18.1825,18.1825,73200.0
2007-12-27 15:30:00,29.02,29.02,28.94,28.97,54800.0,18.1887,18.1887,18.1386,18.1574,54800.0
2007-12-28 09:30:00,29.21,29.21,29.08,29.15,60100.0,18.3078,18.3078,18.2263,18.2702,60100.0
2007-12-28 10:00:00,29.15,29.15,29.02,29.1,52000.0,18.2702,18.2702,18.1887,18.2389,52000.0
2007-12-28 10:30:00,29.1,29.13,29.08,29.08,12200.0,18.2389,18.2577,18.2263,18.2263,12200.0
2007-12-28 11:00:00,29.07,29.14,29.06,29.11,78700.0,18.2201,18.264,18.2138,18.2452,78700.0
2007-12-28 11:30:00,29.11,29.13,29.08,29.08,24900.0,18.2452,18.2577,18.2263,18.2263,24900.0
2007-12-28 12:00:00,29.09,29.09,29.01,29.02,37400.0,18.2326,18.2326,18.1825,18.1887,37400.0
2007-12-28 12:30:00,29.02,29.03,28.98,28.98,36600.0,18.1887,18.195,18.1637,18.1637,36600.0
2007-12-28 13:00:00,28.98,29.0,28.97,28.97,22300.0,18.1637,18.1762,18.1574,18.1574,22300.0
2007-12-28 13:30:00,28.97,29.03,28.95,29.02,36900.0,18.1574,18.195,18.1449,18.1887,36900.0
2007-12-28 14:00:00,29.02,29.05,29.0,29.05,42500.0,18.1887,18.2075,18.1762,18.2075,42500.0
2007-12-28 14:30:00,29.04,29.07,29.04,29.05,64800.0,18.2013,18.2201,18.2013,18.2075,64800.0
2007-12-28 15:00:00,29.05,29.08,29.03,29.07,34800.0,18.2075,18.2263,18.195,18.2201,34800.0
2007-12-28 15:30:00,29.06,29.09,29.03,29.03,99600.0,18.2138,18.2326,18.195,18.195,99600.0
2007-12-31 09:30:00,29.02,29.02,28.87,28.96,245600.0,18.1887,18.1887,18.0947,18.1511,245600.0
2007-12-31 10:00:00,28.96,29.01,28.94,28.98,60600.0,18.1511,18.1825,18.1386,18.1637,60600.0
2007-12-31 10:30:00,28.98,28.99,28.92,28.94,83400.0,18.1637,18.1699,18.1261,18.1386,83400.0
2007-12-31 11:00:00,28.94,28.95,28.84,28.84,151800.0,18.1386,18.1449,18.0759,18.0759,151800.0
2007-12-31 11:30:00,28.85,28.9,28.85,28.86,219900.0,18.0822,18.1135,18.0822,18.0885,219900.0
2007-12-31 12:00:00,28.85,28.86,28.81,28.81,36100.0,18.0822,18.0885,18.0571,18.0571,36100.0
2007-12-31 12:30:00,28.81,28.85,28.81,28.82,91100.0,18.0571,18.0822,18.0571,18.0634,91100.0
2007-12-31 13:00:00,28.82,28.85,28.82,28.83,151300.0,18.0634,18.0822,18.0634,18.0697,151300.0
2007-12-31 13:30:00,28.82,28.86,28.82,28.85,21300.0,18.0634,18.0885,18.0634,18.0822,21300.0
2007-12-31 14:00:00,28.85,28.89,28.85,28.87,220000.0,18.0822,18.1073,18.0822,18.0947,220000.0
2007-12-31 14:30:00,28.86,28.89,28.85,28.86,119900.0,18.0885,18.1073,18.0822,18.0885,119900.0
2007-12-31 15:00:00,28.86,28.87,28.83,28.83,133700.0,18.0885,18.0947,18.0697,18.0697,133700.0
2007-12-31 15:30:00,28.83,28.84,28.71,28.71,219900.0,18.0697,18.0759,17.9944,17.9944,219900.0
2008-01-02 09:30:00,28.53,28.72,28.53,28.59,839600.0,17.8816,18.0007,17.8816,17.9192,839600.0
2008-01-02 10:00:00,28.59,28.59,28.44,28.49,636200.0,17.9192,17.9192,17.8252,17.8566,636200.0
2008-01-02 10:30:00,28.49,28.56,28.46,28.5,446100.0,17.8566,17.9004,17.8378,17.8628,446100.0
2008-01-02 11:00:00,28.51,28.52,28.42,28.45,546900.0,17.8691,17.8754,17.8127,17.8315,546900.0
2008-01-02 11:30:00,28.44,28.45,28.38,28.42,289600.0,17.8252,17.8315,17.7876,17.8127,289600.0
2008-01-02 12:00:00,28.42,28.42,28.33,28.34,240300.0,17.8127,17.8127,17.7563,17.7625,240300.0
2008-01-02 12:30:00,28.34,28.34,28.29,28.3,193100.0,17.7625,17.7625,17.7312,17.7375,193100.0
2008-01-02 13:00:00,28.31,28.33,28.26,28.33,318400.0,17.7437,17.7563,17.7124,17.7563,318400.0
2008-01-02 13:30:00,28.33,28.38,28.31,28.37,520300.0,17.7563,17.7876,17.7437,17.7813,520300.0
2008-01-02 14:00:00,28.37,28.5,28.35,28.45,620100.0,17.7813,17.8628,17.7688,17.8315,620100.0
2008-01-02 14:30:00,28.45,28.46,28.36,28.36,564900.0,17.8315,17.8378,17.7751,17.7751,564900.0
2008-01-02 15:00:00,28.36,28.36,28.27,28.3,694100.0,17.7751,17.7751,17.7187,17.7375,694100.0
2008-01-02 15:30:00,28.29,28.36,28.29,28.34,830800.0,17.7312,17.7751,17.7312,17.7625,830800.0
2008-01-03 09:30:00,28.38,28.66,28.26,28.34,327600.0,17.7876,17.9631,17.7124,17.7625,327600.0
2008-01-03 10:00:00,28.33,28.4,28.33,28.38,242000.0,17.7563,17.8001,17.7563,17.7876,242000.0
2008-01-03 10:30:00,28.38,28.42,28.32,28.37,341600.0,17.7876,17.8127,17.75,17.7813,341600.0
2008-01-03 11:00:00,28.37,28.44,28.37,28.42,186200.0,17.7813,17.8252,17.7813,17.8127,186200.0
2008-01-03 11:30:00,28.42,28.43,28.36,28.37,255500.0,17.8127,17.8189,17.7751,17.7813,255500.0
2008-01-03 12:00:00,28.37,28.41,28.36,28.38,366300.0,17.7813,17.8064,17.7751,17.7876,366300.0
2008-01-03 12:30:00,28.39,28.39,28.31,28.35,228700.0,17.7939,17.7939,17.7437,17.7688,228700.0
2008-01-03 13:00:00,28.34,28.35,28.31,28.33,141900.0,17.7625,17.7688,17.7437,17.7563,141900.0
2008-01-03 13:30:00,28.32,28.34,28.3,28.3,205400.0,17.75,17.7625,17.7375,17.7375,205400.0
2008-01-03 14:00:00,28.31,28.34,28.3,28.31,763400.0,17.7437,17.7625,17.7375,17.7437,763400.0
2008-01-03 14:30:00,28.32,28.33,28.27,28.27,229500.0,17.75,17.7563,17.7187,17.7187,229500.0
2008-01-03 15:00:00,28.27,28.3,28.19,28.21,355900.0,17.7187,17.7375,17.6685,17.6811,355900.0
2008-01-03 15:30:00,28.21,28.24,28.2,28.22,724400.0,17.6811,17.6999,17.6748,17.6873,724400.0
2008-01-04 09:30:00,28.38,28.4,28.01,28.14,332400.0,17.7876,17.8001,17.5557,17.6372,332400.0
2008-01-04 10:00:00,28.14,28.19,28.1,28.14,663100.0,17.6372,17.6685,17.6121,17.6372,663100.0
2008-01-04 10:30:00,28.15,28.19,28.12,28.18,181500.0,17.6435,17.6685,17.6247,17.6623,181500.0
2008-01-04 11:00:00,28.18,28.31,28.18,28.3,474900.0,17.6623,17.7437,17.6623,17.7375,474900.0
2008-01-04 11:30:00,28.3,28.31,28.27,28.29,222900.0,17.7375,17.7437,17.7187,17.7312,222900.0
2008-01-04 12:00:00,28.3,28.34,28.24,28.25,286900.0,17.7375,17.7625,17.6999,17.7061,286900.0
2008-01-04 12:30:00,28.25,28.29,28.23,28.29,293600.0,17.7061,17.7312,17.6936,17.7312,293600.0
2008-01-04 13:00:00,28.28,28.29,28.22,28.24,136400.0,17.7249,17.7312,17.6873,17.6999,136400.0
2008-01-04 13:30:00,28.25,28.28,28.19,28.27,150400.0,17.7061,17.7249,17.6685,17.7187,150400.0
2008-01-04 14:00:00,28.27,28.27,28.13,28.16,190900.0,17.7187,17.7187,17.6309,17.6497,190900.0
2008-01-04 14:30:00,28.16,28.19,28.12,28.18,188200.0,17.6497,17.6685,17.6247,17.6623,188200.0
2008-01-04 15:00:00,28.18,28.19,28.1,28.16,292000.0,17.6623,17.6685,17.6121,17.6497,292000.0
2008-01-04 15:30:00,28.16,28.19,28.04,28.04,685500.0,17.6497,17.6685,17.5745,17.5745,685500.0
2008-01-07 09:30:00,28.27,28.32,28.1,28.3,158100.0,17.7187,17.75,17.6121,17.7375,158100.0
2008-01-07 10:00:00,28.3,28.41,28.3,28.33,678300.0,17.7375,17.8064,17.7375,17.7563,678300.0
2008-01-07 10:30:00,28.33,28.38,28.3,28.34,246800.0,17.7563,17.7876,17.7375,17.7625,246800.0
2008-01-07 11:00:00,28.34,28.45,28.34,28.45,529500.0,17.7625,17.8315,17.7625,17.8315,529500.0
2008-01-07 11:30:00,28.45,28.49,28.42,28.45,199000.0,17.8315,17.8566,17.8127,17.8315,199000.0
2008-01-07 12:00:00,28.44,28.46,28.39,28.45,97600.0,17.8252,17.8378,17.7939,17.8315,97600.0
2008-01-07 12:30:00,28.45,28.5,28.44,28.49,115700.0,17.8315,17.8628,17.8252,17.8566,115700.0
2008-01-07 13:00:00,28.49,28.49,28.45,28.49,72900.0,17.8566,17.8566,17.8315,17.8566,72900.0
2008-01-07 13:30:00,28.49,28.49,28.43,28.47,122700.0,17.8566,17.8566,17.8189,17.844,122700.0
2008-01-07 14:00:00,28.47,28.48,28.36,28.4,309100.0,17.844,17.8503,17.7751,17.8001,309100.0
2008-01-07 14:30:00,28.4,28.5,28.39,28.44,309300.0,17.8001,17.8628,17.7939,17.8252,309300.0
2008-01-07 15:00:00,28.45,28.46,28.38,28.43,300800.0,17.8315,17.8378,17.7876,17.8189,300800.0
2008-01-07 15:30:00,28.43,28.55,28.38,28.55,382100.0,17.8189,17.8942,17.7876,17.8942,382100.0
2008-01-08 09:30:00,28.63,28.63,28.55,28.63,318600.0,17.9443,17.9443,17.8942,17.9443,318600.0
2008-01-08 10:00:00,28.63,28.71,28.6,28.7,200000.0,17.9443,17.9944,17.9255,17.9882,200000.0
2008-01-08 10:30:00,28.69,28.71,28.65,28.68,149000.0,17.9819,17.9944,17.9568,17.9756,149000.0
2008-01-08 11:00:00,28.68,28.73,28.66,28.73,254700.0,17.9756,18.007,17.9631,18.007,254700.0
2008-01-08 11:30:00,28.73,28.73,28.63,28.68,555100.0,18.007,18.007,17.9443,17.9756,555100.0
2008-01-08 12:00:00,28.68,28.69,28.63,28.69,122600.0,17.9756,17.9819,17.9443,17.9819,122600.0
2008-01-08 12:30:00,28.69,28.69,28.64,28.67,151400.0,17.9819,17.9819,17.9506,17.9694,151400.0
2008-01-08 13:00:00,28.68,28.78,28.65,28.78,979900.0,17.9756,18.0383,17.9568,18.0383,979900.0
2008-01-08 13:30:00,28.78,28.81,28.71,28.81,244900.0,18.0383,18.0571,17.9944,18.0571,244900.0
2008-01-08 14:00:00,28.81,28.85,28.79,28.84,706900.0,18.0571,18.0822,18.0446,18.0759,706900.0
2008-01-08 14:30:00,28.84,28.86,28.68,28.68,241800.0,18.0759,18.0885,17.9756,17.9756,241800.0
2008-01-08 15:00:00,28.68,28.69,28.53,28.59,512100.0,17.9756,17.9819,17.8816,17.9192,512100.0
2008-01-08 15:30:00,28.58,28.63,28.35,28.38,919300.0,17.913,17.9443,17.7688,17.7876,919300.0
2008-01-09 09:30:00,28.49,28.6,28.41,28.58,592600.0,17.8566,17.9255,17.8064,17.913,592600.0
2008-01-09 10:00:00,28.58,28.62,28.53,28.57,595200.0,17.913,17.938,17.8816,17.9067,595200.0
2008-01-09 10:30:00,28.56,28.6,28.5,28.51,786300.0,17.9004,17.9255,17.8628,17.8691,786300.0
2008-01-09 11:00:00,28.51,28.52,28.44,28.46,568100.0,17.8691,17.8754,17.8252,17.8378,568100.0
2008-01-09 11:30:00,28.47,28.48,28.37,28.44,172500.0,17.844,17.8503,17.7813,17.8252,172500.0
2008-01-09 12:00:00,28.43,28.5,28.4,28.5,116300.0,17.8189,17.8628,17.8001,17.8628,116300.0
2008-01-09 12:30:00,28.5,28.5,28.43,28.46,95800.0,17.8628,17.8628,17.8189,17.8378,95800.0
2008-01-09 13:00:00,28.47,28.48,28.36,28.37,243200.0,17.844,17.8503,17.7751,17.7813,243200.0
2008-01-09 13:30:00,28.37,28.39,28.32,28.33,201100.0,17.7813,17.7939,17.75,17.7563,201100.0
2008-01-09 14:00:00,28.33,28.34,28.29,28.34,240100.0,17.7563,17.7625,17.7312,17.7625,240100.0
2008-01-09 14:30:00,28.34,28.44,28.32,28.42,198300.0,17.7625,17.8252,17.75,17.8127,198300.0
2008-01-09 15:00:00,28.42,28.51,28.4,28.41,460500.0,17.8127,17.8691,17.8001,17.8064,460500.0
2008-01-09 15:30:00,28.41,28.63,28.37,28.63,492100.0,17.8064,17.9443,17.7813,17.9443,492100.0
2008-01-10 09:30:00,28.59,28.66,28.51,28.64,135300.0,17.9192,17.9631,17.8691,17.9506,135300.0
2008-01-10 10:00:00,28.64,28.88,28.63,28.65,354700.0,17.9506,18.101,17.9443,17.9568,354700.0
2008-01-10 10:30:00,28.65,28.68,28.61,28.65,343100.0,17.9568,17.9756,17.9318,17.9568,343100.0
2008-01-10 11:00:00,28.64,28.71,28.62,28.68,89400.0,17.9506,17.9944,17.938,17.9756,89400.0
2008-01-10 11:30:00,28.68,28.69,28.62,28.65,189800.0,17.9756,17.9819,17.938,17.9568,189800.0
2008-01-10 12:00:00,28.65,28.86,28.62,28.78,729400.0,17.9568,18.0885,17.938,18.0383,729400.0
2008-01-10 12:30:00,28.78,28.81,28.69,28.78,458200.0,18.0383,18.0571,17.9819,18.0383,458200.0
2008-01-10 13:00:00,28.78,28.81,28.69,28.75,222700.0,18.0383,18.0571,17.9819,18.0195,222700.0
2008-01-10 13:30:00,28.74,28.77,28.59,28.72,473300.0,18.0132,18.032,17.9192,18.0007,473300.0
2008-01-10 14:00:00,28.72,28.81,28.66,28.76,479000.0,18.0007,18.0571,17.9631,18.0258,479000.0
2008-01-10 14:30:00,28.77,28.88,28.76,28.87,210200.0,18.032,18.101,18.0258,18.0947,210200.0
2008-01-10 15:00:00,28.86,28.91,28.82,28.88,147200.0,18.0885,18.1198,18.0634,18.101,147200.0
2008-01-10 15:30:00,28.89,28.91,28.78,28.83,1152700.0,18.1073,18.1198,18.0383,18.0697,1152700.0
2008-01-11 09:30:00,28.67,28.71,28.48,28.51,1453400.0,17.9694,17.9944,17.8503,17.8691,1453400.0
2008-01-11 10:00:00,28.51,28.51,28.42,28.43,350300.0,17.8691,17.8691,17.8127,17.8189,350300.0
2008-01-11 10:30:00,28.43,28.54,28.41,28.5,206000.0,17.8189,17.8879,17.8064,17.8628,206000.0
2008-01-11 11:00:00,28.5,28.53,28.43,28.46,159800.0,17.8628,17.8816,17.8189,17.8378,159800.0
2008-01-11 11:30:00,28.46,28.51,28.44,28.45,147200.0,17.8378,17.8691,17.8252,17.8315,147200.0
2008-01-11 12:00:00,28.45,28.5,28.35,28.4,111800.0,17.8315,17.8628,17.7688,17.8001,111800.0
2008-01-11 12:30:00,28.39,28.43,28.37,28.42,154100.0,17.7939,17.8189,17.7813,17.8127,154100.0
2008-01-11 13:00:00,28.42,28.44,28.3,28.36,143100.0,17.8127,17.8252,17.7375,17.7751,143100.0
2008-01-11 13:30:00,28.35,28.37,28.25,28.27,739100.0,17.7688,17.7813,17.7061,17.7187,739100.0
2008-01-11 14:00:00,28.27,28.31,28.24,28.29,342400.0,17.7187,17.7437,17.6999,17.7312,342400.0
2008-01-11 14:30:00,28.29,28.32,28.23,28.3,104000.0,17.7312,17.75,17.6936,17.7375,104000.0
2008-01-11 15:00:00,28.3,28.3,28.16,28.27,220900.0,17.7375,17.7375,17.6497,17.7187,220900.0
2008-01-11 15:30:00,28.27,28.32,28.21,28.24,307200.0,17.7187,17.75,17.6811,17.6999,307200.0
2008-01-14 09:30:00,28.24,28.37,28.18,28.23,429700.0,17.6999,17.7813,17.6623,17.6936,429700.0
2008-01-14 10:00:00,28.24,28.24,28.12,28.13,1063400.0,17.6999,17.6999,17.6247,17.6309,1063400.0
2008-01-14 10:30:00,28.13,28.23,28.13,28.22,509600.0,17.6309,17.6936,17.6309,17.6873,509600.0
2008-01-14 11:00:00,28.23,28.26,28.15,28.18,498900.0,17.6936,17.7124,17.6435,17.6623,498900.0
2008-01-14 11:30:00,28.18,28.2,28.16,28.16,585200.0,17.6623,17.6748,17.6497,17.6497,585200.0
2008-01-14 12:00:00,28.16,28.18,28.14,28.15,85100.0,17.6497,17.6623,17.6372,17.6435,85100.0
2008-01-14 12:30:00,28.14,28.19,28.13,28.19,174500.0,17.6372,17.6685,17.6309,17.6685,174500.0
2008-01-14 13:00:00,28.19,28.2,28.14,28.15,177500.0,17.6685,17.6748,17.6372,17.6435,177500.0
2008-01-14 13:30:00,28.14,28.18,28.13,28.15,1022000.0,17.6372,17.6623,17.6309,17.6435,1022000.0
2008-01-14 14:00:00,28.16,28.16,28.11,28.11,949100.0,17.6497,17.6497,17.6184,17.6184,949100.0
2008-01-14 14:30:00,28.11,28.19,28.11,28.19,578300.0,17.6184,17.6685,17.6184,17.6685,578300.0
2008-01-14 15:00:00,28.19,28.2,28.11,28.12,633300.0,17.6685,17.6748,17.6184,17.6247,633300.0
2008-01-14 15:30:00,28.12,28.18,28.11,28.17,626300.0,17.6247,17.6623,17.6184,17.656,626300.0
2008-01-15 09:30:00,28.0,28.02,27.91,27.94,257300.0,17.5494,17.562,17.493,17.5118,257300.0
2008-01-15 10:00:00,27.93,27.95,27.85,27.89,470300.0,17.5056,17.5181,17.4554,17.4805,470300.0
2008-01-15 10:30:00,27.89,27.92,27.81,27.84,195600.0,17.4805,17.4993,17.4304,17.4492,195600.0
2008-01-15 11:00:00,27.84,27.88,27.82,27.83,176400.0,17.4492,17.4742,17.4366,17.4429,176400.0
2008-01-15 11:30:00,27.83,27.86,27.78,27.83,121500.0,17.4429,17.4617,17.4116,17.4429,121500.0
2008-01-15 12:00:00,27.83,27.86,27.81,27.85,84100.0,17.4429,17.4617,17.4304,17.4554,84100.0
2008-01-15 12:30:00,27.84,27.87,27.81,27.86,122900.0,17.4492,17.468,17.4304,17.4617,122900.0
2008-01-15 13:00:00,27.86,27.92,27.86,27.86,188200.0,17.4617,17.4993,17.4617,17.4617,188200.0
2008-01-15 13:30:00,27.86,27.89,27.83,27.86,75000.0,17.4617,17.4805,17.4429,17.4617,75000.0
2008-01-15 14:00:00,27.87,27.89,27.83,27.86,120100.0,17.468,17.4805,17.4429,17.4617,120100.0
2008-01-15 14:30:00,27.86,27.9,27.83,27.84,258000.0,17.4617,17.4868,17.4429,17.4492,258000.0
2008-01-15 15:00:00,27.84,28.01,27.82,27.92,244400.0,17.4492,17.5557,17.4366,17.4993,244400.0
2008-01-15 15:30:00,27.92,27.98,27.77,27.77,294500.0,17.4993,17.5369,17.4053,17.4053,294500.0
2008-01-16 09:30:00,27.66,27.92,27.66,27.86,826700.0,17.3363,17.4993,17.3363,17.4617,826700.0
2008-01-16 10:00:00,27.86,27.95,27.86,27.89,479400.0,17.4617,17.5181,17.4617,17.4805,479400.0
2008-01-16 10:30:00,27.89,27.95,27.84,27.9,1744500.0,17.4805,17.5181,17.4492,17.4868,1744500.0
2008-01-16 11:00:00,27.9,27.98,27.89,27.94,890900.0,17.4868,17.5369,17.4805,17.5118,890900.0
2008-01-16 11:30:00,27.93,28.03,27.87,27.99,1106700.0,17.5056,17.5682,17.468,17.5432,1106700.0
2008-01-16 12:00:00,27.99,28.03,27.9,27.92,1426700.0,17.5432,17.5682,17.4868,17.4993,1426700.0
2008-01-16 12:30:00,27.92,28.0,27.9,27.92,348300.0,17.4993,17.5494,17.4868,17.4993,348300.0
2008-01-16 13:00:00,27.92,27.96,27.87,27.87,331700.0,17.4993,17.5244,17.468,17.468,331700.0
2008-01-16 13:30:00,27.86,27.94,27.85,27.91,369200.0,17.4617,17.5118,17.4554,17.493,369200.0
2008-01-16 14:00:00,27.91,27.96,27.84,27.96,331100.0,17.493,17.5244,17.4492,17.5244,331100.0
2008-01-16 14:30:00,27.96,28.06,27.95,27.95,413600.0,17.5244,17.587,17.5181,17.5181,413600.0
2008-01-16 15:00:00,27.96,28.04,27.91,27.98,277800.0,17.5244,17.5745,17.493,17.5369,277800.0
2008-01-16 15:30:00,27.99,28.02,27.81,27.82,372300.0,17.5432,17.562,17.4304,17.4366,372300.0
2008-01-17 09:30:00,27.96,27.97,27.8,27.94,322000.0,17.5244,17.5306,17.4241,17.5118,322000.0
2008-01-17 10:00:00,27.94,27.97,27.78,27.83,352500.0,17.5118,17.5306,17.4116,17.4429,352500.0
2008-01-17 10:30:00,27.82,27.87,27.78,27.82,387800.0,17.4366,17.468,17.4116,17.4366,387800.0
2008-01-17 11:00:00,27.82,27.87,27.77,27.8,350800.0,17.4366,17.468,17.4053,17.4241,350800.0
2008-01-17 11:30:00,27.8,27.82,27.71,27.73,221400.0,17.4241,17.4366,17.3677,17.3802,221400.0
2008-01-17 12:00:00,27.73,27.74,27.67,27.72,109600.0,17.3802,17.3865,17.3426,17.3739,109600.0
2008-01-17 12:30:00,27.73,27.81,27.73,27.75,179200.0,17.3802,17.4304,17.3802,17.3927,179200.0
2008-01-17 13:00:00,27.74,27.85,27.71,27.8,110200.0,17.3865,17.4554,17.3677,17.4241,110200.0
2008-01-17 13:30:00,27.8,27.84,27.74,27.77,143400.0,17.4241,17.4492,17.3865,17.4053,143400.0
2008-01-17 14:00:00,27.77,27.79,27.67,27.67,216700.0,17.4053,17.4178,17.3426,17.3426,216700.0
2008-01-17 14:30:00,27.67,27.74,27.63,27.72,354800.0,17.3426,17.3865,17.3175,17.3739,354800.0
2008-01-17 15:00:00,27.72,27.78,27.57,27.57,512800.0,17.3739,17.4116,17.2799,17.2799,512800.0
2008-01-17 15:30:00,27.57,27.57,27.42,27.44,829000.0,17.2799,17.2799,17.1859,17.1985,829000.0
2008-01-18 09:30:00,27.73,27.73,27.49,27.52,278100.0,17.3802,17.3802,17.2298,17.2486,278100.0
2008-01-18 10:00:00,27.53,27.68,27.51,27.61,331500.0,17.2549,17.3489,17.2423,17.305,331500.0
2008-01-18 10:30:00,27.62,27.64,27.51,27.55,203300.0,17.3113,17.3238,17.2423,17.2674,203300.0
2008-01-18 11:00:00,27.55,27.58,27.39,27.49,284300.0,17.2674,17.2862,17.1671,17.2298,284300.0
2008-01-18 11:30:00,27.49,27.51,27.16,27.22,359200.0,17.2298,17.2423,17.023,17.0606,359200.0
2008-01-18 12:00:00,27.22,27.31,27.21,27.3,527700.0,17.0606,17.117,17.0543,17.1107,527700.0
2008-01-18 12:30:00,27.3,27.35,27.21,27.23,522700.0,17.1107,17.142,17.0543,17.0668,522700.0
2008-01-18 13:00:00,27.23,27.26,27.08,27.12,442200.0,17.0668,17.0856,16.9728,16.9979,442200.0
2008-01-18 13:30:00,27.12,27.18,27.09,27.14,492600.0,16.9979,17.0355,16.9791,17.0104,492600.0
2008-01-18 14:00:00,27.14,27.21,27.07,27.09,551600.0,17.0104,17.0543,16.9665,16.9791,551600.0
2008-01-18 14:30:00,27.09,27.1,27.0,27.1,597500.0,16.9791,16.9854,16.9227,16.9854,597500.0
2008-01-18 15:00:00,27.1,27.19,27.04,27.07,606700.0,16.9854,17.0418,16.9477,16.9665,606700.0
2008-01-18 15:30:00,27.06,27.21,27.04,27.19,670500.0,16.9603,17.0543,16.9477,17.0418,670500.0
2008-01-22 09:30:00,25.18,26.66,24.38,26.47,1794100.0,15.782,16.7096,15.2805,16.5905,1794100.0
2008-01-22 10:00:00,26.49,26.92,26.47,26.86,1062400.0,16.603,16.8725,16.5905,16.8349,1062400.0
2008-01-22 10:30:00,26.86,26.91,26.64,26.67,439200.0,16.8349,16.8663,16.697,16.7158,439200.0
2008-01-22 11:00:00,26.67,26.91,26.67,26.71,817300.0,16.7158,16.8663,16.7158,16.7409,817300.0
2008-01-22 11:30:00,26.71,26.72,26.53,26.58,891100.0,16.7409,16.7472,16.6281,16.6594,891100.0
2008-01-22 12:00:00,26.59,26.76,26.56,26.7,905700.0,16.6657,16.7723,16.6469,16.7346,905700.0
2008-01-22 12:30:00,26.69,26.8,26.65,26.77,746500.0,16.7284,16.7973,16.7033,16.7785,746500.0
2008-01-22 13:00:00,26.78,26.89,26.72,26.74,1495800.0,16.7848,16.8537,16.7472,16.7597,1495800.0
2008-01-22 13:30:00,26.74,26.8,26.67,26.72,1455500.0,16.7597,16.7973,16.7158,16.7472,1455500.0
2008-01-22 14:00:00,26.73,26.84,26.66,26.79,644200.0,16.7534,16.8224,16.7096,16.7911,644200.0
2008-01-22 14:30:00,26.8,26.85,26.7,26.79,451600.0,16.7973,16.8287,16.7346,16.7911,451600.0
2008-01-22 15:00:00,26.79,26.95,26.77,26.87,518100.0,16.7911,16.8913,16.7785,16.8412,518100.0
2008-01-22 15:30:00,26.88,27.02,26.8,26.93,622300.0,16.8475,16.9352,16.7973,16.8788,622300.0
2008-01-23 09:30:00,26.39,26.58,26.27,26.45,1064900.0,16.5403,16.6594,16.4651,16.578,1064900.0
2008-01-23 10:00:00,26.45,26.77,26.45,26.64,2031700.0,16.578,16.7785,16.578,16.697,2031700.0
2008-01-23 10:30:00,26.64,26.66,26.47,26.57,1194000.0,16.697,16.7096,16.5905,16.6532,1194000.0
2008-01-23 11:00:00,26.57,26.65,26.5,26.55,196600.0,16.6532,16.7033,16.6093,16.6406,196600.0
2008-01-23 11:30:00,26.55,26.55,26.41,26.5,280000.0,16.6406,16.6406,16.5529,16.6093,280000.0
2008-01-23 12:00:00,26.49,26.62,26.47,26.57,345100.0,16.603,16.6845,16.5905,16.6532,345100.0
2008-01-23 12:30:00,26.57,26.57,26.32,26.42,693800.0,16.6532,16.6532,16.4965,16.5592,693800.0
2008-01-23 13:00:00,26.43,26.57,26.36,26.51,653900.0,16.5654,16.6532,16.5215,16.6156,653900.0
2008-01-23 13:30:00,26.5,26.62,26.42,26.56,319800.0,16.6093,16.6845,16.5592,16.6469,319800.0
2008-01-23 14:00:00,26.56,26.8,26.53,26.74,824300.0,16.6469,16.7973,16.6281,16.7597,824300.0
2008-01-23 14:30:00,26.73,26.77,26.54,26.64,459800.0,16.7534,16.7785,16.6344,16.697,459800.0
2008-01-23 15:00:00,26.64,27.03,26.63,27.03,515900.0,16.697,16.9415,16.6908,16.9415,515900.0
2008-01-23 15:30:00,27.02,27.24,26.77,27.16,1078200.0,16.9352,17.0731,16.7785,17.023,1078200.0
2008-01-24 09:30:00,27.38,27.38,26.84,26.92,515100.0,17.1608,17.1608,16.8224,16.8725,515100.0
2008-01-24 10:00:00,26.93,27.05,26.85,26.99,609500.0,16.8788,16.954,16.8287,16.9164,609500.0
2008-01-24 10:30:00,26.99,27.09,26.92,27.0,277600.0,16.9164,16.9791,16.8725,16.9227,277600.0
2008-01-24 11:00:00,27.0,27.2,26.98,27.19,218000.0,16.9227,17.048,16.9101,17.0418,218000.0
2008-01-24 11:30:00,27.19,27.19,27.08,27.08,203300.0,17.0418,17.0418,16.9728,16.9728,203300.0
2008-01-24 12:00:00,27.08,27.09,26.99,26.99,177800.0,16.9728,16.9791,16.9164,16.9164,177800.0
2008-01-24 12:30:00,26.99,27.01,26.91,26.99,129900.0,16.9164,16.9289,16.8663,16.9164,129900.0
2008-01-24 13:00:00,26.99,26.99,26.89,26.94,196300.0,16.9164,16.9164,16.8537,16.8851,196300.0
2008-01-24 13:30:00,26.94,27.03,26.92,26.98,188600.0,16.8851,16.9415,16.8725,16.9101,188600.0
2008-01-24 14:00:00,26.98,27.07,26.95,27.05,122300.0,16.9101,16.9665,16.8913,16.954,122300.0
2008-01-24 14:30:00,27.05,27.07,26.91,26.93,203800.0,16.954,16.9665,16.8663,16.8788,203800.0
2008-01-24 15:00:00,26.93,26.96,26.9,26.93,381400.0,16.8788,16.8976,16.86,16.8788,381400.0
2008-01-24 15:30:00,26.94,27.03,26.94,27.03,400400.0,16.8851,16.9415,16.8851,16.9415,400400.0
2008-01-25 09:30:00,27.17,27.18,26.97,27.02,356800.0,17.0292,17.0355,16.9039,16.9352,356800.0
2008-01-25 10:00:00,27.02,27.05,26.89,26.92,337900.0,16.9352,16.954,16.8537,16.8725,337900.0
2008-01-25 10:30:00,26.92,26.97,26.85,26.92,348200.0,16.8725,16.9039,16.8287,16.8725,348200.0
2008-01-25 11:00:00,26.92,26.98,26.86,26.9,242500.0,16.8725,16.9101,16.8349,16.86,242500.0
2008-01-25 11:30:00,26.9,27.0,26.9,27.0,95500.0,16.86,16.9227,16.86,16.9227,95500.0
2008-01-25 12:00:00,26.99,27.0,26.94,26.94,92000.0,16.9164,16.9227,16.8851,16.8851,92000.0
2008-01-25 12:30:00,26.94,26.96,26.8,26.83,130000.0,16.8851,16.8976,16.7973,16.8161,130000.0
2008-01-25 13:00:00,26.83,26.85,26.74,26.76,286800.0,16.8161,16.8287,16.7597,16.7723,286800.0
2008-01-25 13:30:00,26.76,26.77,26.64,26.66,181900.0,16.7723,16.7785,16.697,16.7096,181900.0
2008-01-25 14:00:00,26.65,26.75,26.65,26.7,159800.0,16.7033,16.766,16.7033,16.7346,159800.0
2008-01-25 14:30:00,26.71,26.78,26.65,26.7,124400.0,16.7409,16.7848,16.7033,16.7346,124400.0
2008-01-25 15:00:00,26.69,26.83,26.68,26.79,148100.0,16.7284,16.8161,16.7221,16.7911,148100.0
2008-01-25 15:30:00,26.78,26.85,26.64,26.7,298900.0,16.7848,16.8287,16.697,16.7346,298900.0
2008-01-28 09:30:00,26.72,26.81,26.64,26.8,361600.0,16.7472,16.8036,16.697,16.7973,361600.0
2008-01-28 10:00:00,26.8,26.86,26.69,26.79,248800.0,16.7973,16.8349,16.7284,16.7911,248800.0
2008-01-28 10:30:00,26.78,26.82,26.72,26.78,333500.0,16.7848,16.8099,16.7472,16.7848,333500.0
2008-01-28 11:00:00,26.77,26.85,26.72,26.76,540000.0,16.7785,16.8287,16.7472,16.7723,540000.0
2008-01-28 11:30:00,26.76,26.81,26.72,26.72,194900.0,16.7723,16.8036,16.7472,16.7472,194900.0
2008-01-28 12:00:00,26.73,26.77,26.71,26.75,557800.0,16.7534,16.7785,16.7409,16.766,557800.0
2008-01-28 12:30:00,26.76,26.84,26.75,26.83,218900.0,16.7723,16.8224,16.766,16.8161,218900.0
2008-01-28 13:00:00,26.84,26.9,26.81,26.82,138900.0,16.8224,16.86,16.8036,16.8099,138900.0
2008-01-28 13:30:00,26.82,26.85,26.78,26.84,85600.0,16.8099,16.8287,16.7848,16.8224,85600.0
2008-01-28 14:00:00,26.84,26.92,26.83,26.88,311900.0,16.8224,16.8725,16.8161,16.8475,311900.0
2008-01-28 14:30:00,26.88,26.92,26.82,26.84,108000.0,16.8475,16.8725,16.8099,16.8224,108000.0
2008-01-28 15:00:00,26.84,26.87,26.76,26.82,271000.0,16.8224,16.8412,16.7723,16.8099,271000.0
2008-01-28 15:30:00,26.82,26.96,26.8,26.95,304100.0,16.8099,16.8976,16.7973,16.8913,304100.0
2008-01-29 09:30:00,27.23,27.23,26.83,26.9,241200.0,17.0668,17.0668,16.8161,16.86,241200.0
2008-01-29 10:00:00,26.9,27.02,26.83,26.95,345200.0,16.86,16.9352,16.8161,16.8913,345200.0
2008-01-29 10:30:00,26.95,26.97,26.88,26.92,130400.0,16.8913,16.9039,16.8475,16.8725,130400.0
2008-01-29 11:00:00,26.93,26.97,26.92,26.92,100600.0,16.8788,16.9039,16.8725,16.8725,100600.0
2008-01-29 11:30:00,26.92,26.99,26.92,26.99,67000.0,16.8725,16.9164,16.8725,16.9164,67000.0
2008-01-29 12:00:00,26.98,27.0,26.91,26.94,78400.0,16.9101,16.9227,16.8663,16.8851,78400.0
2008-01-29 12:30:00,26.94,26.97,26.92,26.94,85600.0,16.8851,16.9039,16.8725,16.8851,85600.0
2008-01-29 13:00:00,26.94,26.97,26.92,26.97,61300.0,16.8851,16.9039,16.8725,16.9039,61300.0
2008-01-29 13:30:00,26.96,26.99,26.92,26.92,121900.0,16.8976,16.9164,16.8725,16.8725,121900.0
2008-01-29 14:00:00,26.92,26.94,26.89,26.93,54700.0,16.8725,16.8851,16.8537,16.8788,54700.0
2008-01-29 14:30:00,26.94,26.97,26.92,26.96,63100.0,16.8851,16.9039,16.8725,16.8976,63100.0
2008-01-29 15:00:00,26.96,27.04,26.95,27.01,90800.0,16.8976,16.9477,16.8913,16.9289,90800.0
2008-01-29 15:30:00,27.0,27.02,26.96,27.0,292000.0,16.9227,16.9352,16.8976,16.9227,292000.0
2008-01-30 09:30:00,27.07,27.07,26.85,26.97,310700.0,16.9665,16.9665,16.8287,16.9039,310700.0
2008-01-30 10:00:00,26.98,27.06,26.97,27.06,379100.0,16.9101,16.9603,16.9039,16.9603,379100.0
2008-01-30 10:30:00,27.05,27.07,27.03,27.07,140300.0,16.954,16.9665,16.9415,16.9665,140300.0
2008-01-30 11:00:00,27.07,27.07,27.02,27.04,369700.0,16.9665,16.9665,16.9352,16.9477,369700.0
2008-01-30 11:30:00,27.05,27.07,26.96,26.97,329000.0,16.954,16.9665,16.8976,16.9039,329000.0
2008-01-30 12:00:00,26.97,27.01,26.95,26.98,130000.0,16.9039,16.9289,16.8913,16.9101,130000.0
2008-01-30 12:30:00,26.98,26.99,26.96,26.98,129300.0,16.9101,16.9164,16.8976,16.9101,129300.0
2008-01-30 13:00:00,26.98,27.05,26.98,27.03,120100.0,16.9101,16.954,16.9101,16.9415,120100.0
2008-01-30 13:30:00,27.04,27.04,26.96,26.98,201100.0,16.9477,16.9477,16.8976,16.9101,201100.0
2008-01-30 14:00:00,26.99,27.2,26.98,27.12,534700.0,16.9164,17.048,16.9101,16.9979,534700.0
2008-01-30 14:30:00,27.12,27.2,27.03,27.2,1059200.0,16.9979,17.048,16.9415,17.048,1059200.0
2008-01-30 15:00:00,27.2,27.25,27.08,27.09,323600.0,17.048,17.0794,16.9728,16.9791,323600.0
2008-01-30 15:30:00,27.1,27.11,26.77,26.79,826900.0,16.9854,16.9916,16.7785,16.7911,826900.0
2008-01-31 09:30:00,26.73,26.94,26.71,26.92,312700.0,16.7534,16.8851,16.7409,16.8725,312700.0
2008-01-31 10:00:00,26.91,26.98,26.87,26.98,336000.0,16.8663,16.9101,16.8412,16.9101,336000.0
2008-01-31 10:30:00,26.98,27.08,26.92,27.07,119800.0,16.9101,16.9728,16.8725,16.9665,119800.0
2008-01-31 11:00:00,27.07,27.19,27.01,27.18,167400.0,16.9665,17.0418,16.9289,17.0355,167400.0
2008-01-31 11:30:00,27.18,27.28,27.12,27.19,244200.0,17.0355,17.0982,16.9979,17.0418,244200.0
2008-01-31 12:00:00,27.2,27.21,27.09,27.11,534600.0,17.048,17.0543,16.9791,16.9916,534600.0
2008-01-31 12:30:00,27.12,27.18,27.08,27.12,146700.0,16.9979,17.0355,16.9728,16.9979,146700.0
2008-01-31 13:00:00,27.11,27.17,27.09,27.15,93500.0,16.9916,17.0292,16.9791,17.0167,93500.0
2008-01-31 13:30:00,27.15,27.2,27.13,27.13,102600.0,17.0167,17.048,17.0042,17.0042,102600.0
2008-01-31 14:00:00,27.13,27.21,27.11,27.19,111800.0,17.0042,17.0543,16.9916,17.0418,111800.0
2008-01-31 14:30:00,27.18,27.26,27.12,27.24,188100.0,17.0355,17.0856,16.9979,17.0731,188100.0
2008-01-31 15:00:00,27.24,27.31,27.2,27.28,200700.0,17.0731,17.117,17.048,17.0982,200700.0
2008-01-31 15:30:00,27.28,27.35,27.14,27.18,358100.0,17.0982,17.142,17.0104,17.0355,358100.0
2008-02-01 09:30:00,27.2,27.42,27.2,27.41,291200.0,17.048,17.1859,17.048,17.1796,291200.0
2008-02-01 10:00:00,27.41,27.57,27.41,27.49,594200.0,17.1796,17.2799,17.1796,17.2298,594200.0
2008-02-01 10:30:00,27.47,27.47,27.38,27.43,402100.0,17.2173,17.2173,17.1608,17.1922,402100.0
2008-02-01 11:00:00,27.42,27.49,27.39,27.46,106300.0,17.1859,17.2298,17.1671,17.211,106300.0
2008-02-01 11:30:00,27.45,27.52,27.44,27.48,125900.0,17.2047,17.2486,17.1985,17.2235,125900.0
2008-02-01 12:00:00,27.47,27.48,27.36,27.4,99700.0,17.2173,17.2235,17.1483,17.1734,99700.0
2008-02-01 12:30:00,27.39,27.41,27.35,27.39,95800.0,17.1671,17.1796,17.142,17.1671,95800.0
2008-02-01 13:00:00,27.39,27.44,27.39,27.43,158000.0,17.1671,17.1985,17.1671,17.1922,158000.0
2008-02-01 13:30:00,27.42,27.45,27.36,27.36,155900.0,17.1859,17.2047,17.1483,17.1483,155900.0
2008-02-01 14:00:00,27.36,27.46,27.35,27.45,75000.0,17.1483,17.211,17.142,17.2047,75000.0
2008-02-01 14:30:00,27.45,27.49,27.44,27.48,267100.0,17.2047,17.2298,17.1985,17.2235,267100.0
2008-02-01 15:00:00,27.48,27.53,27.43,27.51,520200.0,17.2235,17.2549,17.1922,17.2423,520200.0
2008-02-01 15:30:00,27.5,27.53,27.45,27.47,1457300.0,17.2361,17.2549,17.2047,17.2173,1457300.0
2008-02-04 09:30:00,27.61,27.62,27.43,27.47,243900.0,17.305,17.3113,17.1922,17.2173,243900.0
2008-02-04 10:00:00,27.47,27.48,27.41,27.44,94100.0,17.2173,17.2235,17.1796,17.1985,94100.0
2008-02-04 10:30:00,27.43,27.5,27.4,27.47,231600.0,17.1922,17.2361,17.1734,17.2173,231600.0
2008-02-04 11:00:00,27.48,27.51,27.43,27.49,95800.0,17.2235,17.2423,17.1922,17.2298,95800.0
2008-02-04 11:30:00,27.5,27.51,27.43,27.43,78100.0,17.2361,17.2423,17.1922,17.1922,78100.0
2008-02-04 12:00:00,27.43,27.44,27.4,27.4,103600.0,17.1922,17.1985,17.1734,17.1734,103600.0
2008-02-04 12:30:00,27.4,27.44,27.39,27.41,58200.0,17.1734,17.1985,17.1671,17.1796,58200.0
2008-02-04 13:00:00,27.42,27.42,27.33,27.35,163800.0,17.1859,17.1859,17.1295,17.142,163800.0
2008-02-04 13:30:00,27.35,27.41,27.35,27.4,152600.0,17.142,17.1796,17.142,17.1734,152600.0
2008-02-04 14:00:00,27.4,27.4,27.34,27.38,106000.0,17.1734,17.1734,17.1358,17.1608,106000.0
2008-02-04 14:30:00,27.38,27.38,27.32,27.37,198300.0,17.1608,17.1608,17.1232,17.1546,198300.0
2008-02-04 15:00:00,27.36,27.38,27.35,27.36,250900.0,17.1483,17.1608,17.142,17.1483,250900.0
2008-02-04 15:30:00,27.36,27.39,27.32,27.33,763300.0,17.1483,17.1671,17.1232,17.1295,763300.0
2008-02-05 09:30:00,27.25,27.29,27.01,27.14,480100.0,17.0794,17.1044,16.9289,17.0104,480100.0
2008-02-05 10:00:00,27.14,27.14,26.98,27.08,463800.0,17.0104,17.0104,16.9101,16.9728,463800.0
2008-02-05 10:30:00,27.07,27.08,26.97,27.03,306200.0,16.9665,16.9728,16.9039,16.9415,306200.0
2008-02-05 11:00:00,27.01,27.01,26.95,26.97,193700.0,16.9289,16.9289,16.8913,16.9039,193700.0
2008-02-05 11:30:00,26.96,27.05,26.95,27.0,231100.0,16.8976,16.954,16.8913,16.9227,231100.0
2008-02-05 12:00:00,27.0,27.01,26.92,26.93,184900.0,16.9227,16.9289,16.8725,16.8788,184900.0
2008-02-05 12:30:00,26.93,26.99,26.89,26.96,189300.0,16.8788,16.9164,16.8537,16.8976,189300.0
2008-02-05 13:00:00,26.96,27.01,26.9,26.96,164700.0,16.8976,16.9289,16.86,16.8976,164700.0
2008-02-05 13:30:00,26.97,26.98,26.89,26.94,172900.0,16.9039,16.9101,16.8537,16.8851,172900.0
2008-02-05 14:00:00,26.94,26.96,26.89,26.96,697000.0,16.8851,16.8976,16.8537,16.8976,697000.0
2008-02-05 14:30:00,26.95,27.0,26.91,26.92,419600.0,16.8913,16.9227,16.8663,16.8725,419600.0
2008-02-05 15:00:00,26.91,26.92,26.83,26.87,321900.0,16.8663,16.8725,16.8161,16.8412,321900.0
2008-02-05 15:30:00,26.86,26.91,26.8,26.83,699300.0,16.8349,16.8663,16.7973,16.8161,699300.0
2008-02-06 09:30:00,27.0,27.0,26.81,26.86,612600.0,16.9227,16.9227,16.8036,16.8349,612600.0
2008-02-06 10:00:00,26.87,26.93,26.85,26.87,96500.0,16.8412,16.8788,16.8287,16.8412,96500.0
2008-02-06 10:30:00,26.87,27.02,26.87,26.95,95300.0,16.8412,16.9352,16.8412,16.8913,95300.0
2008-02-06 11:00:00,26.95,26.99,26.93,26.96,49600.0,16.8913,16.9164,16.8788,16.8976,49600.0
2008-02-06 11:30:00,26.96,26.97,26.91,26.92,404900.0,16.8976,16.9039,16.8663,16.8725,404900.0
2008-02-06 12:00:00,26.92,26.96,26.91,26.91,165500.0,16.8725,16.8976,16.8663,16.8663,165500.0
2008-02-06 12:30:00,26.91,26.94,26.86,26.87,145700.0,16.8663,16.8851,16.8349,16.8412,145700.0
2008-02-06 13:00:00,26.87,26.9,26.86,26.87,114900.0,16.8412,16.86,16.8349,16.8412,114900.0
2008-02-06 13:30:00,26.87,26.88,26.78,26.78,269800.0,16.8412,16.8475,16.7848,16.7848,269800.0
2008-02-06 14:00:00,26.79,26.81,26.72,26.76,360400.0,16.7911,16.8036,16.7472,16.7723,360400.0
2008-02-06 14:30:00,26.76,26.84,26.75,26.81,185500.0,16.7723,16.8224,16.766,16.8036,185500.0
2008-02-06 15:00:00,26.81,26.84,26.73,26.78,377300.0,16.8036,16.8224,16.7534,16.7848,377300.0
2008-02-06 15:30:00,26.78,26.81,26.72,26.78,268600.0,16.7848,16.8036,16.7472,16.7848,268600.0
2008-02-07 09:30:00,26.71,26.9,26.7,26.8,630800.0,16.7409,16.86,16.7346,16.7973,630800.0
2008-02-07 10:00:00,26.81,27.07,26.8,26.98,317400.0,16.8036,16.9665,16.7973,16.9101,317400.0
2008-02-07 10:30:00,26.97,27.0,26.88,26.93,124400.0,16.9039,16.9227,16.8475,16.8788,124400.0
2008-02-07 11:00:00,26.94,26.96,26.85,26.86,81000.0,16.8851,16.8976,16.8287,16.8349,81000.0
2008-02-07 11:30:00,26.87,26.91,26.84,26.86,61800.0,16.8412,16.8663,16.8224,16.8349,61800.0
2008-02-07 12:00:00,26.87,26.87,26.83,26.84,58700.0,16.8412,16.8412,16.8161,16.8224,58700.0
2008-02-07 12:30:00,26.86,26.94,26.86,26.92,76300.0,16.8349,16.8851,16.8349,16.8725,76300.0
2008-02-07 13:00:00,26.91,26.99,26.87,26.96,55900.0,16.8663,16.9164,16.8412,16.8976,55900.0
2008-02-07 13:30:00,26.97,27.11,26.94,27.11,87700.0,16.9039,16.9916,16.8851,16.9916,87700.0
2008-02-07 14:00:00,27.11,27.12,26.99,27.02,304500.0,16.9916,16.9979,16.9164,16.9352,304500.0
2008-02-07 14:30:00,27.01,27.01,26.9,26.96,177500.0,16.9289,16.9289,16.86,16.8976,177500.0
2008-02-07 15:00:00,26.96,27.06,26.88,27.01,177700.0,16.8976,16.9603,16.8475,16.9289,177700.0
2008-02-07 15:30:00,27.02,27.1,27.0,27.08,241500.0,16.9352,16.9854,16.9227,16.9728,241500.0
2008-02-08 09:30:00,26.97,27.09,26.94,27.09,190100.0,16.9039,16.9791,16.8851,16.9791,190100.0
2008-02-08 10:00:00,27.09,27.1,27.01,27.01,255600.0,16.9791,16.9854,16.9289,16.9289,255600.0
2008-02-08 10:30:00,27.01,27.08,26.98,27.05,64900.0,16.9289,16.9728,16.9101,16.954,64900.0
2008-02-08 11:00:00,27.05,27.1,27.03,27.06,139300.0,16.954,16.9854,16.9415,16.9603,139300.0
2008-02-08 11:30:00,27.05,27.07,26.97,26.98,746000.0,16.954,16.9665,16.9039,16.9101,746000.0
2008-02-08 12:00:00,26.97,26.98,26.89,26.98,382100.0,16.9039,16.9101,16.8537,16.9101,382100.0
2008-02-08 12:30:00,26.98,26.98,26.91,26.96,100900.0,16.9101,16.9101,16.8663,16.8976,100900.0
2008-02-08 13:00:00,26.96,26.97,26.87,26.93,189200.0,16.8976,16.9039,16.8412,16.8788,189200.0
2008-02-08 13:30:00,26.94,26.94,26.84,26.89,200000.0,16.8851,16.8851,16.8224,16.8537,200000.0
2008-02-08 14:00:00,26.89,26.95,26.86,26.94,134700.0,16.8537,16.8913,16.8349,16.8851,134700.0
2008-02-08 14:30:00,26.93,26.94,26.85,26.85,113100.0,16.8788,16.8851,16.8287,16.8287,113100.0
2008-02-08 15:00:00,26.85,26.9,26.84,26.86,158500.0,16.8287,16.86,16.8224,16.8349,158500.0
2008-02-08 15:30:00,26.88,26.96,26.84,26.88,140200.0,16.8475,16.8976,16.8224,16.8475,140200.0
2008-02-11 09:30:00,26.8,26.9,26.8,26.84,375200.0,16.7973,16.86,16.7973,16.8224,375200.0
2008-02-11 10:00:00,26.85,26.9,26.81,26.9,318100.0,16.8287,16.86,16.8036,16.86,318100.0
2008-02-11 10:30:00,26.9,26.92,26.84,26.9,110500.0,16.86,16.8725,16.8224,16.86,110500.0
2008-02-11 11:00:00,26.9,26.96,26.88,26.93,169600.0,16.86,16.8976,16.8475,16.8788,169600.0
2008-02-11 11:30:00,26.92,26.99,26.9,26.95,461500.0,16.8725,16.9164,16.86,16.8913,461500.0
2008-02-11 12:00:00,26.96,27.04,26.95,26.97,156500.0,16.8976,16.9477,16.8913,16.9039,156500.0
2008-02-11 12:30:00,26.97,27.1,26.95,27.07,148700.0,16.9039,16.9854,16.8913,16.9665,148700.0
2008-02-11 13:00:00,27.08,27.11,27.04,27.07,197000.0,16.9728,16.9916,16.9477,16.9665,197000.0
2008-02-11 13:30:00,27.08,27.11,27.05,27.08,290100.0,16.9728,16.9916,16.954,16.9728,290100.0
2008-02-11 14:00:00,27.09,27.1,27.04,27.05,233900.0,16.9791,16.9854,16.9477,16.954,233900.0
2008-02-11 14:30:00,27.05,27.1,27.03,27.08,216200.0,16.954,16.9854,16.9415,16.9728,216200.0
2008-02-11 15:00:00,27.08,27.14,27.03,27.12,261300.0,16.9728,17.0104,16.9415,16.9979,261300.0
2008-02-11 15:30:00,27.12,27.15,27.07,27.14,242000.0,16.9979,17.0167,16.9665,17.0104,242000.0
2008-02-12 09:30:00,27.33,27.37,27.24,27.36,768900.0,17.1295,17.1546,17.0731,17.1483,768900.0
2008-02-12 10:00:00,27.36,27.46,27.36,27.42,132100.0,17.1483,17.211,17.1483,17.1859,132100.0
2008-02-12 10:30:00,27.43,27.47,27.4,27.44,101700.0,17.1922,17.2173,17.1734,17.1985,101700.0
2008-02-12 11:00:00,27.44,27.48,27.4,27.43,316600.0,17.1985,17.2235,17.1734,17.1922,316600.0
2008-02-12 11:30:00,27.43,27.46,27.4,27.42,329200.0,17.1922,17.211,17.1734,17.1859,329200.0
2008-02-12 12:00:00,27.43,27.45,27.4,27.41,85400.0,17.1922,17.2047,17.1734,17.1796,85400.0
2008-02-12 12:30:00,27.41,27.41,27.34,27.4,313600.0,17.1796,17.1796,17.1358,17.1734,313600.0
2008-02-12 13:00:00,27.4,27.45,27.39,27.44,85300.0,17.1734,17.2047,17.1671,17.1985,85300.0
2008-02-12 13:30:00,27.43,27.45,27.4,27.44,130600.0,17.1922,17.2047,17.1734,17.1985,130600.0
2008-02-12 14:00:00,27.44,27.44,27.39,27.41,135600.0,17.1985,17.1985,17.1671,17.1796,135600.0
2008-02-12 14:30:00,27.41,27.47,27.37,27.47,179200.0,17.1796,17.2173,17.1546,17.2173,179200.0
2008-02-12 15:00:00,27.47,27.47,27.3,27.35,148900.0,17.2173,17.2173,17.1107,17.142,148900.0
2008-02-12 15:30:00,27.35,27.44,27.27,27.43,220500.0,17.142,17.1985,17.0919,17.1922,220500.0
2008-02-13 09:30:00,27.86,27.86,27.51,27.52,207100.0,17.4617,17.4617,17.2423,17.2486,207100.0
2008-02-13 10:00:00,27.52,27.59,27.48,27.53,237400.0,17.2486,17.2925,17.2235,17.2549,237400.0
2008-02-13 10:30:00,27.52,27.52,27.44,27.44,151700.0,17.2486,17.2486,17.1985,17.1985,151700.0
2008-02-13 11:00:00,27.43,27.51,27.43,27.51,92400.0,17.1922,17.2423,17.1922,17.2423,92400.0
2008-02-13 11:30:00,27.5,27.51,27.46,27.47,102000.0,17.2361,17.2423,17.211,17.2173,102000.0
2008-02-13 12:00:00,27.46,27.51,27.45,27.45,188700.0,17.211,17.2423,17.2047,17.2047,188700.0
2008-02-13 12:30:00,27.46,27.47,27.44,27.46,25300.0,17.211,17.2173,17.1985,17.211,25300.0
2008-02-13 13:00:00,27.47,27.55,27.45,27.52,52400.0,17.2173,17.2674,17.2047,17.2486,52400.0
2008-02-13 13:30:00,27.52,27.53,27.48,27.48,49300.0,17.2486,17.2549,17.2235,17.2235,49300.0
2008-02-13 14:00:00,27.47,27.5,27.44,27.44,147500.0,17.2173,17.2361,17.1985,17.1985,147500.0
2008-02-13 14:30:00,27.45,27.49,27.44,27.48,101100.0,17.2047,17.2298,17.1985,17.2235,101100.0
2008-02-13 15:00:00,27.48,27.52,27.45,27.52,97900.0,17.2235,17.2486,17.2047,17.2486,97900.0
2008-02-13 15:30:00,27.52,27.56,27.49,27.52,290400.0,17.2486,17.2737,17.2298,17.2486,290400.0
2008-02-14 09:30:00,27.56,27.62,27.45,27.45,265300.0,17.2737,17.3113,17.2047,17.2047,265300.0
2008-02-14 10:00:00,27.45,27.5,27.42,27.47,221900.0,17.2047,17.2361,17.1859,17.2173,221900.0
2008-02-14 10:30:00,27.47,27.5,27.37,27.37,120800.0,17.2173,17.2361,17.1546,17.1546,120800.0
2008-02-14 11:00:00,27.36,27.38,27.3,27.36,169500.0,17.1483,17.1608,17.1107,17.1483,169500.0
2008-02-14 11:30:00,27.36,27.38,27.33,27.37,144700.0,17.1483,17.1608,17.1295,17.1546,144700.0
2008-02-14 12:00:00,27.37,27.41,27.32,27.4,207600.0,17.1546,17.1796,17.1232,17.1734,207600.0
2008-02-14 12:30:00,27.39,27.39,27.3,27.3,342800.0,17.1671,17.1671,17.1107,17.1107,342800.0
2008-02-14 13:00:00,27.3,27.31,27.25,27.28,127200.0,17.1107,17.117,17.0794,17.0982,127200.0
2008-02-14 13:30:00,27.29,27.31,27.26,27.3,68400.0,17.1044,17.117,17.0856,17.1107,68400.0
2008-02-14 14:00:00,27.3,27.33,27.26,27.27,524300.0,17.1107,17.1295,17.0856,17.0919,524300.0
2008-02-14 14:30:00,27.27,27.3,27.15,27.24,460600.0,17.0919,17.1107,17.0167,17.0731,460600.0
2008-02-14 15:00:00,27.24,27.33,27.2,27.31,419700.0,17.0731,17.1295,17.048,17.117,419700.0
2008-02-14 15:30:00,27.31,27.33,27.21,27.23,300900.0,17.117,17.1295,17.0543,17.0668,300900.0
2008-02-15 09:30:00,27.25,27.29,27.12,27.23,591500.0,17.0794,17.1044,16.9979,17.0668,591500.0
2008-02-15 10:00:00,27.22,27.37,27.21,27.34,272700.0,17.0606,17.1546,17.0543,17.1358,272700.0
2008-02-15 10:30:00,27.34,27.38,27.27,27.29,187700.0,17.1358,17.1608,17.0919,17.1044,187700.0
2008-02-15 11:00:00,27.28,27.31,27.25,27.3,58200.0,17.0982,17.117,17.0794,17.1107,58200.0
2008-02-15 11:30:00,27.29,27.3,27.24,27.28,86700.0,17.1044,17.1107,17.0731,17.0982,86700.0
2008-02-15 12:00:00,27.29,27.34,27.27,27.27,173500.0,17.1044,17.1358,17.0919,17.0919,173500.0
2008-02-15 12:30:00,27.27,27.3,27.26,27.3,33800.0,17.0919,17.1107,17.0856,17.1107,33800.0
2008-02-15 13:00:00,27.29,27.31,27.25,27.28,146800.0,17.1044,17.117,17.0794,17.0982,146800.0
2008-02-15 13:30:00,27.29,27.33,27.28,27.33,196400.0,17.1044,17.1295,17.0982,17.1295,196400.0
2008-02-15 14:00:00,27.33,27.33,27.29,27.31,63800.0,17.1295,17.1295,17.1044,17.117,63800.0
2008-02-15 14:30:00,27.32,27.33,27.28,27.3,73100.0,17.1232,17.1295,17.0982,17.1107,73100.0
2008-02-15 15:00:00,27.31,27.37,27.3,27.33,299800.0,17.117,17.1546,17.1107,17.1295,299800.0
2008-02-15 15:30:00,27.32,27.38,27.32,27.35,917100.0,17.1232,17.1608,17.1232,17.142,917100.0
2008-02-19 09:30:00,27.94,27.94,27.43,27.44,226000.0,17.5118,17.5118,17.1922,17.1985,226000.0
2008-02-19 10:00:00,27.43,27.51,27.43,27.5,164500.0,17.1922,17.2423,17.1922,17.2361,164500.0
2008-02-19 10:30:00,27.5,27.5,27.42,27.46,141600.0,17.2361,17.2361,17.1859,17.211,141600.0
2008-02-19 11:00:00,27.46,27.47,27.41,27.44,161000.0,17.211,17.2173,17.1796,17.1985,161000.0
2008-02-19 11:30:00,27.44,27.5,27.43,27.48,121000.0,17.1985,17.2361,17.1922,17.2235,121000.0
2008-02-19 12:00:00,27.48,27.51,27.47,27.49,99700.0,17.2235,17.2423,17.2173,17.2298,99700.0
2008-02-19 12:30:00,27.48,27.48,27.44,27.45,526600.0,17.2235,17.2235,17.1985,17.2047,526600.0
2008-02-19 13:00:00,27.45,27.54,27.45,27.52,526400.0,17.2047,17.2611,17.2047,17.2486,526400.0
2008-02-19 13:30:00,27.51,27.55,27.48,27.49,121400.0,17.2423,17.2674,17.2235,17.2298,121400.0
2008-02-19 14:00:00,27.49,27.53,27.46,27.48,139100.0,17.2298,17.2549,17.211,17.2235,139100.0
2008-02-19 14:30:00,27.48,27.48,27.36,27.37,371300.0,17.2235,17.2235,17.1483,17.1546,371300.0
2008-02-19 15:00:00,27.36,27.4,27.32,27.37,679200.0,17.1483,17.1734,17.1232,17.1546,679200.0
2008-02-19 15:30:00,27.36,27.44,27.34,27.37,384000.0,17.1483,17.1985,17.1358,17.1546,384000.0
2008-02-20 09:30:00,27.37,27.7,27.21,27.24,261300.0,17.1546,17.3614,17.0543,17.0731,261300.0
2008-02-20 10:00:00,27.24,27.25,27.18,27.22,166100.0,17.0731,17.0794,17.0355,17.0606,166100.0
2008-02-20 10:30:00,27.21,27.26,27.16,27.17,148700.0,17.0543,17.0856,17.023,17.0292,148700.0
2008-02-20 11:00:00,27.17,27.22,27.16,27.2,302800.0,17.0292,17.0606,17.023,17.048,302800.0
2008-02-20 11:30:00,27.2,27.21,27.17,27.2,196800.0,17.048,17.0543,17.0292,17.048,196800.0
2008-02-20 12:00:00,27.19,27.37,27.17,27.31,360400.0,17.0418,17.1546,17.0292,17.117,360400.0
2008-02-20 12:30:00,27.32,27.34,27.29,27.3,121500.0,17.1232,17.1358,17.1044,17.1107,121500.0
2008-02-20 13:00:00,27.3,27.4,27.28,27.32,209600.0,17.1107,17.1734,17.0982,17.1232,209600.0
2008-02-20 13:30:00,27.32,27.38,27.31,27.32,136600.0,17.1232,17.1608,17.117,17.1232,136600.0
2008-02-20 14:00:00,27.31,27.39,27.24,27.32,363500.0,17.117,17.1671,17.0731,17.1232,363500.0
2008-02-20 14:30:00,27.31,27.46,27.3,27.43,315000.0,17.117,17.211,17.1107,17.1922,315000.0
2008-02-20 15:00:00,27.43,27.47,27.38,27.38,455000.0,17.1922,17.2173,17.1608,17.1608,455000.0
2008-02-20 15:30:00,27.38,27.42,27.35,27.41,507800.0,17.1608,17.1859,17.142,17.1796,507800.0
2008-02-21 09:30:00,27.46,27.56,27.42,27.52,277500.0,17.211,17.2737,17.1859,17.2486,277500.0
2008-02-21 10:00:00,27.51,27.54,27.44,27.51,222000.0,17.2423,17.2611,17.1985,17.2423,222000.0
2008-02-21 10:30:00,27.51,27.55,27.47,27.48,536600.0,17.2423,17.2674,17.2173,17.2235,536600.0
2008-02-21 11:00:00,27.47,27.51,27.45,27.45,213500.0,17.2173,17.2423,17.2047,17.2047,213500.0
2008-02-21 11:30:00,27.46,27.49,27.45,27.48,241000.0,17.211,17.2298,17.2047,17.2235,241000.0
2008-02-21 12:00:00,27.49,27.5,27.39,27.42,123100.0,17.2298,17.2361,17.1671,17.1859,123100.0
2008-02-21 12:30:00,27.42,27.46,27.41,27.44,146200.0,17.1859,17.211,17.1796,17.1985,146200.0
2008-02-21 13:00:00,27.44,27.47,27.36,27.39,301400.0,17.1985,17.2173,17.1483,17.1671,301400.0
2008-02-21 13:30:00,27.39,27.39,27.32,27.37,388000.0,17.1671,17.1671,17.1232,17.1546,388000.0
2008-02-21 14:00:00,27.36,27.41,27.33,27.41,267400.0,17.1483,17.1796,17.1295,17.1796,267400.0
2008-02-21 14:30:00,27.41,27.42,27.36,27.38,153200.0,17.1796,17.1859,17.1483,17.1608,153200.0
2008-02-21 15:00:00,27.38,27.38,27.29,27.33,369900.0,17.1608,17.1608,17.1044,17.1295,369900.0
2008-02-21 15:30:00,27.32,27.34,27.25,27.32,798000.0,17.1232,17.1358,17.0794,17.1232,798000.0
2008-02-22 09:30:00,27.4,27.42,27.31,27.34,318900.0,17.1734,17.1859,17.117,17.1358,318900.0
2008-02-22 10:00:00,27.34,27.34,27.28,27.32,219700.0,17.1358,17.1358,17.0982,17.1232,219700.0
2008-02-22 10:30:00,27.32,27.33,27.25,27.27,241700.0,17.1232,17.1295,17.0794,17.0919,241700.0
2008-02-22 11:00:00,27.27,27.34,27.26,27.3,82100.0,17.0919,17.1358,17.0856,17.1107,82100.0
2008-02-22 11:30:00,27.31,27.35,27.27,27.29,76600.0,17.117,17.142,17.0919,17.1044,76600.0
2008-02-22 12:00:00,27.29,27.29,27.19,27.21,334600.0,17.1044,17.1044,17.0418,17.0543,334600.0
2008-02-22 12:30:00,27.21,27.23,27.17,27.21,196000.0,17.0543,17.0668,17.0292,17.0543,196000.0
2008-02-22 13:00:00,27.22,27.26,27.18,27.22,212200.0,17.0606,17.0856,17.0355,17.0606,212200.0
2008-02-22 13:30:00,27.22,27.26,27.18,27.26,194100.0,17.0606,17.0856,17.0355,17.0856,194100.0
2008-02-22 14:00:00,27.25,27.25,27.2,27.23,176200.0,17.0794,17.0794,17.048,17.0668,176200.0
2008-02-22 14:30:00,27.22,27.28,27.21,27.24,168100.0,17.0606,17.0982,17.0543,17.0731,168100.0
2008-02-22 15:00:00,27.25,27.27,27.13,27.27,222500.0,17.0794,17.0919,17.0042,17.0919,222500.0
2008-02-22 15:30:00,27.27,27.52,27.25,27.52,517200.0,17.0919,17.2486,17.0794,17.2486,517200.0
2008-02-25 09:30:00,27.6,27.65,27.46,27.49,243600.0,17.2987,17.3301,17.211,17.2298,243600.0
2008-02-25 10:00:00,27.5,27.6,27.45,27.59,237500.0,17.2361,17.2987,17.2047,17.2925,237500.0
2008-02-25 10:30:00,27.59,27.63,27.54,27.62,148600.0,17.2925,17.3175,17.2611,17.3113,148600.0
2008-02-25 11:00:00,27.61,27.62,27.59,27.59,91800.0,17.305,17.3113,17.2925,17.2925,91800.0
2008-02-25 11:30:00,27.59,27.6,27.52,27.53,126100.0,17.2925,17.2987,17.2486,17.2549,126100.0
2008-02-25 12:00:00,27.53,27.53,27.47,27.51,113700.0,17.2549,17.2549,17.2173,17.2423,113700.0
2008-02-25 12:30:00,27.51,27.52,27.47,27.49,123100.0,17.2423,17.2486,17.2173,17.2298,123100.0
2008-02-25 13:00:00,27.49,27.54,27.47,27.48,74500.0,17.2298,17.2611,17.2173,17.2235,74500.0
2008-02-25 13:30:00,27.48,27.52,27.45,27.51,178600.0,17.2235,17.2486,17.2047,17.2423,178600.0
2008-02-25 14:00:00,27.5,27.66,27.49,27.65,238300.0,17.2361,17.3363,17.2298,17.3301,238300.0
2008-02-25 14:30:00,27.65,27.68,27.55,27.61,391600.0,17.3301,17.3489,17.2674,17.305,391600.0
2008-02-25 15:00:00,27.61,27.64,27.54,27.59,171400.0,17.305,17.3238,17.2611,17.2925,171400.0
2008-02-25 15:30:00,27.59,27.68,27.57,27.66,295400.0,17.2925,17.3489,17.2799,17.3363,295400.0
2008-02-26 09:30:00,27.69,27.77,27.61,27.72,94400.0,17.3551,17.4053,17.305,17.3739,94400.0
2008-02-26 10:00:00,27.72,27.76,27.68,27.69,182300.0,17.3739,17.399,17.3489,17.3551,182300.0
2008-02-26 10:30:00,27.7,27.8,27.68,27.76,175900.0,17.3614,17.4241,17.3489,17.399,175900.0
2008-02-26 11:00:00,27.76,27.81,27.73,27.79,139800.0,17.399,17.4304,17.3802,17.4178,139800.0
2008-02-26 11:30:00,27.78,27.83,27.77,27.82,146800.0,17.4116,17.4429,17.4053,17.4366,146800.0
2008-02-26 12:00:00,27.82,27.91,27.81,27.88,75500.0,17.4366,17.493,17.4304,17.4742,75500.0
2008-02-26 12:30:00,27.89,27.9,27.85,27.9,224600.0,17.4805,17.4868,17.4554,17.4868,224600.0
2008-02-26 13:00:00,27.9,27.92,27.84,27.85,275700.0,17.4868,17.4993,17.4492,17.4554,275700.0
2008-02-26 13:30:00,27.85,27.89,27.84,27.86,96900.0,17.4554,17.4805,17.4492,17.4617,96900.0
2008-02-26 14:00:00,27.86,27.9,27.85,27.88,188400.0,17.4617,17.4868,17.4554,17.4742,188400.0
2008-02-26 14:30:00,27.88,27.92,27.86,27.9,95100.0,17.4742,17.4993,17.4617,17.4868,95100.0
2008-02-26 15:00:00,27.89,27.89,27.81,27.87,155700.0,17.4805,17.4805,17.4304,17.468,155700.0
2008-02-26 15:30:00,27.88,27.91,27.82,27.89,529000.0,17.4742,17.493,17.4366,17.4805,529000.0
2008-02-27 09:30:00,27.96,27.96,27.77,27.77,421000.0,17.5244,17.5244,17.4053,17.4053,421000.0
2008-02-27 10:00:00,27.77,27.8,27.71,27.71,162900.0,17.4053,17.4241,17.3677,17.3677,162900.0
2008-02-27 10:30:00,27.71,27.89,27.7,27.79,336200.0,17.3677,17.4805,17.3614,17.4178,336200.0
2008-02-27 11:00:00,27.79,27.87,27.79,27.84,125100.0,17.4178,17.468,17.4178,17.4492,125100.0
2008-02-27 11:30:00,27.85,27.89,27.84,27.88,84100.0,17.4554,17.4805,17.4492,17.4742,84100.0
2008-02-27 12:00:00,27.88,27.88,27.81,27.82,202000.0,17.4742,17.4742,17.4304,17.4366,202000.0
2008-02-27 12:30:00,27.82,27.87,27.82,27.84,59100.0,17.4366,17.468,17.4366,17.4492,59100.0
2008-02-27 13:00:00,27.85,27.86,27.8,27.84,116000.0,17.4554,17.4617,17.4241,17.4492,116000.0
2008-02-27 13:30:00,27.85,27.85,27.79,27.82,180900.0,17.4554,17.4554,17.4178,17.4366,180900.0
2008-02-27 14:00:00,27.82,27.82,27.78,27.81,142000.0,17.4366,17.4366,17.4116,17.4304,142000.0
2008-02-27 14:30:00,27.81,27.85,27.79,27.85,82800.0,17.4304,17.4554,17.4178,17.4554,82800.0
2008-02-27 15:00:00,27.85,27.87,27.81,27.84,199300.0,17.4554,17.468,17.4304,17.4492,199300.0
2008-02-27 15:30:00,27.85,27.85,27.77,27.82,291200.0,17.4554,17.4554,17.4053,17.4366,291200.0
2008-02-28 09:30:00,27.54,27.73,27.54,27.72,366000.0,17.2611,17.3802,17.2611,17.3739,366000.0
2008-02-28 10:00:00,27.72,27.74,27.67,27.73,245900.0,17.3739,17.3865,17.3426,17.3802,245900.0
2008-02-28 10:30:00,27.72,27.75,27.68,27.69,317900.0,17.3739,17.3927,17.3489,17.3551,317900.0
2008-02-28 11:00:00,27.69,27.69,27.58,27.63,370500.0,17.3551,17.3551,17.2862,17.3175,370500.0
2008-02-28 11:30:00,27.63,27.66,27.6,27.64,158200.0,17.3175,17.3363,17.2987,17.3238,158200.0
2008-02-28 12:00:00,27.64,27.66,27.62,27.64,144100.0,17.3238,17.3363,17.3113,17.3238,144100.0
2008-02-28 12:30:00,27.64,27.67,27.63,27.63,162600.0,17.3238,17.3426,17.3175,17.3175,162600.0
2008-02-28 13:00:00,27.62,27.67,27.6,27.6,119800.0,17.3113,17.3426,17.2987,17.2987,119800.0
2008-02-28 13:30:00,27.61,27.64,27.59,27.64,150300.0,17.305,17.3238,17.2925,17.3238,150300.0
2008-02-28 14:00:00,27.64,27.72,27.62,27.72,403300.0,17.3238,17.3739,17.3113,17.3739,403300.0
2008-02-28 14:30:00,27.71,27.72,27.68,27.72,214400.0,17.3677,17.3739,17.3489,17.3739,214400.0
2008-02-28 15:00:00,27.72,27.72,27.62,27.63,172400.0,17.3739,17.3739,17.3113,17.3175,172400.0
2008-02-28 15:30:00,27.62,27.68,27.61,27.66,409200.0,17.3113,17.3489,17.305,17.3363,409200.0
2008-02-29 09:30:00,27.52,27.52,27.37,27.43,209400.0,17.2486,17.2486,17.1546,17.1922,209400.0
2008-02-29 10:00:00,27.42,27.47,27.4,27.46,759700.0,17.1859,17.2173,17.1734,17.211,759700.0
2008-02-29 10:30:00,27.46,27.47,27.4,27.46,549800.0,17.211,17.2173,17.1734,17.211,549800.0
2008-02-29 11:00:00,27.46,27.47,27.42,27.45,150200.0,17.211,17.2173,17.1859,17.2047,150200.0
2008-02-29 11:30:00,27.45,27.49,27.44,27.44,164000.0,17.2047,17.2298,17.1985,17.1985,164000.0
2008-02-29 12:00:00,27.45,27.49,27.42,27.48,196500.0,17.2047,17.2298,17.1859,17.2235,196500.0
2008-02-29 12:30:00,27.48,27.48,27.4,27.45,116800.0,17.2235,17.2235,17.1734,17.2047,116800.0
2008-02-29 13:00:00,27.44,27.46,27.43,27.43,255600.0,17.1985,17.211,17.1922,17.1922,255600.0
2008-02-29 13:30:00,27.42,27.42,27.32,27.32,307600.0,17.1859,17.1859,17.1232,17.1232,307600.0
2008-02-29 14:00:00,27.31,27.32,27.26,27.26,481200.0,17.117,17.1232,17.0856,17.0856,481200.0
2008-02-29 14:30:00,27.26,27.3,27.24,27.27,160400.0,17.0856,17.1107,17.0731,17.0919,160400.0
2008-02-29 15:00:00,27.27,27.31,27.25,27.28,405700.0,17.0919,17.117,17.0794,17.0982,405700.0
2008-02-29 15:30:00,27.29,27.29,27.12,27.18,635600.0,17.1044,17.1044,16.9979,17.0355,635600.0
2008-03-03 09:30:00,26.96,27.16,26.95,27.13,267000.0,16.8976,17.023,16.8913,17.0042,267000.0
2008-03-03 10:00:00,27.13,27.24,27.13,27.17,393600.0,17.0042,17.0731,17.0042,17.0292,393600.0
2008-03-03 10:30:00,27.17,27.24,27.1,27.11,306100.0,17.0292,17.0731,16.9854,16.9916,306100.0
2008-03-03 11:00:00,27.1,27.16,27.09,27.15,213600.0,16.9854,17.023,16.9791,17.0167,213600.0
2008-03-03 11:30:00,27.15,27.24,27.15,27.23,169200.0,17.0167,17.0731,17.0167,17.0668,169200.0
2008-03-03 12:00:00,27.22,27.25,27.2,27.24,24700.0,17.0606,17.0794,17.048,17.0731,24700.0
2008-03-03 12:30:00,27.23,27.26,27.17,27.2,48900.0,17.0668,17.0856,17.0292,17.048,48900.0
2008-03-03 13:00:00,27.22,27.28,27.21,27.26,169500.0,17.0606,17.0982,17.0543,17.0856,169500.0
2008-03-03 13:30:00,27.25,27.29,27.18,27.18,219500.0,17.0794,17.1044,17.0355,17.0355,219500.0
2008-03-03 14:00:00,27.18,27.23,27.15,27.19,605500.0,17.0355,17.0668,17.0167,17.0418,605500.0
2008-03-03 14:30:00,27.19,27.22,27.17,27.18,152700.0,17.0418,17.0606,17.0292,17.0355,152700.0
2008-03-03 15:00:00,27.19,27.27,27.19,27.26,116700.0,17.0418,17.0919,17.0418,17.0856,116700.0
2008-03-03 15:30:00,27.26,27.33,27.25,27.33,331800.0,17.0856,17.1295,17.0794,17.1295,331800.0
2008-03-04 09:30:00,27.29,27.29,27.0,27.27,197400.0,17.1044,17.1044,16.9227,17.0919,197400.0
2008-03-04 10:00:00,27.27,27.29,27.24,27.24,509200.0,17.0919,17.1044,17.0731,17.0731,509200.0
2008-03-04 10:30:00,27.24,27.27,27.23,27.26,332500.0,17.0731,17.0919,17.0668,17.0856,332500.0
2008-03-04 11:00:00,27.26,27.33,27.24,27.33,310400.0,17.0856,17.1295,17.0731,17.1295,310400.0
2008-03-04 11:30:00,27.32,27.33,27.23,27.23,175200.0,17.1232,17.1295,17.0668,17.0668,175200.0
2008-03-04 12:00:00,27.23,27.32,27.23,27.31,265100.0,17.0668,17.1232,17.0668,17.117,265100.0
2008-03-04 12:30:00,27.31,27.33,27.23,27.24,174900.0,17.117,17.1295,17.0668,17.0731,174900.0
2008-03-04 13:00:00,27.25,27.29,27.2,27.26,161400.0,17.0794,17.1044,17.048,17.0856,161400.0
2008-03-04 13:30:00,27.26,27.29,27.17,27.26,227500.0,17.0856,17.1044,17.0292,17.0856,227500.0
2008-03-04 14:00:00,27.26,27.29,27.2,27.25,330500.0,17.0856,17.1044,17.048,17.0794,330500.0
2008-03-04 14:30:00,27.25,27.33,27.22,27.25,346400.0,17.0794,17.1295,17.0606,17.0794,346400.0
2008-03-04 15:00:00,27.25,27.39,27.24,27.32,459300.0,17.0794,17.1671,17.0731,17.1232,459300.0
2008-03-04 15:30:00,27.32,27.45,27.32,27.36,556700.0,17.1232,17.2047,17.1232,17.1483,556700.0
2008-03-05 09:30:00,27.5,27.6,27.37,27.42,80700.0,17.2361,17.2987,17.1546,17.1859,80700.0
2008-03-05 10:00:00,27.42,27.55,27.42,27.5,137600.0,17.1859,17.2674,17.1859,17.2361,137600.0
2008-03-05 10:30:00,27.5,27.53,27.43,27.5,63000.0,17.2361,17.2549,17.1922,17.2361,63000.0
2008-03-05 11:00:00,27.5,27.55,27.48,27.55,67700.0,17.2361,17.2674,17.2235,17.2674,67700.0
2008-03-05 11:30:00,27.54,27.57,27.5,27.54,100400.0,17.2611,17.2799,17.2361,17.2611,100400.0
2008-03-05 12:00:00,27.54,27.6,27.42,27.44,182200.0,17.2611,17.2987,17.1859,17.1985,182200.0
2008-03-05 12:30:00,27.47,27.49,27.41,27.48,334400.0,17.2173,17.2298,17.1796,17.2235,334400.0
2008-03-05 13:00:00,27.48,27.5,27.32,27.35,73100.0,17.2235,17.2361,17.1232,17.142,73100.0
2008-03-05 13:30:00,27.35,27.36,27.26,27.3,240900.0,17.142,17.1483,17.0856,17.1107,240900.0
2008-03-05 14:00:00,27.29,27.35,27.26,27.32,435900.0,17.1044,17.142,17.0856,17.1232,435900.0
2008-03-05 14:30:00,27.32,27.39,27.31,27.37,86600.0,17.1232,17.1671,17.117,17.1546,86600.0
2008-03-05 15:00:00,27.38,27.45,27.34,27.44,108200.0,17.1608,17.2047,17.1358,17.1985,108200.0
2008-03-05 15:30:00,27.42,27.49,27.39,27.48,209800.0,17.1859,17.2298,17.1671,17.2235,209800.0
2008-03-06 09:30:00,27.18,27.45,27.05,27.4,174900.0,17.0355,17.2047,16.954,17.1734,174900.0
2008-03-06 10:00:00,27.4,27.4,27.31,27.32,77900.0,17.1734,17.1734,17.117,17.1232,77900.0
2008-03-06 10:30:00,27.32,27.36,27.28,27.3,316800.0,17.1232,17.1483,17.0982,17.1107,316800.0
2008-03-06 11:00:00,27.31,27.34,27.27,27.3,263600.0,17.117,17.1358,17.0919,17.1107,263600.0
2008-03-06 11:30:00,27.3,27.35,27.27,27.32,73400.0,17.1107,17.142,17.0919,17.1232,73400.0
2008-03-06 12:00:00,27.33,27.33,27.26,27.32,63900.0,17.1295,17.1295,17.0856,17.1232,63900.0
2008-03-06 12:30:00,27.32,27.38,27.31,27.32,124400.0,17.1232,17.1608,17.117,17.1232,124400.0
2008-03-06 13:00:00,27.33,27.36,27.3,27.32,112200.0,17.1295,17.1483,17.1107,17.1232,112200.0
2008-03-06 13:30:00,27.32,27.36,27.29,27.31,120600.0,17.1232,17.1483,17.1044,17.117,120600.0
2008-03-06 14:00:00,27.32,27.36,27.29,27.29,76400.0,17.1232,17.1483,17.1044,17.1044,76400.0
2008-03-06 14:30:00,27.28,27.37,27.27,27.33,74800.0,17.0982,17.1546,17.0919,17.1295,74800.0
2008-03-06 15:00:00,27.32,27.33,27.24,27.32,115600.0,17.1232,17.1295,17.0731,17.1232,115600.0
2008-03-06 15:30:00,27.31,27.31,27.15,27.17,246500.0,17.117,17.117,17.0167,17.0292,246500.0
2008-03-07 09:30:00,27.11,27.14,27.01,27.1,262100.0,16.9916,17.0104,16.9289,16.9854,262100.0
2008-03-07 10:00:00,27.09,27.16,27.05,27.13,261600.0,16.9791,17.023,16.954,17.0042,261600.0
2008-03-07 10:30:00,27.12,27.27,27.11,27.15,648600.0,16.9979,17.0919,16.9916,17.0167,648600.0
2008-03-07 11:00:00,27.16,27.17,27.1,27.1,280800.0,17.023,17.0292,16.9854,16.9854,280800.0
2008-03-07 11:30:00,27.11,27.18,27.1,27.16,248200.0,16.9916,17.0355,16.9854,17.023,248200.0
2008-03-07 12:00:00,27.16,27.18,27.12,27.14,181200.0,17.023,17.0355,16.9979,17.0104,181200.0
2008-03-07 12:30:00,27.14,27.21,27.13,27.19,217100.0,17.0104,17.0543,17.0042,17.0418,217100.0
2008-03-07 13:00:00,27.2,27.2,27.13,27.18,179800.0,17.048,17.048,17.0042,17.0355,179800.0
2008-03-07 13:30:00,27.17,27.17,27.11,27.12,346100.0,17.0292,17.0292,16.9916,16.9979,346100.0
2008-03-07 14:00:00,27.12,27.12,27.02,27.06,324000.0,16.9979,16.9979,16.9352,16.9603,324000.0
2008-03-07 14:30:00,27.05,27.08,26.98,27.07,1036000.0,16.954,16.9728,16.9101,16.9665,1036000.0
2008-03-07 15:00:00,27.07,27.14,26.98,27.1,295200.0,16.9665,17.0104,16.9101,16.9854,295200.0
2008-03-07 15:30:00,27.09,27.16,27.03,27.06,1026700.0,16.9791,17.023,16.9415,16.9603,1026700.0
2008-03-10 09:30:00,27.24,27.24,27.04,27.11,317000.0,17.0731,17.0731,16.9477,16.9916,317000.0
2008-03-10 10:00:00,27.1,27.13,27.04,27.11,158500.0,16.9854,17.0042,16.9477,16.9916,158500.0
2008-03-10 10:30:00,27.12,27.17,27.09,27.1,231500.0,16.9979,17.0292,16.9791,16.9854,231500.0
2008-03-10 11:00:00,27.09,27.11,27.05,27.07,296600.0,16.9791,16.9916,16.954,16.9665,296600.0
2008-03-10 11:30:00,27.08,27.11,27.06,27.1,182400.0,16.9728,16.9916,16.9603,16.9854,182400.0
2008-03-10 12:00:00,27.1,27.15,27.05,27.1,359300.0,16.9854,17.0167,16.954,16.9854,359300.0
2008-03-10 12:30:00,27.1,27.15,27.06,27.14,314600.0,16.9854,17.0167,16.9603,17.0104,314600.0
2008-03-10 13:00:00,27.15,27.16,27.1,27.11,84600.0,17.0167,17.023,16.9854,16.9916,84600.0
2008-03-10 13:30:00,27.11,27.13,27.06,27.06,268400.0,16.9916,17.0042,16.9603,16.9603,268400.0
2008-03-10 14:00:00,27.06,27.08,26.94,26.98,978300.0,16.9603,16.9728,16.8851,16.9101,978300.0
2008-03-10 14:30:00,26.97,27.05,26.95,27.01,442600.0,16.9039,16.954,16.8913,16.9289,442600.0
2008-03-10 15:00:00,27.01,27.05,26.98,27.03,154800.0,16.9289,16.954,16.9101,16.9415,154800.0
2008-03-10 15:30:00,27.03,27.06,26.95,26.96,378400.0,16.9415,16.9603,16.8913,16.8976,378400.0
2008-03-11 09:30:00,27.49,27.49,27.2,27.29,895200.0,17.2298,17.2298,17.048,17.1044,895200.0
2008-03-11 10:00:00,27.28,27.33,27.27,27.27,277100.0,17.0982,17.1295,17.0919,17.0919,277100.0
2008-03-11 10:30:00,27.28,27.29,27.2,27.27,303100.0,17.0982,17.1044,17.048,17.0919,303100.0
2008-03-11 11:00:00,27.27,27.27,27.17,27.24,315800.0,17.0919,17.0919,17.0292,17.0731,315800.0
2008-03-11 11:30:00,27.24,27.28,27.21,27.24,261500.0,17.0731,17.0982,17.0543,17.0731,261500.0
2008-03-11 12:00:00,27.25,27.27,27.23,27.24,183900.0,17.0794,17.0919,17.0668,17.0731,183900.0
2008-03-11 12:30:00,27.25,27.3,27.19,27.28,204400.0,17.0794,17.1107,17.0418,17.0982,204400.0
2008-03-11 13:00:00,27.28,27.33,27.25,27.32,107200.0,17.0982,17.1295,17.0794,17.1232,107200.0
2008-03-11 13:30:00,27.32,27.33,27.27,27.31,154800.0,17.1232,17.1295,17.0919,17.117,154800.0
2008-03-11 14:00:00,27.32,27.34,27.28,27.28,287200.0,17.1232,17.1358,17.0982,17.0982,287200.0
2008-03-11 14:30:00,27.27,27.37,27.26,27.34,170500.0,17.0919,17.1546,17.0856,17.1358,170500.0
2008-03-11 15:00:00,27.34,27.41,27.32,27.4,161900.0,17.1358,17.1796,17.1232,17.1734,161900.0
2008-03-11 15:30:00,27.4,27.46,27.35,27.44,353600.0,17.1734,17.211,17.142,17.1985,353600.0
2008-03-12 09:30:00,27.28,27.58,27.28,27.54,192100.0,17.0982,17.2862,17.0982,17.2611,192100.0
2008-03-12 10:00:00,27.54,27.57,27.49,27.56,66600.0,17.2611,17.2799,17.2298,17.2737,66600.0
2008-03-12 10:30:00,27.55,27.65,27.55,27.61,219500.0,17.2674,17.3301,17.2674,17.305,219500.0
2008-03-12 11:00:00,27.62,27.65,27.61,27.61,191000.0,17.3113,17.3301,17.305,17.305,191000.0
2008-03-12 11:30:00,27.62,27.62,27.54,27.54,238900.0,17.3113,17.3113,17.2611,17.2611,238900.0
2008-03-12 12:00:00,27.55,27.56,27.53,27.55,131200.0,17.2674,17.2737,17.2549,17.2674,131200.0
2008-03-12 12:30:00,27.55,27.59,27.51,27.54,193300.0,17.2674,17.2925,17.2423,17.2611,193300.0
2008-03-12 13:00:00,27.55,27.58,27.55,27.58,1276500.0,17.2674,17.2862,17.2674,17.2862,1276500.0
2008-03-12 13:30:00,27.57,27.57,27.5,27.51,195500.0,17.2799,17.2799,17.2361,17.2423,195500.0
2008-03-12 14:00:00,27.5,27.53,27.48,27.5,284900.0,17.2361,17.2549,17.2235,17.2361,284900.0
2008-03-12 14:30:00,27.49,27.55,27.48,27.51,134200.0,17.2298,17.2674,17.2235,17.2423,134200.0
2008-03-12 15:00:00,27.5,27.51,27.44,27.45,127800.0,17.2361,17.2423,17.1985,17.2047,127800.0
2008-03-12 15:30:00,27.46,27.46,27.36,27.42,292300.0,17.211,17.211,17.1483,17.1859,292300.0
2008-03-13 09:30:00,27.23,27.31,27.13,27.23,2072700.0,17.0668,17.117,17.0042,17.0668,2072700.0
2008-03-13 10:00:00,27.23,27.29,27.1,27.12,2401900.0,17.0668,17.1044,16.9854,16.9979,2401900.0
2008-03-13 10:30:00,27.12,27.14,27.04,27.11,265200.0,16.9979,17.0104,16.9477,16.9916,265200.0
2008-03-13 11:00:00,27.11,27.26,27.08,27.24,346800.0,16.9916,17.0856,16.9728,17.0731,346800.0
2008-03-13 11:30:00,27.23,27.24,27.13,27.18,153200.0,17.0668,17.0731,17.0042,17.0355,153200.0
2008-03-13 12:00:00,27.19,27.22,27.15,27.16,160500.0,17.0418,17.0606,17.0167,17.023,160500.0
2008-03-13 12:30:00,27.16,27.23,27.11,27.16,166900.0,17.023,17.0668,16.9916,17.023,166900.0
2008-03-13 13:00:00,27.16,27.33,27.14,27.32,230300.0,17.023,17.1295,17.0104,17.1232,230300.0
2008-03-13 13:30:00,27.34,27.45,27.3,27.41,285700.0,17.1358,17.2047,17.1107,17.1796,285700.0
2008-03-13 14:00:00,27.41,27.45,27.37,27.43,436800.0,17.1796,17.2047,17.1546,17.1922,436800.0
2008-03-13 14:30:00,27.42,27.43,27.31,27.38,236600.0,17.1859,17.1922,17.117,17.1608,236600.0
2008-03-13 15:00:00,27.39,27.45,27.35,27.44,296000.0,17.1671,17.2047,17.142,17.1985,296000.0
2008-03-13 15:30:00,27.42,27.46,27.37,27.43,139900.0,17.1859,17.211,17.1546,17.1922,139900.0
2008-03-14 09:30:00,27.67,27.68,27.15,27.16,290600.0,17.3426,17.3489,17.0167,17.023,290600.0
2008-03-14 10:00:00,27.15,27.29,26.97,27.2,612800.0,17.0167,17.1044,16.9039,17.048,612800.0
2008-03-14 10:30:00,27.2,27.26,27.04,27.17,228500.0,17.048,17.0856,16.9477,17.0292,228500.0
2008-03-14 11:00:00,27.16,27.2,27.04,27.11,173500.0,17.023,17.048,16.9477,16.9916,173500.0
2008-03-14 11:30:00,27.1,27.24,27.07,27.09,159200.0,16.9854,17.0731,16.9665,16.9791,159200.0
2008-03-14 12:00:00,27.09,27.18,27.09,27.11,357700.0,16.9791,17.0355,16.9791,16.9916,357700.0
2008-03-14 12:30:00,27.11,27.15,27.04,27.11,200300.0,16.9916,17.0167,16.9477,16.9916,200300.0
2008-03-14 13:00:00,27.1,27.11,27.0,27.02,275800.0,16.9854,16.9916,16.9227,16.9352,275800.0
2008-03-14 13:30:00,27.02,27.08,26.98,26.98,315300.0,16.9352,16.9728,16.9101,16.9101,315300.0
2008-03-14 14:00:00,26.98,27.03,26.87,26.89,222400.0,16.9101,16.9415,16.8412,16.8537,222400.0
2008-03-14 14:30:00,26.89,26.95,26.81,26.85,346000.0,16.8537,16.8913,16.8036,16.8287,346000.0
2008-03-14 15:00:00,26.84,27.13,26.83,27.1,282000.0,16.8224,17.0042,16.8161,16.9854,282000.0
2008-03-14 15:30:00,27.1,27.1,26.86,26.96,576300.0,16.9854,16.9854,16.8349,16.8976,576300.0
2008-03-17 09:30:00,26.5,27.12,26.3,26.87,613400.0,16.6093,16.9979,16.4839,16.8412,613400.0
2008-03-17 10:00:00,26.87,26.99,26.8,26.9,554100.0,16.8412,16.9164,16.7973,16.86,554100.0
2008-03-17 10:30:00,26.9,26.97,26.85,26.89,669900.0,16.86,16.9039,16.8287,16.8537,669900.0
2008-03-17 11:00:00,26.89,26.93,26.84,26.88,374500.0,16.8537,16.8788,16.8224,16.8475,374500.0
2008-03-17 11:30:00,26.89,26.95,26.86,26.87,365100.0,16.8537,16.8913,16.8349,16.8412,365100.0
2008-03-17 12:00:00,26.86,26.9,26.8,26.84,511200.0,16.8349,16.86,16.7973,16.8224,511200.0
2008-03-17 12:30:00,26.83,26.93,26.82,26.91,166200.0,16.8161,16.8788,16.8099,16.8663,166200.0
2008-03-17 13:00:00,26.92,26.92,26.8,26.87,348400.0,16.8725,16.8725,16.7973,16.8412,348400.0
2008-03-17 13:30:00,26.87,26.95,26.82,26.95,254100.0,16.8412,16.8913,16.8099,16.8913,254100.0
2008-03-17 14:00:00,26.95,27.01,26.89,26.9,269000.0,16.8913,16.9289,16.8537,16.86,269000.0
2008-03-17 14:30:00,26.91,27.01,26.88,26.94,320600.0,16.8663,16.9289,16.8475,16.8851,320600.0
2008-03-17 15:00:00,26.94,26.99,26.88,26.92,278100.0,16.8851,16.9164,16.8475,16.8725,278100.0
2008-03-17 15:30:00,26.92,27.03,26.86,26.86,407900.0,16.8725,16.9415,16.8349,16.8349,407900.0
2008-03-18 09:30:00,27.14,27.32,27.01,27.24,382800.0,17.0104,17.1232,16.9289,17.0731,382800.0
2008-03-18 10:00:00,27.24,27.3,27.23,27.27,182600.0,17.0731,17.1107,17.0668,17.0919,182600.0
2008-03-18 10:30:00,27.26,27.27,27.23,27.24,358000.0,17.0856,17.0919,17.0668,17.0731,358000.0
2008-03-18 11:00:00,27.25,27.28,27.23,27.28,114400.0,17.0794,17.0982,17.0668,17.0982,114400.0
2008-03-18 11:30:00,27.28,27.31,27.25,27.26,128400.0,17.0982,17.117,17.0794,17.0856,128400.0
2008-03-18 12:00:00,27.27,27.29,27.24,27.28,154400.0,17.0919,17.1044,17.0731,17.0982,154400.0
2008-03-18 12:30:00,27.28,27.32,27.28,27.31,38000.0,17.0982,17.1232,17.0982,17.117,38000.0
2008-03-18 13:00:00,27.31,27.34,27.3,27.32,102400.0,17.117,17.1358,17.1107,17.1232,102400.0
2008-03-18 13:30:00,27.33,27.35,27.3,27.3,182200.0,17.1295,17.142,17.1107,17.1107,182200.0
2008-03-18 14:00:00,27.31,27.36,27.11,27.15,742000.0,17.117,17.1483,16.9916,17.0167,742000.0
2008-03-18 14:30:00,27.15,27.39,27.03,27.37,658200.0,17.0167,17.1671,16.9415,17.1546,658200.0
2008-03-18 15:00:00,27.37,27.4,27.3,27.36,241900.0,17.1546,17.1734,17.1107,17.1483,241900.0
2008-03-18 15:30:00,27.35,27.55,27.34,27.46,446900.0,17.142,17.2674,17.1358,17.211,446900.0
2008-03-19 09:30:00,27.53,27.76,27.53,27.72,627800.0,17.2549,17.399,17.2549,17.3739,627800.0
2008-03-19 10:00:00,27.72,27.74,27.65,27.68,336200.0,17.3739,17.3865,17.3301,17.3489,336200.0
2008-03-19 10:30:00,27.67,27.71,27.66,27.7,173700.0,17.3426,17.3677,17.3363,17.3614,173700.0
2008-03-19 11:00:00,27.69,27.75,27.68,27.73,259400.0,17.3551,17.3927,17.3489,17.3802,259400.0
2008-03-19 11:30:00,27.72,27.74,27.69,27.7,278800.0,17.3739,17.3865,17.3551,17.3614,278800.0
2008-03-19 12:00:00,27.7,27.71,27.65,27.67,782500.0,17.3614,17.3677,17.3301,17.3426,782500.0
2008-03-19 12:30:00,27.67,27.69,27.61,27.63,203000.0,17.3426,17.3551,17.305,17.3175,203000.0
2008-03-19 13:00:00,27.63,27.67,27.57,27.58,160700.0,17.3175,17.3426,17.2799,17.2862,160700.0
2008-03-19 13:30:00,27.57,27.59,27.47,27.54,441200.0,17.2799,17.2925,17.2173,17.2611,441200.0
2008-03-19 14:00:00,27.54,27.57,27.47,27.53,793000.0,17.2611,17.2799,17.2173,17.2549,793000.0
2008-03-19 14:30:00,27.54,27.56,27.43,27.56,329300.0,17.2611,17.2737,17.1922,17.2737,329300.0
2008-03-19 15:00:00,27.55,27.6,27.43,27.44,336500.0,17.2674,17.2987,17.1922,17.1985,336500.0
2008-03-19 15:30:00,27.44,27.47,27.35,27.36,679500.0,17.1985,17.2173,17.142,17.1483,679500.0
2008-03-20 09:30:00,27.29,27.35,27.25,27.31,646100.0,17.1951,17.2329,17.1699,17.2077,646100.0
2008-03-20 10:00:00,27.32,27.43,27.31,27.39,172800.0,17.214,17.2833,17.2077,17.2581,172800.0
2008-03-20 10:30:00,27.39,27.43,27.35,27.42,621700.0,17.2581,17.2833,17.2329,17.277,621700.0
2008-03-20 11:00:00,27.42,27.48,27.4,27.47,188000.0,17.277,17.3148,17.2644,17.3085,188000.0
2008-03-20 11:30:00,27.47,27.47,27.4,27.42,151900.0,17.3085,17.3085,17.2644,17.277,151900.0
2008-03-20 12:00:00,27.43,27.48,27.42,27.44,174100.0,17.2833,17.3148,17.277,17.2896,174100.0
2008-03-20 12:30:00,27.44,27.46,27.4,27.41,153900.0,17.2896,17.3022,17.2644,17.2707,153900.0
2008-03-20 13:00:00,27.42,27.48,27.41,27.47,167200.0,17.277,17.3148,17.2707,17.3085,167200.0
2008-03-20 13:30:00,27.48,27.52,27.47,27.49,210000.0,17.3148,17.34,17.3085,17.3211,210000.0
2008-03-20 14:00:00,27.5,27.55,27.49,27.52,144700.0,17.3274,17.3589,17.3211,17.34,144700.0
2008-03-20 14:30:00,27.52,27.63,27.52,27.62,179000.0,17.34,17.4093,17.34,17.403,179000.0
2008-03-20 15:00:00,27.62,27.69,27.61,27.63,244200.0,17.403,17.4471,17.3967,17.4093,244200.0
2008-03-20 15:30:00,27.62,27.63,27.54,27.59,672300.0,17.403,17.4093,17.3526,17.3841,672300.0
2008-03-24 09:30:00,27.85,27.87,27.78,27.83,492100.0,17.5479,17.5605,17.5038,17.5353,492100.0
2008-03-24 10:00:00,27.84,27.89,27.74,27.74,947800.0,17.5416,17.5731,17.4786,17.4786,947800.0
2008-03-24 10:30:00,27.74,27.84,27.74,27.84,417600.0,17.4786,17.5416,17.4786,17.5416,417600.0
2008-03-24 11:00:00,27.83,27.87,27.82,27.87,632300.0,17.5353,17.5605,17.529,17.5605,632300.0
2008-03-24 11:30:00,27.87,27.88,27.84,27.84,280700.0,17.5605,17.5668,17.5416,17.5416,280700.0
2008-03-24 12:00:00,27.84,27.87,27.82,27.86,178100.0,17.5416,17.5605,17.529,17.5542,178100.0
2008-03-24 12:30:00,27.86,27.92,27.86,27.89,218700.0,17.5542,17.592,17.5542,17.5731,218700.0
2008-03-24 13:00:00,27.89,27.9,27.89,27.89,29500.0,17.5731,17.5794,17.5731,17.5731,29500.0
2008-03-24 13:30:00,27.89,27.9,27.86,27.9,128400.0,17.5731,17.5794,17.5542,17.5794,128400.0
2008-03-24 14:00:00,27.9,27.91,27.88,27.91,182600.0,17.5794,17.5857,17.5668,17.5857,182600.0
2008-03-24 14:30:00,27.91,27.94,27.9,27.9,114600.0,17.5857,17.6046,17.5794,17.5794,114600.0
2008-03-24 15:00:00,27.91,27.94,27.89,27.9,465800.0,17.5857,17.6046,17.5731,17.5794,465800.0
2008-03-24 15:30:00,27.9,27.93,27.89,27.9,422700.0,17.5794,17.5983,17.5731,17.5794,422700.0
2008-03-25 09:30:00,27.95,28.0,27.88,27.89,374200.0,17.6109,17.6424,17.5668,17.5731,374200.0
2008-03-25 10:00:00,27.88,27.97,27.85,27.94,444700.0,17.5668,17.6235,17.5479,17.6046,444700.0
2008-03-25 10:30:00,27.94,27.99,27.92,27.95,440400.0,17.6046,17.6361,17.592,17.6109,440400.0
2008-03-25 11:00:00,27.95,27.99,27.93,27.96,162700.0,17.6109,17.6361,17.5983,17.6172,162700.0
2008-03-25 11:30:00,27.95,27.98,27.9,27.9,240200.0,17.6109,17.6298,17.5794,17.5794,240200.0
2008-03-25 12:00:00,27.91,27.97,27.89,27.95,100800.0,17.5857,17.6235,17.5731,17.6109,100800.0
2008-03-25 12:30:00,27.94,27.97,27.91,27.95,82500.0,17.6046,17.6235,17.5857,17.6109,82500.0
2008-03-25 13:00:00,27.95,27.95,27.9,27.92,68200.0,17.6109,17.6109,17.5794,17.592,68200.0
2008-03-25 13:30:00,27.92,27.94,27.88,27.92,224100.0,17.592,17.6046,17.5668,17.592,224100.0
2008-03-25 14:00:00,27.92,27.94,27.91,27.93,402600.0,17.592,17.6046,17.5857,17.5983,402600.0
2008-03-25 14:30:00,27.92,28.02,27.92,28.02,198300.0,17.592,17.655,17.592,17.655,198300.0
2008-03-25 15:00:00,28.02,28.04,27.98,28.03,307200.0,17.655,17.6676,17.6298,17.6613,307200.0
2008-03-25 15:30:00,28.03,28.04,27.94,28.0,393400.0,17.6613,17.6676,17.6046,17.6424,393400.0
2008-03-26 09:30:00,28.11,28.11,27.85,27.91,120100.0,17.7117,17.7117,17.5479,17.5857,120100.0
2008-03-26 10:00:00,27.92,27.97,27.9,27.96,96900.0,17.592,17.6235,17.5794,17.6172,96900.0
2008-03-26 10:30:00,27.96,27.96,27.86,27.92,291400.0,17.6172,17.6172,17.5542,17.592,291400.0
2008-03-26 11:00:00,27.91,27.96,27.89,27.95,264000.0,17.5857,17.6172,17.5731,17.6109,264000.0
2008-03-26 11:30:00,27.96,27.97,27.9,27.96,60300.0,17.6172,17.6235,17.5794,17.6172,60300.0
2008-03-26 12:00:00,27.95,27.96,27.91,27.94,169700.0,17.6109,17.6172,17.5857,17.6046,169700.0
2008-03-26 12:30:00,27.94,27.95,27.92,27.94,84000.0,17.6046,17.6109,17.592,17.6046,84000.0
2008-03-26 13:00:00,27.93,27.95,27.92,27.94,80200.0,17.5983,17.6109,17.592,17.6046,80200.0
2008-03-26 13:30:00,27.94,27.94,27.88,27.9,108000.0,17.6046,17.6046,17.5668,17.5794,108000.0
2008-03-26 14:00:00,27.89,27.93,27.88,27.9,83400.0,17.5731,17.5983,17.5668,17.5794,83400.0
2008-03-26 14:30:00,27.89,27.96,27.88,27.95,111300.0,17.5731,17.6172,17.5668,17.6109,111300.0
2008-03-26 15:00:00,27.96,27.97,27.89,27.89,315700.0,17.6172,17.6235,17.5731,17.5731,315700.0
2008-03-26 15:30:00,27.89,27.93,27.87,27.91,102400.0,17.5731,17.5983,17.5605,17.5857,102400.0
2008-03-27 09:30:00,28.09,28.09,27.94,28.03,214400.0,17.6991,17.6991,17.6046,17.6613,214400.0
2008-03-27 10:00:00,28.04,28.05,27.98,27.98,197300.0,17.6676,17.6739,17.6298,17.6298,197300.0
2008-03-27 10:30:00,27.99,28.0,27.94,27.97,234800.0,17.6361,17.6424,17.6046,17.6235,234800.0
2008-03-27 11:00:00,27.97,27.98,27.93,27.94,226700.0,17.6235,17.6298,17.5983,17.6046,226700.0
2008-03-27 11:30:00,27.94,27.98,27.92,27.95,99300.0,17.6046,17.6298,17.592,17.6109,99300.0
2008-03-27 12:00:00,27.95,28.02,27.94,28.01,101600.0,17.6109,17.655,17.6046,17.6487,101600.0
2008-03-27 12:30:00,28.02,28.07,28.02,28.05,103500.0,17.655,17.6865,17.655,17.6739,103500.0
2008-03-27 13:00:00,28.05,28.09,28.03,28.03,228000.0,17.6739,17.6991,17.6613,17.6613,228000.0
2008-03-27 13:30:00,28.04,28.04,27.94,27.97,197100.0,17.6676,17.6676,17.6046,17.6235,197100.0
2008-03-27 14:00:00,27.97,27.98,27.92,27.97,94400.0,17.6235,17.6298,17.592,17.6235,94400.0
2008-03-27 14:30:00,27.96,28.03,27.96,27.97,125900.0,17.6172,17.6613,17.6172,17.6235,125900.0
2008-03-27 15:00:00,27.96,27.99,27.94,27.94,196900.0,17.6172,17.6361,17.6046,17.6046,196900.0
2008-03-27 15:30:00,27.94,27.95,27.83,27.88,433200.0,17.6046,17.6109,17.5353,17.5668,433200.0
2008-03-28 09:30:00,28.01,28.01,27.9,27.99,130700.0,17.6487,17.6487,17.5794,17.6361,130700.0
2008-03-28 10:00:00,27.97,28.04,27.94,28.0,204800.0,17.6235,17.6676,17.6046,17.6424,204800.0
2008-03-28 10:30:00,28.0,28.01,27.94,27.97,73400.0,17.6424,17.6487,17.6046,17.6235,73400.0
2008-03-28 11:00:00,27.97,28.03,27.95,28.02,236800.0,17.6235,17.6613,17.6109,17.655,236800.0
2008-03-28 11:30:00,28.03,28.06,27.99,28.03,56100.0,17.6613,17.6802,17.6361,17.6613,56100.0
2008-03-28 12:00:00,28.04,28.04,27.97,28.02,52300.0,17.6676,17.6676,17.6235,17.655,52300.0
2008-03-28 12:30:00,28.01,28.01,27.97,27.99,82200.0,17.6487,17.6487,17.6235,17.6361,82200.0
2008-03-28 13:00:00,28.0,28.03,28.0,28.02,60000.0,17.6424,17.6613,17.6424,17.655,60000.0
2008-03-28 13:30:00,28.02,28.03,27.98,28.0,91000.0,17.655,17.6613,17.6298,17.6424,91000.0
2008-03-28 14:00:00,28.01,28.03,27.97,27.98,76900.0,17.6487,17.6613,17.6235,17.6298,76900.0
2008-03-28 14:30:00,27.99,28.01,27.96,28.0,150200.0,17.6361,17.6487,17.6172,17.6424,150200.0
2008-03-28 15:00:00,27.99,27.99,27.87,27.91,122200.0,17.6361,17.6361,17.5605,17.5857,122200.0
2008-03-28 15:30:00,27.92,27.92,27.82,27.84,201100.0,17.592,17.592,17.529,17.5416,201100.0
2008-03-31 09:30:00,27.93,28.0,27.89,27.9,188500.0,17.5983,17.6424,17.5731,17.5794,188500.0
2008-03-31 10:00:00,27.9,27.9,27.85,27.89,150100.0,17.5794,17.5794,17.5479,17.5731,150100.0
2008-03-31 10:30:00,27.89,27.92,27.88,27.91,192000.0,17.5731,17.592,17.5668,17.5857,192000.0
2008-03-31 11:00:00,27.91,27.95,27.88,27.94,249700.0,17.5857,17.6109,17.5668,17.6046,249700.0
2008-03-31 11:30:00,27.95,28.05,27.95,28.05,182400.0,17.6109,17.6739,17.6109,17.6739,182400.0
2008-03-31 12:00:00,28.05,28.07,28.02,28.04,60700.0,17.6739,17.6865,17.655,17.6676,60700.0
2008-03-31 12:30:00,28.04,28.07,28.03,28.07,92200.0,17.6676,17.6865,17.6613,17.6865,92200.0
2008-03-31 13:00:00,28.07,28.08,28.04,28.04,59000.0,17.6865,17.6928,17.6676,17.6676,59000.0
2008-03-31 13:30:00,28.04,28.05,28.02,28.03,97500.0,17.6676,17.6739,17.655,17.6613,97500.0
2008-03-31 14:00:00,28.03,28.03,28.0,28.01,244100.0,17.6613,17.6613,17.6424,17.6487,244100.0
2008-03-31 14:30:00,28.01,28.01,27.94,27.94,125800.0,17.6487,17.6487,17.6046,17.6046,125800.0
2008-03-31 15:00:00,27.94,27.95,27.91,27.94,87800.0,17.6046,17.6109,17.5857,17.6046,87800.0
2008-03-31 15:30:00,27.93,28.02,27.89,27.91,298500.0,17.5983,17.655,17.5731,17.5857,298500.0
2008-04-01 08:30:00,27.86,27.86,27.86,27.86,8900.0,17.5542,17.5542,17.5542,17.5542,8900.0
2008-04-01 09:00:00,28.56,28.56,28.56,28.56,2000.0,17.9953,17.9953,17.9953,17.9953,2000.0
2008-04-01 09:30:00,28.13,28.13,27.96,28.04,356400.0,17.7243,17.7243,17.6172,17.6676,356400.0
2008-04-01 10:00:00,28.04,28.1,28.02,28.05,524200.0,17.6676,17.7054,17.655,17.6739,524200.0
2008-04-01 10:30:00,28.05,28.06,28.0,28.06,608600.0,17.6739,17.6802,17.6424,17.6802,608600.0
2008-04-01 11:00:00,28.07,28.08,27.99,28.02,157100.0,17.6865,17.6928,17.6361,17.655,157100.0
2008-04-01 11:30:00,28.02,28.11,28.02,28.09,445900.0,17.655,17.7117,17.655,17.6991,445900.0
2008-04-01 12:00:00,28.11,28.16,28.07,28.15,355900.0,17.7117,17.7432,17.6865,17.7369,355900.0
2008-04-01 12:30:00,28.16,28.16,28.11,28.12,171500.0,17.7432,17.7432,17.7117,17.718,171500.0
2008-04-01 13:00:00,28.11,28.21,28.11,28.2,117900.0,17.7117,17.7748,17.7117,17.7685,117900.0
2008-04-01 13:30:00,28.21,28.21,28.16,28.18,148600.0,17.7748,17.7748,17.7432,17.7559,148600.0
2008-04-01 14:00:00,28.18,28.25,28.16,28.21,131300.0,17.7559,17.8,17.7432,17.7748,131300.0
2008-04-01 14:30:00,28.21,28.29,28.21,28.24,73700.0,17.7748,17.8252,17.7748,17.7937,73700.0
2008-04-01 15:00:00,28.24,28.28,28.23,28.27,150300.0,17.7937,17.8189,17.7874,17.8126,150300.0
2008-04-01 15:30:00,28.27,28.37,28.21,28.3,255400.0,17.8126,17.8756,17.7748,17.8315,255400.0
2008-04-02 09:30:00,28.48,28.48,28.2,28.25,166900.0,17.9449,17.9449,17.7685,17.8,166900.0
2008-04-02 10:00:00,28.25,28.3,28.22,28.3,266100.0,17.8,17.8315,17.7811,17.8315,266100.0
2008-04-02 10:30:00,28.29,28.38,28.29,28.32,213500.0,17.8252,17.8819,17.8252,17.8441,213500.0
2008-04-02 11:00:00,28.32,28.33,28.27,28.29,816200.0,17.8441,17.8504,17.8126,17.8252,816200.0
2008-04-02 11:30:00,28.29,28.32,28.27,28.31,446700.0,17.8252,17.8441,17.8126,17.8378,446700.0
2008-04-02 12:00:00,28.31,28.34,28.27,28.29,359600.0,17.8378,17.8567,17.8126,17.8252,359600.0
2008-04-02 12:30:00,28.29,28.3,28.24,28.25,214400.0,17.8252,17.8315,17.7937,17.8,214400.0
2008-04-02 13:00:00,28.25,28.27,28.23,28.26,87200.0,17.8,17.8126,17.7874,17.8063,87200.0
2008-04-02 13:30:00,28.25,28.28,28.22,28.26,98600.0,17.8,17.8189,17.7811,17.8063,98600.0
2008-04-02 14:00:00,28.27,28.31,28.22,28.23,88000.0,17.8126,17.8378,17.7811,17.7874,88000.0
2008-04-02 14:30:00,28.24,28.24,28.13,28.14,123400.0,17.7937,17.7937,17.7243,17.7306,123400.0
2008-04-02 15:00:00,28.14,28.17,28.11,28.17,140800.0,17.7306,17.7496,17.7117,17.7496,140800.0
2008-04-02 15:30:00,28.17,28.21,28.14,28.2,257000.0,17.7496,17.7748,17.7306,17.7685,257000.0
2008-04-03 09:30:00,28.2,28.22,28.06,28.15,230400.0,17.7685,17.7811,17.6802,17.7369,230400.0
2008-04-03 10:00:00,28.15,28.2,28.09,28.11,233100.0,17.7369,17.7685,17.6991,17.7117,233100.0
2008-04-03 10:30:00,28.1,28.19,28.1,28.16,108000.0,17.7054,17.7622,17.7054,17.7432,108000.0
2008-04-03 11:00:00,28.15,28.2,28.14,28.17,25600.0,17.7369,17.7685,17.7306,17.7496,25600.0
2008-04-03 11:30:00,28.17,28.19,28.16,28.16,111800.0,17.7496,17.7622,17.7432,17.7432,111800.0
2008-04-03 12:00:00,28.16,28.19,28.12,28.13,87400.0,17.7432,17.7622,17.718,17.7243,87400.0
2008-04-03 12:30:00,28.13,28.2,28.12,28.17,175800.0,17.7243,17.7685,17.718,17.7496,175800.0
2008-04-03 13:00:00,28.18,28.2,28.15,28.18,219100.0,17.7559,17.7685,17.7369,17.7559,219100.0
2008-04-03 13:30:00,28.18,28.19,28.16,28.16,246800.0,17.7559,17.7622,17.7432,17.7432,246800.0
2008-04-03 14:00:00,28.17,28.2,28.17,28.19,222200.0,17.7496,17.7685,17.7496,17.7622,222200.0
2008-04-03 14:30:00,28.19,28.2,28.16,28.19,217200.0,17.7622,17.7685,17.7432,17.7622,217200.0
2008-04-03 15:00:00,28.18,28.19,28.14,28.14,97100.0,17.7559,17.7622,17.7306,17.7306,97100.0
2008-04-03 15:30:00,28.14,28.17,28.12,28.14,293800.0,17.7306,17.7496,17.718,17.7306,293800.0
2008-04-04 09:30:00,28.21,28.23,28.11,28.19,133200.0,17.7748,17.7874,17.7117,17.7622,133200.0
2008-04-04 10:00:00,28.2,28.22,28.15,28.2,179700.0,17.7685,17.7811,17.7369,17.7685,179700.0
2008-04-04 10:30:00,28.2,28.2,28.12,28.19,194000.0,17.7685,17.7685,17.718,17.7622,194000.0
2008-04-04 11:00:00,28.19,28.23,28.19,28.23,158300.0,17.7622,17.7874,17.7622,17.7874,158300.0
2008-04-04 11:30:00,28.22,28.23,28.17,28.19,180000.0,17.7811,17.7874,17.7496,17.7622,180000.0
2008-04-04 12:00:00,28.19,28.27,28.18,28.24,132100.0,17.7622,17.8126,17.7559,17.7937,132100.0
2008-04-04 12:30:00,28.25,28.28,28.23,28.27,95300.0,17.8,17.8189,17.7874,17.8126,95300.0
2008-04-04 13:00:00,28.28,28.3,28.25,28.28,151400.0,17.8189,17.8315,17.8,17.8189,151400.0
2008-04-04 13:30:00,28.29,28.31,28.28,28.3,45400.0,17.8252,17.8378,17.8189,17.8315,45400.0
2008-04-04 14:00:00,28.3,28.31,28.28,28.3,106300.0,17.8315,17.8378,17.8189,17.8315,106300.0
2008-04-04 14:30:00,28.3,28.33,28.27,28.3,76700.0,17.8315,17.8504,17.8126,17.8315,76700.0
2008-04-04 15:00:00,28.3,28.31,28.21,28.22,402100.0,17.8315,17.8378,17.7748,17.7811,402100.0
2008-04-04 15:30:00,28.22,28.24,28.16,28.24,337200.0,17.7811,17.7937,17.7432,17.7937,337200.0
2008-04-07 09:30:00,28.32,28.38,28.2,28.24,291700.0,17.8441,17.8819,17.7685,17.7937,291700.0
2008-04-07 10:00:00,28.24,28.24,28.17,28.17,86600.0,17.7937,17.7937,17.7496,17.7496,86600.0
2008-04-07 10:30:00,28.17,28.24,28.17,28.24,20200.0,17.7496,17.7937,17.7496,17.7937,20200.0
2008-04-07 11:00:00,28.24,28.26,28.21,28.25,80800.0,17.7937,17.8063,17.7748,17.8,80800.0
2008-04-07 11:30:00,28.25,28.29,28.25,28.26,84300.0,17.8,17.8252,17.8,17.8063,84300.0
2008-04-07 12:00:00,28.26,28.28,28.25,28.27,117200.0,17.8063,17.8189,17.8,17.8126,117200.0
2008-04-07 12:30:00,28.28,28.3,28.26,28.28,46500.0,17.8189,17.8315,17.8063,17.8189,46500.0
2008-04-07 13:00:00,28.28,28.28,28.25,28.27,94200.0,17.8189,17.8189,17.8,17.8126,94200.0
2008-04-07 13:30:00,28.27,28.28,28.26,28.28,128500.0,17.8126,17.8189,17.8063,17.8189,128500.0
2008-04-07 14:00:00,28.28,28.31,28.27,28.27,69300.0,17.8189,17.8378,17.8126,17.8126,69300.0
2008-04-07 14:30:00,28.28,28.28,28.24,28.24,101100.0,17.8189,17.8189,17.7937,17.7937,101100.0
2008-04-07 15:00:00,28.24,28.24,28.19,28.23,81400.0,17.7937,17.7937,17.7622,17.7874,81400.0
2008-04-07 15:30:00,28.22,28.23,28.15,28.19,251800.0,17.7811,17.7874,17.7369,17.7622,251800.0
2008-04-08 09:30:00,28.09,28.15,28.07,28.09,316700.0,17.6991,17.7369,17.6865,17.6991,316700.0
2008-04-08 10:00:00,28.08,28.09,28.05,28.05,386800.0,17.6928,17.6991,17.6739,17.6739,386800.0
2008-04-08 10:30:00,28.05,28.09,28.04,28.09,47300.0,17.6739,17.6991,17.6676,17.6991,47300.0
2008-04-08 11:00:00,28.08,28.11,28.08,28.1,142900.0,17.6928,17.7117,17.6928,17.7054,142900.0
2008-04-08 11:30:00,28.1,28.12,28.09,28.1,102200.0,17.7054,17.718,17.6991,17.7054,102200.0
2008-04-08 12:00:00,28.1,28.1,28.08,28.08,108000.0,17.7054,17.7054,17.6928,17.6928,108000.0
2008-04-08 12:30:00,28.08,28.12,28.07,28.11,28900.0,17.6928,17.718,17.6865,17.7117,28900.0
2008-04-08 13:00:00,28.11,28.11,28.08,28.1,57000.0,17.7117,17.7117,17.6928,17.7054,57000.0
2008-04-08 13:30:00,28.1,28.11,28.08,28.11,114500.0,17.7054,17.7117,17.6928,17.7117,114500.0
2008-04-08 14:00:00,28.1,28.11,28.07,28.1,76400.0,17.7054,17.7117,17.6865,17.7054,76400.0
2008-04-08 14:30:00,28.1,28.14,28.08,28.13,55600.0,17.7054,17.7306,17.6928,17.7243,55600.0
2008-04-08 15:00:00,28.14,28.14,28.09,28.11,80100.0,17.7306,17.7306,17.6991,17.7117,80100.0
2008-04-08 15:30:00,28.11,28.14,28.11,28.12,121300.0,17.7117,17.7306,17.7117,17.718,121300.0
2008-04-09 09:30:00,28.1,28.15,28.0,28.02,300300.0,17.7054,17.7369,17.6424,17.655,300300.0
2008-04-09 10:00:00,28.02,28.05,27.99,28.04,337900.0,17.655,17.6739,17.6361,17.6676,337900.0
2008-04-09 10:30:00,28.05,28.05,27.97,27.98,46200.0,17.6739,17.6739,17.6235,17.6298,46200.0
2008-04-09 11:00:00,27.98,27.99,27.91,27.92,83400.0,17.6298,17.6361,17.5857,17.592,83400.0
2008-04-09 11:30:00,27.91,27.92,27.86,27.86,116200.0,17.5857,17.592,17.5542,17.5542,116200.0
2008-04-09 12:00:00,27.86,27.89,27.86,27.87,49600.0,17.5542,17.5731,17.5542,17.5605,49600.0
2008-04-09 12:30:00,27.88,27.9,27.85,27.86,292300.0,17.5668,17.5794,17.5479,17.5542,292300.0
2008-04-09 13:00:00,27.86,27.88,27.83,27.88,106500.0,17.5542,17.5668,17.5353,17.5668,106500.0
2008-04-09 13:30:00,27.88,27.91,27.87,27.91,24300.0,17.5668,17.5857,17.5605,17.5857,24300.0
2008-04-09 14:00:00,27.91,27.92,27.87,27.89,81300.0,17.5857,17.592,17.5605,17.5731,81300.0
2008-04-09 14:30:00,27.88,27.89,27.86,27.87,56200.0,17.5668,17.5731,17.5542,17.5605,56200.0
2008-04-09 15:00:00,27.85,27.89,27.82,27.86,160300.0,17.5479,17.5731,17.529,17.5542,160300.0
2008-04-09 15:30:00,27.86,27.93,27.85,27.89,167500.0,17.5542,17.5983,17.5479,17.5731,167500.0
2008-04-10 09:30:00,27.95,28.0,27.91,27.95,168100.0,17.6109,17.6424,17.5857,17.6109,168100.0
2008-04-10 10:00:00,27.95,28.03,27.95,28.02,146600.0,17.6109,17.6613,17.6109,17.655,146600.0
2008-04-10 10:30:00,28.04,28.09,28.0,28.09,307400.0,17.6676,17.6991,17.6424,17.6991,307400.0
2008-04-10 11:00:00,28.08,28.1,28.05,28.05,53800.0,17.6928,17.7054,17.6739,17.6739,53800.0
2008-04-10 11:30:00,28.05,28.11,28.04,28.11,383100.0,17.6739,17.7117,17.6676,17.7117,383100.0
2008-04-10 12:00:00,28.11,28.11,28.03,28.04,162500.0,17.7117,17.7117,17.6613,17.6676,162500.0
2008-04-10 12:30:00,28.05,28.09,28.04,28.05,31100.0,17.6739,17.6991,17.6676,17.6739,31100.0
2008-04-10 13:00:00,28.05,28.08,28.04,28.07,33700.0,17.6739,17.6928,17.6676,17.6865,33700.0
2008-04-10 13:30:00,28.07,28.1,28.06,28.06,63700.0,17.6865,17.7054,17.6802,17.6802,63700.0
2008-04-10 14:00:00,28.06,28.07,28.04,28.04,29300.0,17.6802,17.6865,17.6676,17.6676,29300.0
2008-04-10 14:30:00,28.03,28.08,28.02,28.07,129600.0,17.6613,17.6928,17.655,17.6865,129600.0
2008-04-10 15:00:00,28.07,28.08,27.99,27.99,249700.0,17.6865,17.6928,17.6361,17.6361,249700.0
2008-04-10 15:30:00,27.98,27.98,27.91,27.97,202000.0,17.6298,17.6298,17.5857,17.6235,202000.0
2008-04-11 09:30:00,27.89,27.94,27.65,27.87,227000.0,17.5731,17.6046,17.4219,17.5605,227000.0
2008-04-11 10:00:00,27.86,27.86,27.78,27.81,388600.0,17.5542,17.5542,17.5038,17.5227,388600.0
2008-04-11 10:30:00,27.81,27.92,27.81,27.89,163200.0,17.5227,17.592,17.5227,17.5731,163200.0
2008-04-11 11:00:00,27.87,27.92,27.86,27.91,73200.0,17.5605,17.592,17.5542,17.5857,73200.0
2008-04-11 11:30:00,27.9,27.95,27.9,27.94,45500.0,17.5794,17.6109,17.5794,17.6046,45500.0
2008-04-11 12:00:00,27.94,27.94,27.84,27.85,63800.0,17.6046,17.6046,17.5416,17.5479,63800.0
2008-04-11 12:30:00,27.85,27.87,27.84,27.87,29400.0,17.5479,17.5605,17.5416,17.5605,29400.0
2008-04-11 13:00:00,27.87,27.9,27.86,27.87,71900.0,17.5605,17.5794,17.5542,17.5605,71900.0
2008-04-11 13:30:00,27.86,27.88,27.84,27.85,199100.0,17.5542,17.5668,17.5416,17.5479,199100.0
2008-04-11 14:00:00,27.85,27.86,27.82,27.83,178600.0,17.5479,17.5542,17.529,17.5353,178600.0
2008-04-11 14:30:00,27.83,27.88,27.83,27.85,71100.0,17.5353,17.5668,17.5353,17.5479,71100.0
2008-04-11 15:00:00,27.85,27.85,27.8,27.84,113400.0,17.5479,17.5479,17.5164,17.5416,113400.0
2008-04-11 15:30:00,27.83,27.83,27.72,27.79,724300.0,17.5353,17.5353,17.466,17.5101,724300.0
2008-04-14 09:30:00,27.8,27.85,27.75,27.83,301100.0,17.5164,17.5479,17.4849,17.5353,301100.0
2008-04-14 10:00:00,27.84,27.85,27.79,27.81,125200.0,17.5416,17.5479,17.5101,17.5227,125200.0
2008-04-14 10:30:00,27.81,27.84,27.78,27.81,31300.0,17.5227,17.5416,17.5038,17.5227,31300.0
2008-04-14 11:00:00,27.82,27.82,27.74,27.74,43800.0,17.529,17.529,17.4786,17.4786,43800.0
2008-04-14 11:30:00,27.75,27.77,27.73,27.77,72500.0,17.4849,17.4975,17.4723,17.4975,72500.0
2008-04-14 12:00:00,27.77,27.82,27.75,27.82,689700.0,17.4975,17.529,17.4849,17.529,689700.0
2008-04-14 12:30:00,27.81,27.82,27.78,27.8,580900.0,17.5227,17.529,17.5038,17.5164,580900.0
2008-04-14 13:00:00,27.81,27.81,27.78,27.79,27100.0,17.5227,17.5227,17.5038,17.5101,27100.0
2008-04-14 13:30:00,27.79,27.8,27.76,27.77,21200.0,17.5101,17.5164,17.4912,17.4975,21200.0
2008-04-14 14:00:00,27.78,27.8,27.75,27.76,29400.0,17.5038,17.5164,17.4849,17.4912,29400.0
2008-04-14 14:30:00,27.75,27.79,27.75,27.75,61600.0,17.4849,17.5101,17.4849,17.4849,61600.0
2008-04-14 15:00:00,27.76,27.77,27.74,27.74,29700.0,17.4912,17.4975,17.4786,17.4786,29700.0
2008-04-14 15:30:00,27.74,27.81,27.74,27.78,310700.0,17.4786,17.5227,17.4786,17.5038,310700.0
2008-04-15 09:30:00,27.96,27.96,27.76,27.84,174100.0,17.6172,17.6172,17.4912,17.5416,174100.0
2008-04-15 10:00:00,27.84,27.86,27.82,27.83,50000.0,17.5416,17.5542,17.529,17.5353,50000.0
2008-04-15 10:30:00,27.84,27.87,27.82,27.84,32400.0,17.5416,17.5605,17.529,17.5416,32400.0
2008-04-15 11:00:00,27.84,27.84,27.78,27.78,139500.0,17.5416,17.5416,17.5038,17.5038,139500.0
2008-04-15 11:30:00,27.78,27.81,27.78,27.8,49100.0,17.5038,17.5227,17.5038,17.5164,49100.0
2008-04-15 12:00:00,27.8,27.81,27.79,27.81,38300.0,17.5164,17.5227,17.5101,17.5227,38300.0
2008-04-15 12:30:00,27.81,27.84,27.81,27.83,43600.0,17.5227,17.5416,17.5227,17.5353,43600.0
2008-04-15 13:00:00,27.83,27.85,27.82,27.82,42400.0,17.5353,17.5479,17.529,17.529,42400.0
2008-04-15 13:30:00,27.83,27.87,27.82,27.85,146500.0,17.5353,17.5605,17.529,17.5479,146500.0
2008-04-15 14:00:00,27.86,27.86,27.84,27.85,175400.0,17.5542,17.5542,17.5416,17.5479,175400.0
2008-04-15 14:30:00,27.85,27.87,27.83,27.83,242200.0,17.5479,17.5605,17.5353,17.5353,242200.0
2008-04-15 15:00:00,27.84,27.91,27.83,27.9,92200.0,17.5416,17.5857,17.5353,17.5794,92200.0
2008-04-15 15:30:00,27.9,27.95,27.87,27.94,115000.0,17.5794,17.6109,17.5605,17.6046,115000.0
2008-04-16 09:30:00,28.05,28.05,27.96,28.0,339100.0,17.6739,17.6739,17.6172,17.6424,339100.0
2008-04-16 10:00:00,27.99,28.0,27.92,27.99,234000.0,17.6361,17.6424,17.592,17.6361,234000.0
2008-04-16 10:30:00,27.98,28.01,27.92,27.95,222000.0,17.6298,17.6487,17.592,17.6109,222000.0
2008-04-16 11:00:00,27.96,27.97,27.93,27.94,543200.0,17.6172,17.6235,17.5983,17.6046,543200.0
2008-04-16 11:30:00,27.94,27.98,27.93,27.94,161800.0,17.6046,17.6298,17.5983,17.6046,161800.0
2008-04-16 12:00:00,27.94,27.97,27.93,27.97,1086800.0,17.6046,17.6235,17.5983,17.6235,1086800.0
2008-04-16 12:30:00,27.97,27.99,27.96,27.98,108000.0,17.6235,17.6361,17.6172,17.6298,108000.0
2008-04-16 13:00:00,27.98,27.99,27.96,27.98,116300.0,17.6298,17.6361,17.6172,17.6298,116300.0
2008-04-16 13:30:00,27.99,27.99,27.97,27.99,71700.0,17.6361,17.6361,17.6235,17.6361,71700.0
2008-04-16 14:00:00,27.98,27.98,27.92,27.97,558900.0,17.6298,17.6298,17.592,17.6235,558900.0
2008-04-16 14:30:00,27.96,27.97,27.93,27.95,65900.0,17.6172,17.6235,17.5983,17.6109,65900.0
2008-04-16 15:00:00,27.95,28.0,27.95,27.98,103400.0,17.6109,17.6424,17.6109,17.6298,103400.0
2008-04-16 15:30:00,27.98,28.07,27.97,28.06,216500.0,17.6298,17.6865,17.6235,17.6802,216500.0
2008-04-17 09:30:00,28.07,28.08,28.0,28.0,543000.0,17.6865,17.6928,17.6424,17.6424,543000.0
2008-04-17 10:00:00,28.0,28.02,27.95,27.96,188300.0,17.6424,17.655,17.6109,17.6172,188300.0
2008-04-17 10:30:00,27.95,28.0,27.95,27.99,81500.0,17.6109,17.6424,17.6109,17.6361,81500.0
2008-04-17 11:00:00,27.99,27.99,27.92,27.93,175600.0,17.6361,17.6361,17.592,17.5983,175600.0
2008-04-17 11:30:00,27.93,27.95,27.9,27.91,155100.0,17.5983,17.6109,17.5794,17.5857,155100.0
2008-04-17 12:00:00,27.91,27.94,27.91,27.93,27900.0,17.5857,17.6046,17.5857,17.5983,27900.0
2008-04-17 12:30:00,27.93,27.94,27.91,27.94,71100.0,17.5983,17.6046,17.5857,17.6046,71100.0
2008-04-17 13:00:00,27.93,27.97,27.92,27.97,210900.0,17.5983,17.6235,17.592,17.6235,210900.0
2008-04-17 13:30:00,27.97,27.99,27.94,27.97,86900.0,17.6235,17.6361,17.6046,17.6235,86900.0
2008-04-17 14:00:00,27.96,27.97,27.94,27.95,31000.0,17.6172,17.6235,17.6046,17.6109,31000.0
2008-04-17 14:30:00,27.96,27.98,27.93,27.93,153700.0,17.6172,17.6298,17.5983,17.5983,153700.0
2008-04-17 15:00:00,27.94,27.98,27.93,27.97,81600.0,17.6046,17.6298,17.5983,17.6235,81600.0
2008-04-17 15:30:00,27.95,28.02,27.95,27.97,270200.0,17.6109,17.655,17.6109,17.6235,270200.0
2008-04-18 09:30:00,28.38,28.38,28.11,28.11,454200.0,17.8819,17.8819,17.7117,17.7117,454200.0
2008-04-18 10:00:00,28.1,28.14,28.06,28.07,237400.0,17.7054,17.7306,17.6802,17.6865,237400.0
2008-04-18 10:30:00,28.07,28.15,28.07,28.12,102900.0,17.6865,17.7369,17.6865,17.718,102900.0
2008-04-18 11:00:00,28.12,28.14,28.03,28.08,795400.0,17.718,17.7306,17.6613,17.6928,795400.0
2008-04-18 11:30:00,28.09,28.09,28.03,28.06,97100.0,17.6991,17.6991,17.6613,17.6802,97100.0
2008-04-18 12:00:00,28.05,28.05,28.01,28.03,50100.0,17.6739,17.6739,17.6487,17.6613,50100.0
2008-04-18 12:30:00,28.02,28.03,27.96,27.96,105800.0,17.655,17.6613,17.6172,17.6172,105800.0
2008-04-18 13:00:00,27.97,28.03,27.96,28.02,87400.0,17.6235,17.6613,17.6172,17.655,87400.0
2008-04-18 13:30:00,28.02,28.03,27.99,28.01,204200.0,17.655,17.6613,17.6361,17.6487,204200.0
2008-04-18 14:00:00,28.02,28.02,27.96,27.96,959700.0,17.655,17.655,17.6172,17.6172,959700.0
2008-04-18 14:30:00,27.96,28.02,27.96,28.01,125100.0,17.6172,17.655,17.6172,17.6487,125100.0
2008-04-18 15:00:00,28.01,28.02,27.94,27.96,153700.0,17.6487,17.655,17.6046,17.6172,153700.0
2008-04-18 15:30:00,27.96,28.05,27.96,28.03,292800.0,17.6172,17.6739,17.6172,17.6613,292800.0
2008-04-21 09:30:00,27.92,27.97,27.91,27.94,125400.0,17.592,17.6235,17.5857,17.6046,125400.0
2008-04-21 10:00:00,27.93,27.98,27.92,27.93,177500.0,17.5983,17.6298,17.592,17.5983,177500.0
2008-04-21 10:30:00,27.93,27.98,27.93,27.96,107900.0,17.5983,17.6298,17.5983,17.6172,107900.0
2008-04-21 11:00:00,27.96,28.02,27.94,27.99,79500.0,17.6172,17.655,17.6046,17.6361,79500.0
2008-04-21 11:30:00,27.99,28.0,27.97,27.97,46700.0,17.6361,17.6424,17.6235,17.6235,46700.0
2008-04-21 12:00:00,27.97,28.0,27.96,27.99,37100.0,17.6235,17.6424,17.6172,17.6361,37100.0
2008-04-21 12:30:00,27.99,28.01,27.98,28.01,46100.0,17.6361,17.6487,17.6298,17.6487,46100.0
2008-04-21 13:00:00,28.0,28.03,28.0,28.02,50100.0,17.6424,17.6613,17.6424,17.655,50100.0
2008-04-21 13:30:00,28.02,28.02,27.98,28.01,222600.0,17.655,17.655,17.6298,17.6487,222600.0
2008-04-21 14:00:00,28.0,28.02,27.98,27.99,343000.0,17.6424,17.655,17.6298,17.6361,343000.0
2008-04-21 14:30:00,28.0,28.06,27.99,28.05,128100.0,17.6424,17.6802,17.6361,17.6739,128100.0
2008-04-21 15:00:00,28.06,28.1,28.06,28.08,78700.0,17.6802,17.7054,17.6802,17.6928,78700.0
2008-04-21 15:30:00,28.08,28.12,28.07,28.12,131700.0,17.6928,17.718,17.6865,17.718,131700.0
2008-04-22 09:30:00,28.04,28.08,27.99,27.99,64900.0,17.6676,17.6928,17.6361,17.6361,64900.0
2008-04-22 10:00:00,27.99,28.01,27.9,27.9,189100.0,17.6361,17.6487,17.5794,17.5794,189100.0
2008-04-22 10:30:00,27.89,27.93,27.85,27.91,126900.0,17.5731,17.5983,17.5479,17.5857,126900.0
2008-04-22 11:00:00,27.9,27.93,27.86,27.86,219000.0,17.5794,17.5983,17.5542,17.5542,219000.0
2008-04-22 11:30:00,27.85,27.88,27.77,27.78,809700.0,17.5479,17.5668,17.4975,17.5038,809700.0
2008-04-22 12:00:00,27.78,27.81,27.77,27.78,382700.0,17.5038,17.5227,17.4975,17.5038,382700.0
2008-04-22 12:30:00,27.79,27.79,27.76,27.76,206700.0,17.5101,17.5101,17.4912,17.4912,206700.0
2008-04-22 13:00:00,27.77,27.82,27.76,27.82,195100.0,17.4975,17.529,17.4912,17.529,195100.0
2008-04-22 13:30:00,27.81,27.83,27.8,27.82,165300.0,17.5227,17.5353,17.5164,17.529,165300.0
2008-04-22 14:00:00,27.82,27.83,27.79,27.83,138700.0,17.529,17.5353,17.5101,17.5353,138700.0
2008-04-22 14:30:00,27.82,27.84,27.76,27.78,83900.0,17.529,17.5416,17.4912,17.5038,83900.0
2008-04-22 15:00:00,27.78,27.83,27.77,27.81,59100.0,17.5038,17.5353,17.4975,17.5227,59100.0
2008-04-22 15:30:00,27.8,27.89,27.78,27.87,94200.0,17.5164,17.5731,17.5038,17.5605,94200.0
2008-04-23 09:30:00,27.9,28.02,27.9,28.01,283800.0,17.5794,17.655,17.5794,17.6487,283800.0
2008-04-23 10:00:00,28.01,28.13,27.99,28.13,99800.0,17.6487,17.7243,17.6361,17.7243,99800.0
2008-04-23 10:30:00,28.13,28.2,28.11,28.19,144900.0,17.7243,17.7685,17.7117,17.7622,144900.0
2008-04-23 11:00:00,28.17,28.21,28.15,28.16,23600.0,17.7496,17.7748,17.7369,17.7432,23600.0
2008-04-23 11:30:00,28.17,28.17,28.1,28.1,162000.0,17.7496,17.7496,17.7054,17.7054,162000.0
2008-04-23 12:00:00,28.1,28.1,28.03,28.05,113800.0,17.7054,17.7054,17.6613,17.6739,113800.0
2008-04-23 12:30:00,28.04,28.04,27.93,28.02,54400.0,17.6676,17.6676,17.5983,17.655,54400.0
2008-04-23 13:00:00,28.01,28.05,28.0,28.04,88200.0,17.6487,17.6739,17.6424,17.6676,88200.0
2008-04-23 13:30:00,28.04,28.07,28.02,28.04,60400.0,17.6676,17.6865,17.655,17.6676,60400.0
2008-04-23 14:00:00,28.04,28.08,28.02,28.07,33500.0,17.6676,17.6928,17.655,17.6865,33500.0
2008-04-23 14:30:00,28.06,28.11,28.06,28.07,76900.0,17.6802,17.7117,17.6802,17.6865,76900.0
2008-04-23 15:00:00,28.07,28.13,28.06,28.06,39600.0,17.6865,17.7243,17.6802,17.6802,39600.0
2008-04-23 15:30:00,28.07,28.12,28.04,28.11,165700.0,17.6865,17.718,17.6676,17.7117,165700.0
2008-04-24 09:30:00,28.2,28.22,28.12,28.13,317200.0,17.7685,17.7811,17.718,17.7243,317200.0
2008-04-24 10:00:00,28.12,28.12,28.0,28.04,254800.0,17.718,17.718,17.6424,17.6676,254800.0
2008-04-24 10:30:00,28.04,28.04,27.94,27.94,119900.0,17.6676,17.6676,17.6046,17.6046,119900.0
2008-04-24 11:00:00,27.95,27.97,27.92,27.97,326000.0,17.6109,17.6235,17.592,17.6235,326000.0
2008-04-24 11:30:00,27.97,28.03,27.97,28.01,167400.0,17.6235,17.6613,17.6235,17.6487,167400.0
2008-04-24 12:00:00,28.01,28.16,28.0,28.14,122800.0,17.6487,17.7432,17.6424,17.7306,122800.0
2008-04-24 12:30:00,28.15,28.22,28.14,28.17,179400.0,17.7369,17.7811,17.7306,17.7496,179400.0
2008-04-24 13:00:00,28.18,28.2,28.13,28.14,157700.0,17.7559,17.7685,17.7243,17.7306,157700.0
2008-04-24 13:30:00,28.14,28.16,28.09,28.16,84800.0,17.7306,17.7432,17.6991,17.7432,84800.0
2008-04-24 14:00:00,28.17,28.2,28.15,28.2,363000.0,17.7496,17.7685,17.7369,17.7685,363000.0
2008-04-24 14:30:00,28.2,28.2,28.16,28.17,137900.0,17.7685,17.7685,17.7432,17.7496,137900.0
2008-04-24 15:00:00,28.17,28.19,28.1,28.15,143600.0,17.7496,17.7622,17.7054,17.7369,143600.0
2008-04-24 15:30:00,28.15,28.18,28.06,28.08,292600.0,17.7369,17.7559,17.6802,17.6928,292600.0
2008-04-25 09:30:00,28.21,28.21,27.97,27.98,379100.0,17.7748,17.7748,17.6235,17.6298,379100.0
2008-04-25 10:00:00,27.98,27.98,27.91,27.93,291200.0,17.6298,17.6298,17.5857,17.5983,291200.0
2008-04-25 10:30:00,27.94,27.96,27.86,27.9,681000.0,17.6046,17.6172,17.5542,17.5794,681000.0
2008-04-25 11:00:00,27.91,27.93,27.8,27.81,146300.0,17.5857,17.5983,17.5164,17.5227,146300.0
2008-04-25 11:30:00,27.81,27.88,27.81,27.88,45800.0,17.5227,17.5668,17.5227,17.5668,45800.0
2008-04-25 12:00:00,27.87,27.88,27.84,27.84,144900.0,17.5605,17.5668,17.5416,17.5416,144900.0
2008-04-25 12:30:00,27.84,27.85,27.8,27.8,152000.0,17.5416,17.5479,17.5164,17.5164,152000.0
2008-04-25 13:00:00,27.81,27.82,27.77,27.77,596700.0,17.5227,17.529,17.4975,17.4975,596700.0
2008-04-25 13:30:00,27.77,27.86,27.75,27.86,1581700.0,17.4975,17.5542,17.4849,17.5542,1581700.0
2008-04-25 14:00:00,27.86,27.87,27.83,27.86,905500.0,17.5542,17.5605,17.5353,17.5542,905500.0
2008-04-25 14:30:00,27.86,27.91,27.84,27.91,828900.0,17.5542,17.5857,17.5416,17.5857,828900.0
2008-04-25 15:00:00,27.9,27.98,27.9,27.96,102300.0,17.5794,17.6298,17.5794,17.6172,102300.0
2008-04-25 15:30:00,27.96,27.98,27.89,27.96,92200.0,17.6172,17.6298,17.5731,17.6172,92200.0
2008-04-28 09:30:00,28.0,28.09,28.0,28.05,134900.0,17.6424,17.6991,17.6424,17.6739,134900.0
2008-04-28 10:00:00,28.05,28.06,28.02,28.04,333300.0,17.6739,17.6802,17.655,17.6676,333300.0
2008-04-28 10:30:00,28.05,28.1,28.05,28.07,308500.0,17.6739,17.7054,17.6739,17.6865,308500.0
2008-04-28 11:00:00,28.07,28.08,28.05,28.07,103000.0,17.6865,17.6928,17.6739,17.6865,103000.0
2008-04-28 11:30:00,28.07,28.08,28.05,28.08,175400.0,17.6865,17.6928,17.6739,17.6928,175400.0
2008-04-28 12:00:00,28.08,28.1,28.06,28.1,130000.0,17.6928,17.7054,17.6802,17.7054,130000.0
2008-04-28 12:30:00,28.1,28.11,28.08,28.1,112400.0,17.7054,17.7117,17.6928,17.7054,112400.0
2008-04-28 13:00:00,28.1,28.14,28.1,28.13,185800.0,17.7054,17.7306,17.7054,17.7243,185800.0
2008-04-28 13:30:00,28.13,28.15,28.12,28.13,341500.0,17.7243,17.7369,17.718,17.7243,341500.0
2008-04-28 14:00:00,28.12,28.13,28.07,28.08,23800.0,17.718,17.7243,17.6865,17.6928,23800.0
2008-04-28 14:30:00,28.07,28.12,28.07,28.08,225300.0,17.6865,17.718,17.6865,17.6928,225300.0
2008-04-28 15:00:00,28.08,28.12,28.04,28.05,33700.0,17.6928,17.718,17.6676,17.6739,33700.0
2008-04-28 15:30:00,28.05,28.06,28.0,28.04,164700.0,17.6739,17.6802,17.6424,17.6676,164700.0
2008-04-29 09:30:00,28.08,28.08,27.99,28.01,602700.0,17.6928,17.6928,17.6361,17.6487,602700.0
2008-04-29 10:00:00,28.02,28.05,27.95,27.96,115600.0,17.655,17.6739,17.6109,17.6172,115600.0
2008-04-29 10:30:00,27.96,27.99,27.94,27.97,135800.0,17.6172,17.6361,17.6046,17.6235,135800.0
2008-04-29 11:00:00,27.99,28.01,27.97,28.01,206800.0,17.6361,17.6487,17.6235,17.6487,206800.0
2008-04-29 11:30:00,28.02,28.05,28.02,28.04,93300.0,17.655,17.6739,17.655,17.6676,93300.0
2008-04-29 12:00:00,28.04,28.09,28.04,28.09,39400.0,17.6676,17.6991,17.6676,17.6991,39400.0
2008-04-29 12:30:00,28.09,28.12,28.08,28.09,164700.0,17.6991,17.718,17.6928,17.6991,164700.0
2008-04-29 13:00:00,28.1,28.15,28.08,28.13,86700.0,17.7054,17.7369,17.6928,17.7243,86700.0
2008-04-29 13:30:00,28.13,28.17,28.13,28.14,216700.0,17.7243,17.7496,17.7243,17.7306,216700.0
2008-04-29 14:00:00,28.14,28.17,28.13,28.16,341400.0,17.7306,17.7496,17.7243,17.7432,341400.0
2008-04-29 14:30:00,28.16,28.21,28.15,28.2,141300.0,17.7432,17.7748,17.7369,17.7685,141300.0
2008-04-29 15:00:00,28.21,28.22,28.17,28.18,80700.0,17.7748,17.7811,17.7496,17.7559,80700.0
2008-04-29 15:30:00,28.17,28.19,28.14,28.16,154300.0,17.7496,17.7622,17.7306,17.7432,154300.0
2008-04-30 09:30:00,28.26,28.32,28.18,28.28,105300.0,17.8063,17.8441,17.7559,17.8189,105300.0
2008-04-30 10:00:00,28.28,28.3,28.24,28.25,183400.0,17.8189,17.8315,17.7937,17.8,183400.0
2008-04-30 10:30:00,28.25,28.36,28.25,28.36,242000.0,17.8,17.8693,17.8,17.8693,242000.0
2008-04-30 11:00:00,28.36,28.4,28.35,28.39,52400.0,17.8693,17.8945,17.863,17.8882,52400.0
2008-04-30 11:30:00,28.4,28.41,28.37,28.41,17600.0,17.8945,17.9008,17.8756,17.9008,17600.0
2008-04-30 12:00:00,28.4,28.4,28.34,28.34,32900.0,17.8945,17.8945,17.8567,17.8567,32900.0
2008-04-30 12:30:00,28.34,28.34,28.29,28.29,55800.0,17.8567,17.8567,17.8252,17.8252,55800.0
2008-04-30 13:00:00,28.29,28.31,28.28,28.3,104900.0,17.8252,17.8378,17.8189,17.8315,104900.0
2008-04-30 13:30:00,28.3,28.3,28.25,28.25,92100.0,17.8315,17.8315,17.8,17.8,92100.0
2008-04-30 14:00:00,28.26,28.4,28.23,28.32,259100.0,17.8063,17.8945,17.7874,17.8441,259100.0
2008-04-30 14:30:00,28.32,28.36,28.17,28.17,91600.0,17.8441,17.8693,17.7496,17.7496,91600.0
2008-04-30 15:00:00,28.18,28.19,28.0,28.03,496800.0,17.7559,17.7622,17.6424,17.6613,496800.0
2008-04-30 15:30:00,28.03,28.09,27.97,27.97,716600.0,17.6613,17.6991,17.6235,17.6235,716600.0
2008-05-01 09:30:00,27.82,28.07,27.82,27.99,390400.0,17.529,17.6865,17.529,17.6361,390400.0
2008-05-01 10:00:00,27.99,28.06,27.97,28.02,228500.0,17.6361,17.6802,17.6235,17.655,228500.0
2008-05-01 10:30:00,28.02,28.07,27.99,28.06,103100.0,17.655,17.6865,17.6361,17.6802,103100.0
2008-05-01 11:00:00,28.06,28.09,28.04,28.07,38300.0,17.6802,17.6991,17.6676,17.6865,38300.0
2008-05-01 11:30:00,28.06,28.14,28.06,28.11,343400.0,17.6802,17.7306,17.6802,17.7117,343400.0
2008-05-01 12:00:00,28.1,28.13,28.09,28.1,81700.0,17.7054,17.7243,17.6991,17.7054,81700.0
2008-05-01 12:30:00,28.1,28.21,28.1,28.18,189200.0,17.7054,17.7748,17.7054,17.7559,189200.0
2008-05-01 13:00:00,28.18,28.23,28.15,28.17,64500.0,17.7559,17.7874,17.7369,17.7496,64500.0
2008-05-01 13:30:00,28.17,28.17,28.13,28.15,42300.0,17.7496,17.7496,17.7243,17.7369,42300.0
2008-05-01 14:00:00,28.15,28.18,28.12,28.13,276400.0,17.7369,17.7559,17.718,17.7243,276400.0
2008-05-01 14:30:00,28.13,28.17,28.11,28.12,142400.0,17.7243,17.7496,17.7117,17.718,142400.0
2008-05-01 15:00:00,28.12,28.14,28.11,28.13,175100.0,17.718,17.7306,17.7117,17.7243,175100.0
2008-05-01 15:30:00,28.13,28.19,28.1,28.17,246400.0,17.7243,17.7622,17.7054,17.7496,246400.0
2008-05-02 09:30:00,28.35,28.35,28.19,28.19,393100.0,17.863,17.863,17.7622,17.7622,393100.0
2008-05-02 10:00:00,28.2,28.22,28.11,28.11,414900.0,17.7685,17.7811,17.7117,17.7117,414900.0
2008-05-02 10:30:00,28.11,28.17,28.11,28.15,490100.0,17.7117,17.7496,17.7117,17.7369,490100.0
2008-05-02 11:00:00,28.15,28.2,28.14,28.16,101500.0,17.7369,17.7685,17.7306,17.7432,101500.0
2008-05-02 11:30:00,28.16,28.19,28.14,28.14,87200.0,17.7432,17.7622,17.7306,17.7306,87200.0
2008-05-02 12:00:00,28.14,28.15,28.09,28.15,135000.0,17.7306,17.7369,17.6991,17.7369,135000.0
2008-05-02 12:30:00,28.15,28.15,28.12,28.13,382600.0,17.7369,17.7369,17.718,17.7243,382600.0
2008-05-02 13:00:00,28.13,28.14,28.1,28.13,78800.0,17.7243,17.7306,17.7054,17.7243,78800.0
2008-05-02 13:30:00,28.13,28.17,28.12,28.15,569400.0,17.7243,17.7496,17.718,17.7369,569400.0
2008-05-02 14:00:00,28.14,28.16,28.1,28.1,65300.0,17.7306,17.7432,17.7054,17.7054,65300.0
2008-05-02 14:30:00,28.1,28.16,28.1,28.14,290200.0,17.7054,17.7432,17.7054,17.7306,290200.0
2008-05-02 15:00:00,28.13,28.16,28.11,28.13,422900.0,17.7243,17.7432,17.7117,17.7243,422900.0
2008-05-02 15:30:00,28.13,28.14,28.07,28.11,228500.0,17.7243,17.7306,17.6865,17.7117,228500.0
2008-05-05 09:30:00,28.17,28.17,28.1,28.11,91400.0,17.7496,17.7496,17.7054,17.7117,91400.0
2008-05-05 10:00:00,28.12,28.17,28.08,28.1,58300.0,17.718,17.7496,17.6928,17.7054,58300.0
2008-05-05 10:30:00,28.09,28.11,28.05,28.05,291200.0,17.6991,17.7117,17.6739,17.6739,291200.0
2008-05-05 11:00:00,28.05,28.09,28.04,28.09,47000.0,17.6739,17.6991,17.6676,17.6991,47000.0
2008-05-05 11:30:00,28.1,28.16,28.09,28.16,68400.0,17.7054,17.7432,17.6991,17.7432,68400.0
2008-05-05 12:00:00,28.15,28.18,28.13,28.15,24600.0,17.7369,17.7559,17.7243,17.7369,24600.0
2008-05-05 12:30:00,28.14,28.18,28.14,28.17,40000.0,17.7306,17.7559,17.7306,17.7496,40000.0
2008-05-05 13:00:00,28.18,28.18,28.14,28.15,18400.0,17.7559,17.7559,17.7306,17.7369,18400.0
2008-05-05 13:30:00,28.14,28.16,28.12,28.13,46800.0,17.7306,17.7432,17.718,17.7243,46800.0
2008-05-05 14:00:00,28.13,28.16,28.12,28.15,23000.0,17.7243,17.7432,17.718,17.7369,23000.0
2008-05-05 14:30:00,28.14,28.15,28.13,28.14,44600.0,17.7306,17.7369,17.7243,17.7306,44600.0
2008-05-05 15:00:00,28.14,28.15,28.13,28.13,126400.0,17.7306,17.7369,17.7243,17.7243,126400.0
2008-05-05 15:30:00,28.13,28.15,28.11,28.13,89600.0,17.7243,17.7369,17.7117,17.7243,89600.0
2008-05-06 09:30:00,28.18,28.18,27.95,27.98,103300.0,17.7559,17.7559,17.6109,17.6298,103300.0
2008-05-06 10:00:00,27.98,28.01,27.97,27.99,27300.0,17.6298,17.6487,17.6235,17.6361,27300.0
2008-05-06 10:30:00,27.99,28.04,27.98,28.01,102400.0,17.6361,17.6676,17.6298,17.6487,102400.0
2008-05-06 11:00:00,28.02,28.04,28.0,28.0,21300.0,17.655,17.6676,17.6424,17.6424,21300.0
2008-05-06 11:30:00,28.0,28.04,27.99,28.01,23900.0,17.6424,17.6676,17.6361,17.6487,23900.0
2008-05-06 12:00:00,28.03,28.1,28.03,28.07,108800.0,17.6613,17.7054,17.6613,17.6865,108800.0
2008-05-06 12:30:00,28.07,28.14,28.07,28.13,82300.0,17.6865,17.7306,17.6865,17.7243,82300.0
2008-05-06 13:00:00,28.13,28.15,28.12,28.14,30000.0,17.7243,17.7369,17.718,17.7306,30000.0
2008-05-06 13:30:00,28.13,28.16,28.12,28.16,29700.0,17.7243,17.7432,17.718,17.7432,29700.0
2008-05-06 14:00:00,28.16,28.16,28.09,28.11,25500.0,17.7432,17.7432,17.6991,17.7117,25500.0
2008-05-06 14:30:00,28.12,28.17,28.1,28.17,43600.0,17.718,17.7496,17.7054,17.7496,43600.0
2008-05-06 15:00:00,28.19,28.2,28.18,28.18,50900.0,17.7622,17.7685,17.7559,17.7559,50900.0
2008-05-06 15:30:00,28.18,28.23,28.16,28.17,108800.0,17.7559,17.7874,17.7432,17.7496,108800.0
2008-05-07 09:30:00,28.22,28.24,28.16,28.2,61500.0,17.7811,17.7937,17.7432,17.7685,61500.0
2008-05-07 10:00:00,28.19,28.22,28.18,28.2,88500.0,17.7622,17.7811,17.7559,17.7685,88500.0
2008-05-07 10:30:00,28.2,28.29,28.19,28.19,55700.0,17.7685,17.8252,17.7622,17.7622,55700.0
2008-05-07 11:00:00,28.18,28.22,28.17,28.19,77300.0,17.7559,17.7811,17.7496,17.7622,77300.0
2008-05-07 11:30:00,28.2,28.21,28.19,28.2,48700.0,17.7685,17.7748,17.7622,17.7685,48700.0
2008-05-07 12:00:00,28.2,28.21,28.18,28.2,444800.0,17.7685,17.7748,17.7559,17.7685,444800.0
2008-05-07 12:30:00,28.2,28.21,28.19,28.2,73500.0,17.7685,17.7748,17.7622,17.7685,73500.0
2008-05-07 13:00:00,28.2,28.2,28.1,28.13,62800.0,17.7685,17.7685,17.7054,17.7243,62800.0
2008-05-07 13:30:00,28.13,28.13,28.09,28.1,63100.0,17.7243,17.7243,17.6991,17.7054,63100.0
2008-05-07 14:00:00,28.11,28.13,28.0,28.0,468400.0,17.7117,17.7243,17.6424,17.6424,468400.0
2008-05-07 14:30:00,28.0,28.01,27.92,28.0,139400.0,17.6424,17.6487,17.592,17.6424,139400.0
2008-05-07 15:00:00,27.99,28.03,27.93,27.96,91500.0,17.6361,17.6613,17.5983,17.6172,91500.0
2008-05-07 15:30:00,27.96,28.04,27.91,27.92,322200.0,17.6172,17.6676,17.5857,17.592,322200.0
2008-05-08 09:30:00,27.92,28.09,27.92,28.04,326100.0,17.592,17.6991,17.592,17.6676,326100.0
2008-05-08 10:00:00,28.04,28.05,27.99,28.05,91600.0,17.6676,17.6739,17.6361,17.6739,91600.0
2008-05-08 10:30:00,28.04,28.04,27.96,28.03,187900.0,17.6676,17.6676,17.6172,17.6613,187900.0
2008-05-08 11:00:00,28.03,28.11,28.02,28.09,66900.0,17.6613,17.7117,17.655,17.6991,66900.0
2008-05-08 11:30:00,28.09,28.1,28.08,28.1,66900.0,17.6991,17.7054,17.6928,17.7054,66900.0
2008-05-08 12:00:00,28.1,28.11,28.05,28.05,25400.0,17.7054,17.7117,17.6739,17.6739,25400.0
2008-05-08 12:30:00,28.06,28.06,28.03,28.04,42200.0,17.6802,17.6802,17.6613,17.6676,42200.0
2008-05-08 13:00:00,28.04,28.1,27.98,28.1,139400.0,17.6676,17.7054,17.6298,17.7054,139400.0
2008-05-08 13:30:00,28.09,28.11,28.05,28.09,104300.0,17.6991,17.7117,17.6739,17.6991,104300.0
2008-05-08 14:00:00,28.1,28.1,28.01,28.02,124000.0,17.7054,17.7054,17.6487,17.655,124000.0
2008-05-08 14:30:00,28.03,28.04,27.99,28.0,29500.0,17.6613,17.6676,17.6361,17.6424,29500.0
2008-05-08 15:00:00,27.99,28.03,27.94,28.0,57000.0,17.6361,17.6613,17.6046,17.6424,57000.0
2008-05-08 15:30:00,27.99,28.02,27.98,28.0,101900.0,17.6361,17.655,17.6298,17.6424,101900.0
2008-05-09 09:30:00,27.72,28.01,27.72,27.79,484500.0,17.466,17.6487,17.466,17.5101,484500.0
2008-05-09 10:00:00,27.79,27.84,27.78,27.82,158000.0,17.5101,17.5416,17.5038,17.529,158000.0
2008-05-09 10:30:00,27.83,27.88,27.81,27.85,137900.0,17.5353,17.5668,17.5227,17.5479,137900.0
2008-05-09 11:00:00,27.86,27.86,27.8,27.82,50800.0,17.5542,17.5542,17.5164,17.529,50800.0
2008-05-09 11:30:00,27.82,27.84,27.54,27.83,359200.0,17.529,17.5416,17.3526,17.5353,359200.0
2008-05-09 12:00:00,27.82,27.84,27.8,27.84,28600.0,17.529,17.5416,17.5164,17.5416,28600.0
2008-05-09 12:30:00,27.83,27.86,27.82,27.85,18100.0,17.5353,17.5542,17.529,17.5479,18100.0
2008-05-09 13:00:00,27.84,27.84,27.76,27.77,208200.0,17.5416,17.5416,17.4912,17.4975,208200.0
2008-05-09 13:30:00,27.76,27.83,27.74,27.83,128500.0,17.4912,17.5353,17.4786,17.5353,128500.0
2008-05-09 14:00:00,27.83,27.83,27.77,27.78,81600.0,17.5353,17.5353,17.4975,17.5038,81600.0
2008-05-09 14:30:00,27.76,27.81,27.76,27.79,41300.0,17.4912,17.5227,17.4912,17.5101,41300.0
2008-05-09 15:00:00,27.78,27.86,27.78,27.86,83000.0,17.5038,17.5542,17.5038,17.5542,83000.0
2008-05-09 15:30:00,27.86,27.87,27.6,27.8,1021200.0,17.5542,17.5605,17.3904,17.5164,1021200.0
2008-05-12 09:30:00,27.86,27.95,27.86,27.89,55200.0,17.5542,17.6109,17.5542,17.5731,55200.0
2008-05-12 10:00:00,27.89,27.9,27.84,27.87,17700.0,17.5731,17.5794,17.5416,17.5605,17700.0
2008-05-12 10:30:00,27.87,27.93,27.86,27.9,29600.0,17.5605,17.5983,17.5542,17.5794,29600.0
2008-05-12 11:00:00,27.9,27.95,27.89,27.95,133900.0,17.5794,17.6109,17.5731,17.6109,133900.0
2008-05-12 11:30:00,27.93,27.95,27.89,27.93,302900.0,17.5983,17.6109,17.5731,17.5983,302900.0
2008-05-12 12:00:00,27.92,27.96,27.91,27.93,314300.0,17.592,17.6172,17.5857,17.5983,314300.0
2008-05-12 12:30:00,27.93,27.95,27.92,27.94,18400.0,17.5983,17.6109,17.592,17.6046,18400.0
2008-05-12 13:00:00,27.93,27.94,27.91,27.93,6900.0,17.5983,17.6046,17.5857,17.5983,6900.0
2008-05-12 13:30:00,27.91,27.95,27.91,27.92,31800.0,17.5857,17.6109,17.5857,17.592,31800.0
2008-05-12 14:00:00,27.93,28.0,27.92,28.0,39000.0,17.5983,17.6424,17.592,17.6424,39000.0
2008-05-12 14:30:00,28.0,28.02,28.0,28.0,34900.0,17.6424,17.655,17.6424,17.6424,34900.0
2008-05-12 15:00:00,27.99,28.05,27.99,28.02,251900.0,17.6361,17.6739,17.6361,17.655,251900.0
2008-05-12 15:30:00,28.03,28.09,28.02,28.08,96300.0,17.6613,17.6991,17.655,17.6928,96300.0
2008-05-13 09:30:00,28.21,28.21,28.04,28.06,108400.0,17.7748,17.7748,17.6676,17.6802,108400.0
2008-05-13 10:00:00,28.06,28.06,28.0,28.04,230900.0,17.6802,17.6802,17.6424,17.6676,230900.0
2008-05-13 10:30:00,28.05,28.07,28.0,28.03,94200.0,17.6739,17.6865,17.6424,17.6613,94200.0
2008-05-13 11:00:00,28.01,28.04,27.99,27.99,195400.0,17.6487,17.6676,17.6361,17.6361,195400.0
2008-05-13 11:30:00,27.98,28.01,27.95,28.0,390800.0,17.6298,17.6487,17.6109,17.6424,390800.0
2008-05-13 12:00:00,28.01,28.07,28.01,28.06,134200.0,17.6487,17.6865,17.6487,17.6802,134200.0
2008-05-13 12:30:00,28.07,28.07,28.01,28.02,17500.0,17.6865,17.6865,17.6487,17.655,17500.0
2008-05-13 13:00:00,28.02,28.04,28.01,28.02,539900.0,17.655,17.6676,17.6487,17.655,539900.0
2008-05-13 13:30:00,28.02,28.05,28.02,28.03,118500.0,17.655,17.6739,17.655,17.6613,118500.0
2008-05-13 14:00:00,28.03,28.06,28.01,28.02,67800.0,17.6613,17.6802,17.6487,17.655,67800.0
2008-05-13 14:30:00,28.01,28.06,28.01,28.05,51300.0,17.6487,17.6802,17.6487,17.6739,51300.0
2008-05-13 15:00:00,28.06,28.08,28.03,28.05,290400.0,17.6802,17.6928,17.6613,17.6739,290400.0
2008-05-13 15:30:00,28.07,28.08,28.04,28.05,195600.0,17.6865,17.6928,17.6676,17.6739,195600.0
2008-05-14 09:30:00,28.14,28.33,28.14,28.27,189800.0,17.7306,17.8504,17.7306,17.8126,189800.0
2008-05-14 10:00:00,28.27,28.29,28.24,28.29,229800.0,17.8126,17.8252,17.7937,17.8252,229800.0
2008-05-14 10:30:00,28.29,28.33,28.27,28.3,584800.0,17.8252,17.8504,17.8126,17.8315,584800.0
2008-05-14 11:00:00,28.3,28.3,28.23,28.27,282800.0,17.8315,17.8315,17.7874,17.8126,282800.0
2008-05-14 11:30:00,28.27,28.3,28.27,28.27,40100.0,17.8126,17.8315,17.8126,17.8126,40100.0
2008-05-14 12:00:00,28.27,28.3,28.26,28.28,1315000.0,17.8126,17.8315,17.8063,17.8189,1315000.0
2008-05-14 12:30:00,28.29,28.3,28.27,28.3,39400.0,17.8252,17.8315,17.8126,17.8315,39400.0
2008-05-14 13:00:00,28.3,28.34,28.29,28.31,30600.0,17.8315,17.8567,17.8252,17.8378,30600.0
2008-05-14 13:30:00,28.32,28.34,28.31,28.34,123600.0,17.8441,17.8567,17.8378,17.8567,123600.0
2008-05-14 14:00:00,28.33,28.35,28.31,28.34,23700.0,17.8504,17.863,17.8378,17.8567,23700.0
2008-05-14 14:30:00,28.35,28.35,28.32,28.33,94100.0,17.863,17.863,17.8441,17.8504,94100.0
2008-05-14 15:00:00,28.33,28.34,28.3,28.31,244300.0,17.8504,17.8567,17.8315,17.8378,244300.0
2008-05-14 15:30:00,28.31,28.32,28.21,28.24,136400.0,17.8378,17.8441,17.7748,17.7937,136400.0
2008-05-15 09:30:00,28.2,28.24,28.11,28.14,103400.0,17.7685,17.7937,17.7117,17.7306,103400.0
2008-05-15 10:00:00,28.14,28.25,28.13,28.24,82100.0,17.7306,17.8,17.7243,17.7937,82100.0
2008-05-15 10:30:00,28.24,28.28,28.23,28.27,68600.0,17.7937,17.8189,17.7874,17.8126,68600.0
2008-05-15 11:00:00,28.26,28.28,28.21,28.23,60800.0,17.8063,17.8189,17.7748,17.7874,60800.0
2008-05-15 11:30:00,28.25,28.26,28.21,28.26,13600.0,17.8,17.8063,17.7748,17.8063,13600.0
2008-05-15 12:00:00,28.26,28.38,28.26,28.38,53400.0,17.8063,17.8819,17.8063,17.8819,53400.0
2008-05-15 12:30:00,28.37,28.39,28.34,28.38,23800.0,17.8756,17.8882,17.8567,17.8819,23800.0
2008-05-15 13:00:00,28.38,28.43,28.38,28.4,135600.0,17.8819,17.9134,17.8819,17.8945,135600.0
2008-05-15 13:30:00,28.41,28.42,28.35,28.37,43000.0,17.9008,17.9071,17.863,17.8756,43000.0
2008-05-15 14:00:00,28.37,28.42,28.36,28.37,126200.0,17.8756,17.9071,17.8693,17.8756,126200.0
2008-05-15 14:30:00,28.37,28.41,28.37,28.4,55600.0,17.8756,17.9008,17.8756,17.8945,55600.0
2008-05-15 15:00:00,28.41,28.43,28.39,28.41,48000.0,17.9008,17.9134,17.8882,17.9008,48000.0
2008-05-15 15:30:00,28.4,28.47,28.4,28.43,153300.0,17.8945,17.9386,17.8945,17.9134,153300.0
2008-05-16 09:30:00,28.5,28.54,28.33,28.38,248000.0,17.9575,17.9827,17.8504,17.8819,248000.0
2008-05-16 10:00:00,28.38,28.42,28.35,28.41,264700.0,17.8819,17.9071,17.863,17.9008,264700.0
2008-05-16 10:30:00,28.43,28.44,28.33,28.33,143300.0,17.9134,17.9197,17.8504,17.8504,143300.0
2008-05-16 11:00:00,28.33,28.37,28.32,28.37,338800.0,17.8504,17.8756,17.8441,17.8756,338800.0
2008-05-16 11:30:00,28.36,28.39,28.34,28.37,129500.0,17.8693,17.8882,17.8567,17.8756,129500.0
2008-05-16 12:00:00,28.36,28.41,28.35,28.41,308100.0,17.8693,17.9008,17.863,17.9008,308100.0
2008-05-16 12:30:00,28.41,28.43,28.39,28.42,90200.0,17.9008,17.9134,17.8882,17.9071,90200.0
2008-05-16 13:00:00,28.42,28.46,28.42,28.45,76400.0,17.9071,17.9323,17.9071,17.926,76400.0
2008-05-16 13:30:00,28.45,28.46,28.42,28.44,71600.0,17.926,17.9323,17.9071,17.9197,71600.0
2008-05-16 14:00:00,28.43,28.47,28.41,28.45,60400.0,17.9134,17.9386,17.9008,17.926,60400.0
2008-05-16 14:30:00,28.45,28.49,28.43,28.47,496400.0,17.926,17.9512,17.9134,17.9386,496400.0
2008-05-16 15:00:00,28.47,28.5,28.46,28.48,120500.0,17.9386,17.9575,17.9323,17.9449,120500.0
2008-05-16 15:30:00,28.47,28.51,28.46,28.49,91100.0,17.9386,17.9638,17.9323,17.9512,91100.0
2008-05-19 09:30:00,28.51,28.54,28.39,28.5,229000.0,17.9638,17.9827,17.8882,17.9575,229000.0
2008-05-19 10:00:00,28.51,28.54,28.49,28.54,86600.0,17.9638,17.9827,17.9512,17.9827,86600.0
2008-05-19 10:30:00,28.53,28.55,28.5,28.51,46600.0,17.9764,17.989,17.9575,17.9638,46600.0
2008-05-19 11:00:00,28.52,28.6,28.51,28.57,128200.0,17.9701,18.0205,17.9638,18.0016,128200.0
2008-05-19 11:30:00,28.57,28.58,28.54,28.55,185700.0,18.0016,18.0079,17.9827,17.989,185700.0
2008-05-19 12:00:00,28.55,28.55,28.51,28.53,41600.0,17.989,17.989,17.9638,17.9764,41600.0
2008-05-19 12:30:00,28.53,28.55,28.47,28.48,21800.0,17.9764,17.989,17.9386,17.9449,21800.0
2008-05-19 13:00:00,28.49,28.55,28.48,28.54,28400.0,17.9512,17.989,17.9449,17.9827,28400.0
2008-05-19 13:30:00,28.54,28.55,28.5,28.5,20200.0,17.9827,17.989,17.9575,17.9575,20200.0
2008-05-19 14:00:00,28.49,28.49,28.39,28.43,727700.0,17.9512,17.9512,17.8882,17.9134,727700.0
2008-05-19 14:30:00,28.43,28.45,28.42,28.45,278600.0,17.9134,17.926,17.9071,17.926,278600.0
2008-05-19 15:00:00,28.44,28.44,28.41,28.43,27200.0,17.9197,17.9197,17.9008,17.9134,27200.0
2008-05-19 15:30:00,28.44,28.44,28.37,28.41,270700.0,17.9197,17.9197,17.8756,17.9008,270700.0
2008-05-20 09:30:00,28.31,28.4,28.29,28.31,461800.0,17.8378,17.8945,17.8252,17.8378,461800.0
2008-05-20 10:00:00,28.3,28.39,28.28,28.36,505600.0,17.8315,17.8882,17.8189,17.8693,505600.0
2008-05-20 10:30:00,28.35,28.35,28.31,28.34,477500.0,17.863,17.863,17.8378,17.8567,477500.0
2008-05-20 11:00:00,28.34,28.34,28.26,28.29,680300.0,17.8567,17.8567,17.8063,17.8252,680300.0
2008-05-20 11:30:00,28.29,28.3,28.25,28.27,296700.0,17.8252,17.8315,17.8,17.8126,296700.0
2008-05-20 12:00:00,28.27,28.31,28.26,28.29,72500.0,17.8126,17.8378,17.8063,17.8252,72500.0
2008-05-20 12:30:00,28.29,28.3,28.23,28.24,55300.0,17.8252,17.8315,17.7874,17.7937,55300.0
2008-05-20 13:00:00,28.24,28.27,28.22,28.24,73600.0,17.7937,17.8126,17.7811,17.7937,73600.0
2008-05-20 13:30:00,28.24,28.25,28.19,28.2,65000.0,17.7937,17.8,17.7622,17.7685,65000.0
2008-05-20 14:00:00,28.2,28.21,28.16,28.18,78200.0,17.7685,17.7748,17.7432,17.7559,78200.0
2008-05-20 14:30:00,28.19,28.23,28.18,28.19,395800.0,17.7622,17.7874,17.7559,17.7622,395800.0
2008-05-20 15:00:00,28.2,28.26,28.2,28.23,341700.0,17.7685,17.8063,17.7685,17.7874,341700.0
2008-05-20 15:30:00,28.24,28.24,28.17,28.22,169800.0,17.7937,17.7937,17.7496,17.7811,169800.0
2008-05-21 09:30:00,28.22,28.29,28.19,28.24,79800.0,17.7811,17.8252,17.7622,17.7937,79800.0
2008-05-21 10:00:00,28.23,28.33,28.22,28.31,123300.0,17.7874,17.8504,17.7811,17.8378,123300.0
2008-05-21 10:30:00,28.3,28.3,28.2,28.2,88900.0,17.8315,17.8315,17.7685,17.7685,88900.0
2008-05-21 11:00:00,28.2,28.25,28.19,28.24,69300.0,17.7685,17.8,17.7622,17.7937,69300.0
2008-05-21 11:30:00,28.23,28.29,28.22,28.27,63200.0,17.7874,17.8252,17.7811,17.8126,63200.0
2008-05-21 12:00:00,28.27,28.29,28.25,28.26,103200.0,17.8126,17.8252,17.8,17.8063,103200.0
2008-05-21 12:30:00,28.25,28.3,28.24,28.25,24900.0,17.8,17.8315,17.7937,17.8,24900.0
2008-05-21 13:00:00,28.25,28.26,28.17,28.18,72200.0,17.8,17.8063,17.7496,17.7559,72200.0
2008-05-21 13:30:00,28.19,28.24,28.17,28.18,129600.0,17.7622,17.7937,17.7496,17.7559,129600.0
2008-05-21 14:00:00,28.18,28.2,28.02,28.04,232300.0,17.7559,17.7685,17.655,17.6676,232300.0
2008-05-21 14:30:00,28.04,28.05,27.94,28.0,431500.0,17.6676,17.6739,17.6046,17.6424,431500.0
2008-05-21 15:00:00,28.0,28.03,27.96,27.98,352700.0,17.6424,17.6613,17.6172,17.6298,352700.0
2008-05-21 15:30:00,27.98,28.02,27.89,27.93,479400.0,17.6298,17.655,17.5731,17.5983,479400.0
2008-05-22 09:30:00,28.08,28.08,27.95,27.99,164600.0,17.6928,17.6928,17.6109,17.6361,164600.0
2008-05-22 10:00:00,28.0,28.13,28.0,28.13,206900.0,17.6424,17.7243,17.6424,17.7243,206900.0
2008-05-22 10:30:00,28.13,28.16,28.07,28.12,99200.0,17.7243,17.7432,17.6865,17.718,99200.0
2008-05-22 11:00:00,28.11,28.16,28.08,28.11,232300.0,17.7117,17.7432,17.6928,17.7117,232300.0
2008-05-22 11:30:00,28.13,28.13,28.05,28.1,119900.0,17.7243,17.7243,17.6739,17.7054,119900.0
2008-05-22 12:00:00,28.1,28.13,28.07,28.12,41100.0,17.7054,17.7243,17.6865,17.718,41100.0
2008-05-22 12:30:00,28.13,28.2,28.12,28.19,30500.0,17.7243,17.7685,17.718,17.7622,30500.0
2008-05-22 13:00:00,28.2,28.21,28.11,28.16,48800.0,17.7685,17.7748,17.7117,17.7432,48800.0
2008-05-22 13:30:00,28.15,28.21,28.13,28.19,63100.0,17.7369,17.7748,17.7243,17.7622,63100.0
2008-05-22 14:00:00,28.2,28.24,28.16,28.17,77000.0,17.7685,17.7937,17.7432,17.7496,77000.0
2008-05-22 14:30:00,28.18,28.24,28.17,28.23,82000.0,17.7559,17.7937,17.7496,17.7874,82000.0
2008-05-22 15:00:00,28.23,28.26,28.2,28.2,122000.0,17.7874,17.8063,17.7685,17.7685,122000.0
2008-05-22 15:30:00,28.2,28.24,28.18,28.22,433500.0,17.7685,17.7937,17.7559,17.7811,433500.0
2008-05-23 09:30:00,28.2,28.2,28.05,28.1,296800.0,17.7685,17.7685,17.6739,17.7054,296800.0
2008-05-23 10:00:00,28.11,28.19,28.1,28.13,211300.0,17.7117,17.7622,17.7054,17.7243,211300.0
2008-05-23 10:30:00,28.13,28.15,28.1,28.14,93500.0,17.7243,17.7369,17.7054,17.7306,93500.0
2008-05-23 11:00:00,28.15,28.18,28.09,28.13,94500.0,17.7369,17.7559,17.6991,17.7243,94500.0
2008-05-23 11:30:00,28.13,28.18,28.09,28.15,125300.0,17.7243,17.7559,17.6991,17.7369,125300.0
2008-05-23 12:00:00,28.15,28.15,28.12,28.12,95200.0,17.7369,17.7369,17.718,17.718,95200.0
2008-05-23 12:30:00,28.13,28.14,28.08,28.09,188100.0,17.7243,17.7306,17.6928,17.6991,188100.0
2008-05-23 13:00:00,28.08,28.13,28.08,28.11,145900.0,17.6928,17.7243,17.6928,17.7117,145900.0
2008-05-23 13:30:00,28.11,28.14,28.07,28.07,50400.0,17.7117,17.7306,17.6865,17.6865,50400.0
2008-05-23 14:00:00,28.06,28.12,28.06,28.09,110700.0,17.6802,17.718,17.6802,17.6991,110700.0
2008-05-23 14:30:00,28.12,28.15,28.1,28.14,44500.0,17.718,17.7369,17.7054,17.7306,44500.0
2008-05-23 15:00:00,28.12,28.15,28.09,28.12,264600.0,17.718,17.7369,17.6991,17.718,264600.0
2008-05-23 15:30:00,28.12,28.16,28.09,28.11,121300.0,17.718,17.7432,17.6991,17.7117,121300.0
2008-05-27 09:30:00,28.03,28.2,28.03,28.17,193300.0,17.6613,17.7685,17.6613,17.7496,193300.0
2008-05-27 10:00:00,28.16,28.27,28.15,28.16,64900.0,17.7432,17.8126,17.7369,17.7432,64900.0
2008-05-27 10:30:00,28.16,28.18,28.12,28.17,228600.0,17.7432,17.7559,17.718,17.7496,228600.0
2008-05-27 11:00:00,28.18,28.18,28.07,28.07,142000.0,17.7559,17.7559,17.6865,17.6865,142000.0
2008-05-27 11:30:00,28.08,28.13,28.07,28.07,83000.0,17.6928,17.7243,17.6865,17.6865,83000.0
2008-05-27 12:00:00,28.06,28.12,28.05,28.12,127300.0,17.6802,17.718,17.6739,17.718,127300.0
2008-05-27 12:30:00,28.13,28.16,28.12,28.15,70700.0,17.7243,17.7432,17.718,17.7369,70700.0
2008-05-27 13:00:00,28.16,28.16,28.1,28.11,63200.0,17.7432,17.7432,17.7054,17.7117,63200.0
2008-05-27 13:30:00,28.11,28.15,28.09,28.15,42800.0,17.7117,17.7369,17.6991,17.7369,42800.0
2008-05-27 14:00:00,28.14,28.19,28.14,28.17,64400.0,17.7306,17.7622,17.7306,17.7496,64400.0
2008-05-27 14:30:00,28.17,28.28,28.16,28.25,52300.0,17.7496,17.8189,17.7432,17.8,52300.0
2008-05-27 15:00:00,28.26,28.28,28.22,28.24,153200.0,17.8063,17.8189,17.7811,17.7937,153200.0
2008-05-27 15:30:00,28.25,28.28,28.21,28.24,230600.0,17.8,17.8189,17.7748,17.7937,230600.0
2008-05-28 09:30:00,28.33,28.33,28.19,28.23,77000.0,17.8504,17.8504,17.7622,17.7874,77000.0
2008-05-28 10:00:00,28.21,28.22,28.12,28.17,41200.0,17.7748,17.7811,17.718,17.7496,41200.0
2008-05-28 10:30:00,28.16,28.25,28.16,28.25,35600.0,17.7432,17.8,17.7432,17.8,35600.0
2008-05-28 11:00:00,28.23,28.23,28.19,28.19,34200.0,17.7874,17.7874,17.7622,17.7622,34200.0
2008-05-28 11:30:00,28.2,28.21,28.12,28.12,31700.0,17.7685,17.7748,17.718,17.718,31700.0
2008-05-28 12:00:00,28.12,28.16,28.06,28.13,22600.0,17.718,17.7432,17.6802,17.7243,22600.0
2008-05-28 12:30:00,28.13,28.14,28.1,28.11,14500.0,17.7243,17.7306,17.7054,17.7117,14500.0
2008-05-28 13:00:00,28.1,28.15,28.09,28.13,22500.0,17.7054,17.7369,17.6991,17.7243,22500.0
2008-05-28 13:30:00,28.15,28.15,28.06,28.09,119400.0,17.7369,17.7369,17.6802,17.6991,119400.0
2008-05-28 14:00:00,28.09,28.11,28.05,28.09,58100.0,17.6991,17.7117,17.6739,17.6991,58100.0
2008-05-28 14:30:00,28.09,28.14,28.07,28.09,72300.0,17.6991,17.7306,17.6865,17.6991,72300.0
2008-05-28 15:00:00,28.09,28.13,28.06,28.11,349500.0,17.6991,17.7243,17.6802,17.7117,349500.0
2008-05-28 15:30:00,28.12,28.16,28.09,28.13,486500.0,17.718,17.7432,17.6991,17.7243,486500.0
2008-05-29 09:30:00,28.23,28.34,28.06,28.34,578100.0,17.7874,17.8567,17.6802,17.8567,578100.0
2008-05-29 10:00:00,28.34,28.39,28.26,28.34,799500.0,17.8567,17.8882,17.8063,17.8567,799500.0
2008-05-29 10:30:00,28.33,28.35,28.2,28.32,81300.0,17.8504,17.863,17.7685,17.8441,81300.0
2008-05-29 11:00:00,28.33,28.38,28.32,28.35,43200.0,17.8504,17.8819,17.8441,17.863,43200.0
2008-05-29 11:30:00,28.36,28.4,28.33,28.38,163600.0,17.8693,17.8945,17.8504,17.8819,163600.0
2008-05-29 12:00:00,28.39,28.41,28.36,28.38,444800.0,17.8882,17.9008,17.8693,17.8819,444800.0
2008-05-29 12:30:00,28.39,28.47,28.39,28.46,124200.0,17.8882,17.9386,17.8882,17.9323,124200.0
2008-05-29 13:00:00,28.46,28.5,28.44,28.44,247800.0,17.9323,17.9575,17.9197,17.9197,247800.0
2008-05-29 13:30:00,28.44,28.49,28.44,28.48,24200.0,17.9197,17.9512,17.9197,17.9449,24200.0
2008-05-29 14:00:00,28.46,28.52,28.46,28.48,73500.0,17.9323,17.9701,17.9323,17.9449,73500.0
2008-05-29 14:30:00,28.49,28.5,28.43,28.44,262300.0,17.9512,17.9575,17.9134,17.9197,262300.0
2008-05-29 15:00:00,28.43,28.45,28.39,28.4,122800.0,17.9134,17.926,17.8882,17.8945,122800.0
2008-05-29 15:30:00,28.41,28.45,28.4,28.42,349900.0,17.9008,17.926,17.8945,17.9071,349900.0
2008-05-30 09:30:00,28.51,28.51,28.34,28.42,60300.0,17.9638,17.9638,17.8567,17.9071,60300.0
2008-05-30 10:00:00,28.4,28.5,28.39,28.5,30600.0,17.8945,17.9575,17.8882,17.9575,30600.0
2008-05-30 10:30:00,28.5,28.5,28.39,28.41,54200.0,17.9575,17.9575,17.8882,17.9008,54200.0
2008-05-30 11:00:00,28.41,28.42,28.36,28.38,30000.0,17.9008,17.9071,17.8693,17.8819,30000.0
2008-05-30 11:30:00,28.37,28.42,28.37,28.41,106900.0,17.8756,17.9071,17.8756,17.9008,106900.0
2008-05-30 12:00:00,28.41,28.42,28.39,28.42,588100.0,17.9008,17.9071,17.8882,17.9071,588100.0
2008-05-30 12:30:00,28.43,28.45,28.42,28.45,171700.0,17.9134,17.926,17.9071,17.926,171700.0
2008-05-30 13:00:00,28.45,28.47,28.43,28.46,69400.0,17.926,17.9386,17.9134,17.9323,69400.0
2008-05-30 13:30:00,28.46,28.49,28.45,28.48,49400.0,17.9323,17.9512,17.926,17.9449,49400.0
2008-05-30 14:00:00,28.47,28.48,28.43,28.45,39700.0,17.9386,17.9449,17.9134,17.926,39700.0
2008-05-30 14:30:00,28.45,28.48,28.45,28.47,129100.0,17.926,17.9449,17.926,17.9386,129100.0
2008-05-30 15:00:00,28.47,28.49,28.42,28.46,224700.0,17.9386,17.9512,17.9071,17.9323,224700.0
2008-05-30 15:30:00,28.46,28.54,28.43,28.44,679600.0,17.9323,17.9827,17.9134,17.9197,679600.0
2008-06-02 09:30:00,28.49,28.49,28.28,28.29,155700.0,17.9512,17.9512,17.8189,17.8252,155700.0
2008-06-02 10:00:00,28.29,28.33,28.18,28.2,262000.0,17.8252,17.8504,17.7559,17.7685,262000.0
2008-06-02 10:30:00,28.19,28.24,28.17,28.2,349300.0,17.7622,17.7937,17.7496,17.7685,349300.0
2008-06-02 11:00:00,28.21,28.22,28.17,28.19,158000.0,17.7748,17.7811,17.7496,17.7622,158000.0
2008-06-02 11:30:00,28.19,28.19,28.14,28.18,139900.0,17.7622,17.7622,17.7306,17.7559,139900.0
2008-06-02 12:00:00,28.17,28.18,28.14,28.16,150500.0,17.7496,17.7559,17.7306,17.7432,150500.0
2008-06-02 12:30:00,28.17,28.17,28.07,28.1,100800.0,17.7496,17.7496,17.6865,17.7054,100800.0
2008-06-02 13:00:00,28.09,28.15,28.09,28.11,108100.0,17.6991,17.7369,17.6991,17.7117,108100.0
2008-06-02 13:30:00,28.12,28.13,28.1,28.13,288900.0,17.718,17.7243,17.7054,17.7243,288900.0
2008-06-02 14:00:00,28.14,28.16,28.12,28.15,94300.0,17.7306,17.7432,17.718,17.7369,94300.0
2008-06-02 14:30:00,28.16,28.17,28.12,28.15,132900.0,17.7432,17.7496,17.718,17.7369,132900.0
2008-06-02 15:00:00,28.15,28.24,28.13,28.22,149500.0,17.7369,17.7937,17.7243,17.7811,149500.0
2008-06-02 15:30:00,28.22,28.28,28.21,28.24,218600.0,17.7811,17.8189,17.7748,17.7937,218600.0
2008-06-03 09:30:00,28.13,28.38,28.13,28.25,68400.0,17.7243,17.8819,17.7243,17.8,68400.0
2008-06-03 10:00:00,28.25,28.36,28.25,28.26,143400.0,17.8,17.8693,17.8,17.8063,143400.0
2008-06-03 10:30:00,28.25,28.29,28.22,28.29,76900.0,17.8,17.8252,17.7811,17.8252,76900.0
2008-06-03 11:00:00,28.3,28.34,28.27,28.34,102600.0,17.8315,17.8567,17.8126,17.8567,102600.0
2008-06-03 11:30:00,28.33,28.34,28.3,28.33,100000.0,17.8504,17.8567,17.8315,17.8504,100000.0
2008-06-03 12:00:00,28.32,28.33,28.26,28.26,85400.0,17.8441,17.8504,17.8063,17.8063,85400.0
2008-06-03 12:30:00,28.26,28.27,28.21,28.21,455100.0,17.8063,17.8126,17.7748,17.7748,455100.0
2008-06-03 13:00:00,28.21,28.27,28.2,28.21,581200.0,17.7748,17.8126,17.7685,17.7748,581200.0
2008-06-03 13:30:00,28.21,28.21,28.08,28.13,132700.0,17.7748,17.7748,17.6928,17.7243,132700.0
2008-06-03 14:00:00,28.12,28.13,28.06,28.1,181000.0,17.718,17.7243,17.6802,17.7054,181000.0
2008-06-03 14:30:00,28.09,28.15,28.09,28.14,187900.0,17.6991,17.7369,17.6991,17.7306,187900.0
2008-06-03 15:00:00,28.13,28.21,28.12,28.18,214200.0,17.7243,17.7748,17.718,17.7559,214200.0
2008-06-03 15:30:00,28.17,28.23,28.16,28.18,288700.0,17.7496,17.7874,17.7432,17.7559,288700.0
2008-06-04 09:30:00,28.26,28.26,28.17,28.21,184600.0,17.8063,17.8063,17.7496,17.7748,184600.0
2008-06-04 10:00:00,28.23,28.29,28.2,28.28,548900.0,17.7874,17.8252,17.7685,17.8189,548900.0
2008-06-04 10:30:00,28.28,28.31,28.21,28.31,180900.0,17.8189,17.8378,17.7748,17.8378,180900.0
2008-06-04 11:00:00,28.29,28.35,28.27,28.33,76000.0,17.8252,17.863,17.8126,17.8504,76000.0
2008-06-04 11:30:00,28.33,28.33,28.29,28.33,93400.0,17.8504,17.8504,17.8252,17.8504,93400.0
2008-06-04 12:00:00,28.33,28.35,28.31,28.33,57500.0,17.8504,17.863,17.8378,17.8504,57500.0
2008-06-04 12:30:00,28.33,28.35,28.28,28.29,95100.0,17.8504,17.863,17.8189,17.8252,95100.0
2008-06-04 13:00:00,28.3,28.35,28.26,28.35,55100.0,17.8315,17.863,17.8063,17.863,55100.0
2008-06-04 13:30:00,28.35,28.37,28.33,28.36,108100.0,17.863,17.8756,17.8504,17.8693,108100.0
2008-06-04 14:00:00,28.35,28.36,28.24,28.29,97000.0,17.863,17.8693,17.7937,17.8252,97000.0
2008-06-04 14:30:00,28.27,28.34,28.21,28.22,226800.0,17.8126,17.8567,17.7748,17.7811,226800.0
2008-06-04 15:00:00,28.21,28.34,28.21,28.3,157700.0,17.7748,17.8567,17.7748,17.8315,157700.0
2008-06-04 15:30:00,28.3,28.37,28.27,28.33,283900.0,17.8315,17.8756,17.8126,17.8504,283900.0
2008-06-05 09:30:00,28.41,28.61,28.38,28.58,89700.0,17.9008,18.0268,17.8819,18.0079,89700.0
2008-06-05 10:00:00,28.58,28.62,28.52,28.61,158800.0,18.0079,18.0331,17.9701,18.0268,158800.0
2008-06-05 10:30:00,28.6,28.64,28.58,28.61,56100.0,18.0205,18.0457,18.0079,18.0268,56100.0
2008-06-05 11:00:00,28.62,28.63,28.59,28.62,52700.0,18.0331,18.0394,18.0142,18.0331,52700.0
2008-06-05 11:30:00,28.62,28.62,28.58,28.58,83500.0,18.0331,18.0331,18.0079,18.0079,83500.0
2008-06-05 12:00:00,28.58,28.62,28.56,28.6,247900.0,18.0079,18.0331,17.9953,18.0205,247900.0
2008-06-05 12:30:00,28.61,28.63,28.59,28.61,116300.0,18.0268,18.0394,18.0142,18.0268,116300.0
2008-06-05 13:00:00,28.61,28.62,28.56,28.57,107700.0,18.0268,18.0331,17.9953,18.0016,107700.0
2008-06-05 13:30:00,28.58,28.61,28.56,28.57,67600.0,18.0079,18.0268,17.9953,18.0016,67600.0
2008-06-05 14:00:00,28.57,28.57,28.47,28.49,146000.0,18.0016,18.0016,17.9386,17.9512,146000.0
2008-06-05 14:30:00,28.5,28.56,28.48,28.56,62600.0,17.9575,17.9953,17.9449,17.9953,62600.0
2008-06-05 15:00:00,28.55,28.61,28.55,28.57,70100.0,17.989,18.0268,17.989,18.0016,70100.0
2008-06-05 15:30:00,28.58,28.67,28.57,28.62,289800.0,18.0079,18.0646,18.0016,18.0331,289800.0
2008-06-06 09:30:00,28.58,28.58,28.31,28.39,374500.0,18.0079,18.0079,17.8378,17.8882,374500.0
2008-06-06 10:00:00,28.37,28.38,28.3,28.35,120700.0,17.8756,17.8819,17.8315,17.863,120700.0
2008-06-06 10:30:00,28.34,28.36,28.27,28.3,194200.0,17.8567,17.8693,17.8126,17.8315,194200.0
2008-06-06 11:00:00,28.29,28.3,28.21,28.22,89500.0,17.8252,17.8315,17.7748,17.7811,89500.0
2008-06-06 11:30:00,28.23,28.31,28.23,28.28,91100.0,17.7874,17.8378,17.7874,17.8189,91100.0
2008-06-06 12:00:00,28.27,28.27,28.21,28.22,40100.0,17.8126,17.8126,17.7748,17.7811,40100.0
2008-06-06 12:30:00,28.22,28.26,28.22,28.22,33200.0,17.7811,17.8063,17.7811,17.7811,33200.0
2008-06-06 13:00:00,28.22,28.23,28.12,28.16,91700.0,17.7811,17.7874,17.718,17.7432,91700.0
2008-06-06 13:30:00,28.15,28.2,28.1,28.15,210900.0,17.7369,17.7685,17.7054,17.7369,210900.0
2008-06-06 14:00:00,28.15,28.15,28.02,28.08,111600.0,17.7369,17.7369,17.655,17.6928,111600.0
2008-06-06 14:30:00,28.07,28.1,28.03,28.05,147600.0,17.6865,17.7054,17.6613,17.6739,147600.0
2008-06-06 15:00:00,28.05,28.18,28.0,28.03,136300.0,17.6739,17.7559,17.6424,17.6613,136300.0
2008-06-06 15:30:00,28.03,28.06,27.94,27.94,430300.0,17.6613,17.6802,17.6046,17.6046,430300.0
2008-06-09 09:30:00,28.04,28.05,27.95,28.05,145900.0,17.6676,17.6739,17.6109,17.6739,145900.0
2008-06-09 10:00:00,28.05,28.13,28.0,28.05,152000.0,17.6739,17.7243,17.6424,17.6739,152000.0
2008-06-09 10:30:00,28.06,28.07,28.03,28.05,56100.0,17.6802,17.6865,17.6613,17.6739,56100.0
2008-06-09 11:00:00,28.05,28.1,28.04,28.06,83100.0,17.6739,17.7054,17.6676,17.6802,83100.0
2008-06-09 11:30:00,28.06,28.07,28.0,28.01,50500.0,17.6802,17.6865,17.6424,17.6487,50500.0
2008-06-09 12:00:00,28.01,28.02,27.97,27.99,33600.0,17.6487,17.655,17.6235,17.6361,33600.0
2008-06-09 12:30:00,27.99,28.02,27.97,28.0,343700.0,17.6361,17.655,17.6235,17.6424,343700.0
2008-06-09 13:00:00,28.0,28.01,27.89,27.93,197600.0,17.6424,17.6487,17.5731,17.5983,197600.0
2008-06-09 13:30:00,27.93,27.95,27.88,27.9,104900.0,17.5983,17.6109,17.5668,17.5794,104900.0
2008-06-09 14:00:00,27.9,27.96,27.86,27.95,68600.0,17.5794,17.6172,17.5542,17.6109,68600.0
2008-06-09 14:30:00,27.94,27.99,27.9,27.9,85400.0,17.6046,17.6361,17.5794,17.5794,85400.0
2008-06-09 15:00:00,27.9,27.95,27.87,27.93,107900.0,17.5794,17.6109,17.5605,17.5983,107900.0
2008-06-09 15:30:00,27.93,28.04,27.91,28.02,1020000.0,17.5983,17.6676,17.5857,17.655,1020000.0
2008-06-10 09:30:00,27.86,28.04,27.86,28.0,259400.0,17.5542,17.6676,17.5542,17.6424,259400.0
2008-06-10 10:00:00,28.0,28.1,27.98,28.07,551300.0,17.6424,17.7054,17.6298,17.6865,551300.0
2008-06-10 10:30:00,28.06,28.1,28.0,28.07,301000.0,17.6802,17.7054,17.6424,17.6865,301000.0
2008-06-10 11:00:00,28.08,28.13,28.04,28.1,298200.0,17.6928,17.7243,17.6676,17.7054,298200.0
2008-06-10 11:30:00,28.09,28.2,28.07,28.16,356900.0,17.6991,17.7685,17.6865,17.7432,356900.0
2008-06-10 12:00:00,28.15,28.2,28.12,28.17,109600.0,17.7369,17.7685,17.718,17.7496,109600.0
2008-06-10 12:30:00,28.17,28.22,28.15,28.21,71200.0,17.7496,17.7811,17.7369,17.7748,71200.0
2008-06-10 13:00:00,28.2,28.3,28.18,28.27,153800.0,17.7685,17.8315,17.7559,17.8126,153800.0
2008-06-10 13:30:00,28.28,28.28,28.19,28.21,130800.0,17.8189,17.8189,17.7622,17.7748,130800.0
2008-06-10 14:00:00,28.2,28.21,28.15,28.19,124700.0,17.7685,17.7748,17.7369,17.7622,124700.0
2008-06-10 14:30:00,28.19,28.21,28.17,28.2,55200.0,17.7622,17.7748,17.7496,17.7685,55200.0
2008-06-10 15:00:00,28.21,28.24,28.17,28.19,475800.0,17.7748,17.7937,17.7496,17.7622,475800.0
2008-06-10 15:30:00,28.19,28.21,28.14,28.16,130800.0,17.7622,17.7748,17.7306,17.7432,130800.0
2008-06-11 09:30:00,28.2,28.2,28.01,28.1,1134600.0,17.7685,17.7685,17.6487,17.7054,1134600.0
2008-06-11 10:00:00,28.09,28.1,27.95,27.97,1969900.0,17.6991,17.7054,17.6109,17.6235,1969900.0
2008-06-11 10:30:00,27.97,28.05,27.93,28.04,1191100.0,17.6235,17.6739,17.5983,17.6676,1191100.0
2008-06-11 11:00:00,28.04,28.07,27.92,27.93,213400.0,17.6676,17.6865,17.592,17.5983,213400.0
2008-06-11 11:30:00,27.93,27.98,27.89,27.97,787100.0,17.5983,17.6298,17.5731,17.6235,787100.0
2008-06-11 12:00:00,27.98,28.03,27.97,27.97,169000.0,17.6298,17.6613,17.6235,17.6235,169000.0
2008-06-11 12:30:00,27.98,28.0,27.93,28.0,73300.0,17.6298,17.6424,17.5983,17.6424,73300.0
2008-06-11 13:00:00,28.01,28.06,27.99,28.02,41400.0,17.6487,17.6802,17.6361,17.655,41400.0
2008-06-11 13:30:00,28.02,28.03,27.97,28.03,121700.0,17.655,17.6613,17.6235,17.6613,121700.0
2008-06-11 14:00:00,28.03,28.08,27.98,28.02,191200.0,17.6613,17.6928,17.6298,17.655,191200.0
2008-06-11 14:30:00,28.02,28.04,27.95,27.97,264500.0,17.655,17.6676,17.6109,17.6235,264500.0
2008-06-11 15:00:00,27.96,28.03,27.95,27.98,301800.0,17.6172,17.6613,17.6109,17.6298,301800.0
2008-06-11 15:30:00,28.0,28.02,27.9,27.92,307900.0,17.6424,17.655,17.5794,17.592,307900.0
2008-06-12 09:30:00,28.03,28.17,28.03,28.14,626900.0,17.6613,17.7496,17.6613,17.7306,626900.0
2008-06-12 10:00:00,28.14,28.2,28.1,28.13,297100.0,17.7306,17.7685,17.7054,17.7243,297100.0
2008-06-12 10:30:00,28.14,28.22,28.11,28.22,287700.0,17.7306,17.7811,17.7117,17.7811,287700.0
2008-06-12 11:00:00,28.23,28.27,28.2,28.23,224100.0,17.7874,17.8126,17.7685,17.7874,224100.0
2008-06-12 11:30:00,28.23,28.23,28.17,28.17,48400.0,17.7874,17.7874,17.7496,17.7496,48400.0
2008-06-12 12:00:00,28.18,28.21,28.17,28.18,57200.0,17.7559,17.7748,17.7496,17.7559,57200.0
2008-06-12 12:30:00,28.19,28.19,28.1,28.11,147000.0,17.7622,17.7622,17.7054,17.7117,147000.0
2008-06-12 13:00:00,28.12,28.14,28.08,28.1,94800.0,17.718,17.7306,17.6928,17.7054,94800.0
2008-06-12 13:30:00,28.1,28.11,28.04,28.05,122000.0,17.7054,17.7117,17.6676,17.6739,122000.0
2008-06-12 14:00:00,28.06,28.09,28.02,28.03,71400.0,17.6802,17.6991,17.655,17.6613,71400.0
2008-06-12 14:30:00,28.03,28.07,27.99,28.01,117600.0,17.6613,17.6865,17.6361,17.6487,117600.0
2008-06-12 15:00:00,28.01,28.02,27.92,27.96,114400.0,17.6487,17.655,17.592,17.6172,114400.0
2008-06-12 15:30:00,27.96,28.08,27.95,28.06,134900.0,17.6172,17.6928,17.6109,17.6802,134900.0
2008-06-13 09:30:00,28.07,28.22,27.95,28.04,318800.0,17.6865,17.7811,17.6109,17.6676,318800.0
2008-06-13 10:00:00,28.04,28.17,28.02,28.13,297400.0,17.6676,17.7496,17.655,17.7243,297400.0
2008-06-13 10:30:00,28.14,28.14,28.0,28.03,106700.0,17.7306,17.7306,17.6424,17.6613,106700.0
2008-06-13 11:00:00,28.03,28.12,28.03,28.12,225300.0,17.6613,17.718,17.6613,17.718,225300.0
2008-06-13 11:30:00,28.12,28.13,28.07,28.07,99700.0,17.718,17.7243,17.6865,17.6865,99700.0
2008-06-13 12:00:00,28.07,28.1,28.06,28.06,221100.0,17.6865,17.7054,17.6802,17.6802,221100.0
2008-06-13 12:30:00,28.06,28.09,28.01,28.02,314900.0,17.6802,17.6991,17.6487,17.655,314900.0
2008-06-13 13:00:00,28.02,28.04,27.99,28.02,188800.0,17.655,17.6676,17.6361,17.655,188800.0
2008-06-13 13:30:00,28.02,28.03,27.95,27.96,171400.0,17.655,17.6613,17.6109,17.6172,171400.0
2008-06-13 14:00:00,27.96,28.03,27.95,28.0,339500.0,17.6172,17.6613,17.6109,17.6424,339500.0
2008-06-13 14:30:00,28.0,28.04,27.99,28.03,124100.0,17.6424,17.6676,17.6361,17.6613,124100.0
2008-06-13 15:00:00,28.03,28.05,27.98,27.99,138900.0,17.6613,17.6739,17.6298,17.6361,138900.0
2008-06-13 15:30:00,27.99,28.13,27.95,28.11,1741700.0,17.6361,17.7243,17.6109,17.7117,1741700.0
2008-06-16 09:30:00,27.89,27.92,27.83,27.84,156600.0,17.5731,17.592,17.5353,17.5416,156600.0
2008-06-16 10:00:00,27.85,27.86,27.79,27.83,238600.0,17.5479,17.5542,17.5101,17.5353,238600.0
2008-06-16 10:30:00,27.83,27.87,27.79,27.85,373300.0,17.5353,17.5605,17.5101,17.5479,373300.0
2008-06-16 11:00:00,27.87,27.88,27.74,27.75,165200.0,17.5605,17.5668,17.4786,17.4849,165200.0
2008-06-16 11:30:00,27.75,27.78,27.73,27.74,1175200.0,17.4849,17.5038,17.4723,17.4786,1175200.0
2008-06-16 12:00:00,27.74,27.75,27.7,27.71,140800.0,17.4786,17.4849,17.4534,17.4597,140800.0
2008-06-16 12:30:00,27.71,27.73,27.68,27.69,1785900.0,17.4597,17.4723,17.4408,17.4471,1785900.0
2008-06-16 13:00:00,27.69,27.82,27.68,27.82,457200.0,17.4471,17.529,17.4408,17.529,457200.0
2008-06-16 13:30:00,27.83,27.89,27.82,27.84,1003100.0,17.5353,17.5731,17.529,17.5416,1003100.0
2008-06-16 14:00:00,27.85,27.86,27.81,27.81,100800.0,17.5479,17.5542,17.5227,17.5227,100800.0
2008-06-16 14:30:00,27.82,27.88,27.81,27.87,42300.0,17.529,17.5668,17.5227,17.5605,42300.0
2008-06-16 15:00:00,27.86,27.9,27.85,27.86,127000.0,17.5542,17.5794,17.5479,17.5542,127000.0
2008-06-16 15:30:00,27.86,27.87,27.8,27.8,109200.0,17.5542,17.5605,17.5164,17.5164,109200.0
2008-06-17 09:30:00,27.87,27.92,27.86,27.87,143500.0,17.5605,17.592,17.5542,17.5605,143500.0
2008-06-17 10:00:00,27.87,27.89,27.83,27.83,78000.0,17.5605,17.5731,17.5353,17.5353,78000.0
2008-06-17 10:30:00,27.82,27.85,27.79,27.83,115900.0,17.529,17.5479,17.5101,17.5353,115900.0
2008-06-17 11:00:00,27.83,27.84,27.76,27.77,341000.0,17.5353,17.5416,17.4912,17.4975,341000.0
2008-06-17 11:30:00,27.77,27.79,27.74,27.76,106200.0,17.4975,17.5101,17.4786,17.4912,106200.0
2008-06-17 12:00:00,27.75,27.78,27.74,27.75,181400.0,17.4849,17.5038,17.4786,17.4849,181400.0
2008-06-17 12:30:00,27.76,27.77,27.71,27.72,606300.0,17.4912,17.4975,17.4597,17.466,606300.0
2008-06-17 13:00:00,27.71,27.75,27.69,27.74,241000.0,17.4597,17.4849,17.4471,17.4786,241000.0
2008-06-17 13:30:00,27.73,27.75,27.72,27.73,187400.0,17.4723,17.4849,17.466,17.4723,187400.0
2008-06-17 14:00:00,27.72,27.73,27.68,27.69,271700.0,17.466,17.4723,17.4408,17.4471,271700.0
2008-06-17 14:30:00,27.68,27.72,27.68,27.71,254600.0,17.4408,17.466,17.4408,17.4597,254600.0
2008-06-17 15:00:00,27.72,27.72,27.69,27.72,303200.0,17.466,17.466,17.4471,17.466,303200.0
2008-06-17 15:30:00,27.71,27.73,27.67,27.67,141700.0,17.4597,17.4723,17.4345,17.4345,141700.0
2008-06-18 09:30:00,27.64,27.69,27.59,27.62,322200.0,17.4156,17.4471,17.3841,17.403,322200.0
2008-06-18 10:00:00,27.62,27.64,27.59,27.6,155600.0,17.403,17.4156,17.3841,17.3904,155600.0
2008-06-18 10:30:00,27.6,27.6,27.55,27.57,386700.0,17.3904,17.3904,17.3589,17.3715,386700.0
2008-06-18 11:00:00,27.57,27.65,27.57,27.6,70800.0,17.3715,17.4219,17.3715,17.3904,70800.0
2008-06-18 11:30:00,27.6,27.63,27.57,27.58,74400.0,17.3904,17.4093,17.3715,17.3778,74400.0
2008-06-18 12:00:00,27.58,27.59,27.56,27.56,80600.0,17.3778,17.3841,17.3652,17.3652,80600.0
2008-06-18 12:30:00,27.57,27.58,27.48,27.49,117900.0,17.3715,17.3778,17.3148,17.3211,117900.0
2008-06-18 13:00:00,27.5,27.5,27.42,27.44,166200.0,17.3274,17.3274,17.277,17.2896,166200.0
2008-06-18 13:30:00,27.44,27.47,27.42,27.44,250800.0,17.2896,17.3085,17.277,17.2896,250800.0
2008-06-18 14:00:00,27.43,27.48,27.38,27.41,373000.0,17.2833,17.3148,17.2518,17.2707,373000.0
2008-06-18 14:30:00,27.41,27.46,27.4,27.44,310300.0,17.2707,17.3022,17.2644,17.2896,310300.0
2008-06-18 15:00:00,27.45,27.49,27.43,27.46,310100.0,17.2959,17.3211,17.2833,17.3022,310100.0
2008-06-18 15:30:00,27.45,27.46,27.39,27.42,507200.0,17.2959,17.3022,17.2581,17.277,507200.0
2008-06-19 09:30:00,27.36,27.53,27.36,27.5,408700.0,17.2392,17.3463,17.2392,17.3274,408700.0
2008-06-19 10:00:00,27.5,27.5,27.44,27.5,331600.0,17.3274,17.3274,17.2896,17.3274,331600.0
2008-06-19 10:30:00,27.5,27.51,27.44,27.47,204900.0,17.3274,17.3337,17.2896,17.3085,204900.0
2008-06-19 11:00:00,27.48,27.5,27.39,27.43,117100.0,17.3148,17.3274,17.2581,17.2833,117100.0
2008-06-19 11:30:00,27.43,27.48,27.43,27.46,195700.0,17.2833,17.3148,17.2833,17.3022,195700.0
2008-06-19 12:00:00,27.46,27.53,27.45,27.47,319900.0,17.3022,17.3463,17.2959,17.3085,319900.0
2008-06-19 12:30:00,27.46,27.49,27.43,27.44,59100.0,17.3022,17.3211,17.2833,17.2896,59100.0
2008-06-19 13:00:00,27.45,27.5,27.44,27.48,57400.0,17.2959,17.3274,17.2896,17.3148,57400.0
2008-06-19 13:30:00,27.48,27.5,27.4,27.44,67300.0,17.3148,17.3274,17.2644,17.2896,67300.0
2008-06-19 14:00:00,27.44,27.46,27.4,27.45,58500.0,17.2896,17.3022,17.2644,17.2959,58500.0
2008-06-19 14:30:00,27.45,27.53,27.45,27.53,70500.0,17.2959,17.3463,17.2959,17.3463,70500.0
2008-06-19 15:00:00,27.54,27.56,27.52,27.54,91600.0,17.3526,17.3652,17.34,17.3526,91600.0
2008-06-19 15:30:00,27.53,27.58,27.49,27.5,122600.0,17.3463,17.3778,17.3211,17.3274,122600.0
2008-06-20 09:30:00,27.18,27.33,27.11,27.14,585600.0,17.201,17.296,17.1567,17.1757,585600.0
2008-06-20 10:00:00,27.14,27.14,27.05,27.09,1531700.0,17.1757,17.1757,17.1188,17.1441,1531700.0
2008-06-20 10:30:00,27.09,27.11,27.07,27.1,323800.0,17.1441,17.1567,17.1314,17.1504,323800.0
2008-06-20 11:00:00,27.09,27.12,27.04,27.11,286500.0,17.1441,17.1631,17.1124,17.1567,286500.0
2008-06-20 11:30:00,27.1,27.16,27.09,27.11,396000.0,17.1504,17.1884,17.1441,17.1567,396000.0
2008-06-20 12:00:00,27.11,27.17,27.11,27.17,56000.0,17.1567,17.1947,17.1567,17.1947,56000.0
2008-06-20 12:30:00,27.17,27.19,27.14,27.15,116800.0,17.1947,17.2074,17.1757,17.1821,116800.0
2008-06-20 13:00:00,27.14,27.17,27.1,27.11,785100.0,17.1757,17.1947,17.1504,17.1567,785100.0
2008-06-20 13:30:00,27.11,27.11,27.06,27.07,123000.0,17.1567,17.1567,17.1251,17.1314,123000.0
2008-06-20 14:00:00,27.07,27.08,27.01,27.04,92700.0,17.1314,17.1378,17.0935,17.1124,92700.0
2008-06-20 14:30:00,27.05,27.05,26.98,26.99,337700.0,17.1188,17.1188,17.0745,17.0808,337700.0
2008-06-20 15:00:00,26.99,27.06,26.99,27.03,161800.0,17.0808,17.1251,17.0808,17.1061,161800.0
2008-06-20 15:30:00,27.02,27.09,27.0,27.03,432700.0,17.0998,17.1441,17.0871,17.1061,432700.0
2008-06-23 09:30:00,27.15,27.15,27.06,27.11,158300.0,17.1821,17.1821,17.1251,17.1567,158300.0
2008-06-23 10:00:00,27.11,27.16,27.09,27.1,106100.0,17.1567,17.1884,17.1441,17.1504,106100.0
2008-06-23 10:30:00,27.11,27.15,27.08,27.09,84000.0,17.1567,17.1821,17.1378,17.1441,84000.0
2008-06-23 11:00:00,27.09,27.1,27.0,27.03,106900.0,17.1441,17.1504,17.0871,17.1061,106900.0
2008-06-23 11:30:00,27.03,27.05,27.01,27.04,129700.0,17.1061,17.1188,17.0935,17.1124,129700.0
2008-06-23 12:00:00,27.04,27.04,26.96,26.96,146900.0,17.1124,17.1124,17.0618,17.0618,146900.0
2008-06-23 12:30:00,26.97,27.0,26.95,26.99,101900.0,17.0681,17.0871,17.0555,17.0808,101900.0
2008-06-23 13:00:00,27.0,27.06,26.99,27.04,54700.0,17.0871,17.1251,17.0808,17.1124,54700.0
2008-06-23 13:30:00,27.03,27.05,27.01,27.03,85800.0,17.1061,17.1188,17.0935,17.1061,85800.0
2008-06-23 14:00:00,27.03,27.04,26.98,26.99,109400.0,17.1061,17.1124,17.0745,17.0808,109400.0
2008-06-23 14:30:00,26.98,27.0,26.94,26.95,75300.0,17.0745,17.0871,17.0492,17.0555,75300.0
2008-06-23 15:00:00,26.94,26.96,26.91,26.96,150800.0,17.0492,17.0618,17.0302,17.0618,150800.0
2008-06-23 15:30:00,26.95,26.99,26.94,26.97,89200.0,17.0555,17.0808,17.0492,17.0681,89200.0
2008-06-24 09:30:00,26.92,26.99,26.88,26.88,106500.0,17.0365,17.0808,17.0112,17.0112,106500.0
2008-06-24 10:00:00,26.88,26.92,26.84,26.91,241700.0,17.0112,17.0365,16.9859,17.0302,241700.0
2008-06-24 10:30:00,26.91,27.01,26.88,27.0,156200.0,17.0302,17.0935,17.0112,17.0871,156200.0
2008-06-24 11:00:00,27.0,27.09,26.99,27.07,156100.0,17.0871,17.1441,17.0808,17.1314,156100.0
2008-06-24 11:30:00,27.06,27.12,27.05,27.1,65900.0,17.1251,17.1631,17.1188,17.1504,65900.0
2008-06-24 12:00:00,27.1,27.14,27.07,27.14,75700.0,17.1504,17.1757,17.1314,17.1757,75700.0
2008-06-24 12:30:00,27.14,27.17,27.12,27.13,49000.0,17.1757,17.1947,17.1631,17.1694,49000.0
2008-06-24 13:00:00,27.13,27.15,27.12,27.13,128700.0,17.1694,17.1821,17.1631,17.1694,128700.0
2008-06-24 13:30:00,27.13,27.17,27.1,27.15,99200.0,17.1694,17.1947,17.1504,17.1821,99200.0
2008-06-24 14:00:00,27.16,27.22,27.15,27.15,57400.0,17.1884,17.2264,17.1821,17.1821,57400.0
2008-06-24 14:30:00,27.15,27.17,27.08,27.11,238500.0,17.1821,17.1947,17.1378,17.1567,238500.0
2008-06-24 15:00:00,27.11,27.13,27.02,27.06,349700.0,17.1567,17.1694,17.0998,17.1251,349700.0
2008-06-24 15:30:00,27.07,27.09,27.03,27.09,577400.0,17.1314,17.1441,17.1061,17.1441,577400.0
2008-06-25 09:30:00,27.17,27.39,27.11,27.39,611600.0,17.1947,17.3339,17.1567,17.3339,611600.0
2008-06-25 10:00:00,27.39,27.44,27.39,27.41,115300.0,17.3339,17.3656,17.3339,17.3466,115300.0
2008-06-25 10:30:00,27.4,27.56,27.4,27.53,180100.0,17.3403,17.4415,17.3403,17.4225,180100.0
2008-06-25 11:00:00,27.52,27.55,27.5,27.51,143500.0,17.4162,17.4352,17.4036,17.4099,143500.0
2008-06-25 11:30:00,27.51,27.54,27.47,27.49,214700.0,17.4099,17.4289,17.3846,17.3972,214700.0
2008-06-25 12:00:00,27.49,27.49,27.45,27.45,182400.0,17.3972,17.3972,17.3719,17.3719,182400.0
2008-06-25 12:30:00,27.44,27.47,27.44,27.47,251100.0,17.3656,17.3846,17.3656,17.3846,251100.0
2008-06-25 13:00:00,27.47,27.49,27.45,27.48,196600.0,17.3846,17.3972,17.3719,17.3909,196600.0
2008-06-25 13:30:00,27.48,27.48,27.46,27.46,153800.0,17.3909,17.3909,17.3782,17.3782,153800.0
2008-06-25 14:00:00,27.47,27.56,27.44,27.52,454300.0,17.3846,17.4415,17.3656,17.4162,454300.0
2008-06-25 14:30:00,27.52,27.58,27.47,27.54,290800.0,17.4162,17.4542,17.3846,17.4289,290800.0
2008-06-25 15:00:00,27.54,27.63,27.44,27.47,190800.0,17.4289,17.4858,17.3656,17.3846,190800.0
2008-06-25 15:30:00,27.47,27.48,27.34,27.35,1730400.0,17.3846,17.3909,17.3023,17.3086,1730400.0
2008-06-26 09:30:00,27.2,27.27,27.14,27.26,189600.0,17.2137,17.258,17.1757,17.2517,189600.0
2008-06-26 10:00:00,27.26,27.29,27.17,27.25,337200.0,17.2517,17.2707,17.1947,17.2453,337200.0
2008-06-26 10:30:00,27.26,27.26,27.14,27.14,40200.0,17.2517,17.2517,17.1757,17.1757,40200.0
2008-06-26 11:00:00,27.15,27.2,27.14,27.2,95500.0,17.1821,17.2137,17.1757,17.2137,95500.0
2008-06-26 11:30:00,27.19,27.21,27.17,27.18,40100.0,17.2074,17.22,17.1947,17.201,40100.0
2008-06-26 12:00:00,27.18,27.18,27.12,27.13,65700.0,17.201,17.201,17.1631,17.1694,65700.0
2008-06-26 12:30:00,27.13,27.13,27.05,27.05,54200.0,17.1694,17.1694,17.1188,17.1188,54200.0
2008-06-26 13:00:00,27.04,27.09,27.03,27.03,94100.0,17.1124,17.1441,17.1061,17.1061,94100.0
2008-06-26 13:30:00,27.02,27.09,27.02,27.07,213000.0,17.0998,17.1441,17.0998,17.1314,213000.0
2008-06-26 14:00:00,27.07,27.09,27.0,27.03,125700.0,17.1314,17.1441,17.0871,17.1061,125700.0
2008-06-26 14:30:00,27.03,27.03,26.92,26.95,172300.0,17.1061,17.1061,17.0365,17.0555,172300.0
2008-06-26 15:00:00,26.95,26.98,26.91,26.94,138200.0,17.0555,17.0745,17.0302,17.0492,138200.0
2008-06-26 15:30:00,26.94,26.98,26.78,26.78,247600.0,17.0492,17.0745,16.9479,16.9479,247600.0
2008-06-27 09:30:00,26.77,26.9,26.72,26.75,133800.0,16.9416,17.0238,16.9099,16.9289,133800.0
2008-06-27 10:00:00,26.75,26.83,26.7,26.71,708000.0,16.9289,16.9795,16.8973,16.9036,708000.0
2008-06-27 10:30:00,26.7,26.76,26.64,26.66,227400.0,16.8973,16.9352,16.8593,16.872,227400.0
2008-06-27 11:00:00,26.66,26.72,26.63,26.72,93500.0,16.872,16.9099,16.853,16.9099,93500.0
2008-06-27 11:30:00,26.71,26.72,26.68,26.7,87700.0,16.9036,16.9099,16.8846,16.8973,87700.0
2008-06-27 12:00:00,26.7,26.74,26.7,26.72,61700.0,16.8973,16.9226,16.8973,16.9099,61700.0
2008-06-27 12:30:00,26.72,26.72,26.61,26.62,80100.0,16.9099,16.9099,16.8403,16.8466,80100.0
2008-06-27 13:00:00,26.62,26.62,26.52,26.56,97300.0,16.8466,16.8466,16.7834,16.8087,97300.0
2008-06-27 13:30:00,26.56,26.58,26.46,26.52,185200.0,16.8087,16.8213,16.7454,16.7834,185200.0
2008-06-27 14:00:00,26.52,26.61,26.5,26.6,138200.0,16.7834,16.8403,16.7707,16.834,138200.0
2008-06-27 14:30:00,26.6,26.63,26.52,26.55,308300.0,16.834,16.853,16.7834,16.8023,308300.0
2008-06-27 15:00:00,26.56,26.56,26.5,26.51,278100.0,16.8087,16.8087,16.7707,16.777,278100.0
2008-06-27 15:30:00,26.51,26.61,26.49,26.5,673300.0,16.777,16.8403,16.7644,16.7707,673300.0
2008-06-30 09:30:00,26.48,26.59,26.43,26.55,389400.0,16.758,16.8277,16.7264,16.8023,389400.0
2008-06-30 10:00:00,26.55,26.65,26.5,26.64,283300.0,16.8023,16.8656,16.7707,16.8593,283300.0
2008-06-30 10:30:00,26.63,26.72,26.61,26.71,179200.0,16.853,16.9099,16.8403,16.9036,179200.0
2008-06-30 11:00:00,26.71,26.83,26.69,26.83,149600.0,16.9036,16.9795,16.8909,16.9795,149600.0
2008-06-30 11:30:00,26.83,26.83,26.75,26.81,85800.0,16.9795,16.9795,16.9289,16.9669,85800.0
2008-06-30 12:00:00,26.82,26.82,26.77,26.78,71200.0,16.9732,16.9732,16.9416,16.9479,71200.0
2008-06-30 12:30:00,26.78,26.8,26.73,26.78,84300.0,16.9479,16.9606,16.9163,16.9479,84300.0
2008-06-30 13:00:00,26.78,26.79,26.74,26.76,72100.0,16.9479,16.9542,16.9226,16.9352,72100.0
2008-06-30 13:30:00,26.75,26.75,26.67,26.71,129400.0,16.9289,16.9289,16.8783,16.9036,129400.0
2008-06-30 14:00:00,26.71,26.75,26.68,26.74,167300.0,16.9036,16.9289,16.8846,16.9226,167300.0
2008-06-30 14:30:00,26.74,26.74,26.7,26.72,88500.0,16.9226,16.9226,16.8973,16.9099,88500.0
2008-06-30 15:00:00,26.73,26.75,26.71,26.71,147200.0,16.9163,16.9289,16.9036,16.9036,147200.0
2008-06-30 15:30:00,26.72,26.72,26.48,26.53,261200.0,16.9099,16.9099,16.758,16.7897,261200.0
2008-07-01 09:30:00,26.36,26.45,26.29,26.34,642500.0,16.6821,16.7391,16.6378,16.6694,642500.0
2008-07-01 10:00:00,26.35,26.48,26.32,26.39,735000.0,16.6758,16.758,16.6568,16.7011,735000.0
2008-07-01 10:30:00,26.4,26.54,26.4,26.54,238200.0,16.7074,16.796,16.7074,16.796,238200.0
2008-07-01 11:00:00,26.55,26.59,26.51,26.51,313500.0,16.8023,16.8277,16.777,16.777,313500.0
2008-07-01 11:30:00,26.5,26.51,26.45,26.48,74900.0,16.7707,16.777,16.7391,16.758,74900.0
2008-07-01 12:00:00,26.48,26.51,26.36,26.37,261300.0,16.758,16.777,16.6821,16.6884,261300.0
2008-07-01 12:30:00,26.36,26.43,26.36,26.41,134500.0,16.6821,16.7264,16.6821,16.7137,134500.0
2008-07-01 13:00:00,26.41,26.43,26.38,26.43,115500.0,16.7137,16.7264,16.6948,16.7264,115500.0
2008-07-01 13:30:00,26.42,26.53,26.39,26.49,173600.0,16.7201,16.7897,16.7011,16.7644,173600.0
2008-07-01 14:00:00,26.49,26.61,26.48,26.55,259700.0,16.7644,16.8403,16.758,16.8023,259700.0
2008-07-01 14:30:00,26.54,26.66,26.53,26.58,134000.0,16.796,16.872,16.7897,16.8213,134000.0
2008-07-01 15:00:00,26.57,26.66,26.56,26.63,357000.0,16.815,16.872,16.8087,16.853,357000.0
2008-07-01 15:30:00,26.62,26.71,26.61,26.71,256500.0,16.8466,16.9036,16.8403,16.9036,256500.0
2008-07-02 09:30:00,26.69,26.76,26.59,26.64,236800.0,16.8909,16.9352,16.8277,16.8593,236800.0
2008-07-02 10:00:00,26.65,26.7,26.63,26.68,100900.0,16.8656,16.8973,16.853,16.8846,100900.0
2008-07-02 10:30:00,26.68,26.77,26.67,26.75,157900.0,16.8846,16.9416,16.8783,16.9289,157900.0
2008-07-02 11:00:00,26.75,26.75,26.66,26.69,58200.0,16.9289,16.9289,16.872,16.8909,58200.0
2008-07-02 11:30:00,26.69,26.71,26.65,26.66,143900.0,16.8909,16.9036,16.8656,16.872,143900.0
2008-07-02 12:00:00,26.67,26.71,26.65,26.68,327500.0,16.8783,16.9036,16.8656,16.8846,327500.0
2008-07-02 12:30:00,26.68,26.73,26.67,26.73,208700.0,16.8846,16.9163,16.8783,16.9163,208700.0
2008-07-02 13:00:00,26.73,26.73,26.68,26.7,80300.0,16.9163,16.9163,16.8846,16.8973,80300.0
2008-07-02 13:30:00,26.7,26.74,26.66,26.73,44700.0,16.8973,16.9226,16.872,16.9163,44700.0
2008-07-02 14:00:00,26.73,26.74,26.65,26.66,100300.0,16.9163,16.9226,16.8656,16.872,100300.0
2008-07-02 14:30:00,26.66,26.69,26.63,26.68,158000.0,16.872,16.8909,16.853,16.8846,158000.0
2008-07-02 15:00:00,26.68,26.71,26.66,26.67,607600.0,16.8846,16.9036,16.872,16.8783,607600.0
2008-07-02 15:30:00,26.67,26.68,26.6,26.62,735900.0,16.8783,16.8846,16.834,16.8466,735900.0
2008-07-03 09:30:00,26.67,26.8,26.65,26.76,182200.0,16.8783,16.9606,16.8656,16.9352,182200.0
2008-07-03 10:00:00,26.75,26.79,26.63,26.78,399700.0,16.9289,16.9542,16.853,16.9479,399700.0
2008-07-03 10:30:00,26.79,26.82,26.75,26.78,324800.0,16.9542,16.9732,16.9289,16.9479,324800.0
2008-07-03 11:00:00,26.78,26.86,26.77,26.86,234800.0,16.9479,16.9985,16.9416,16.9985,234800.0
2008-07-03 11:30:00,26.86,26.88,26.81,26.86,138300.0,16.9985,17.0112,16.9669,16.9985,138300.0
2008-07-03 12:00:00,26.86,26.87,26.8,26.83,248100.0,16.9985,17.0049,16.9606,16.9795,248100.0
2008-07-03 12:30:00,26.83,26.83,26.75,26.78,172000.0,16.9795,16.9795,16.9289,16.9479,172000.0
2008-07-07 09:30:00,26.84,26.92,26.83,26.9,184700.0,16.9859,17.0365,16.9795,17.0238,184700.0
2008-07-07 10:00:00,26.9,26.91,26.85,26.88,144900.0,17.0238,17.0302,16.9922,17.0112,144900.0
2008-07-07 10:30:00,26.88,26.94,26.88,26.88,141600.0,17.0112,17.0492,17.0112,17.0112,141600.0
2008-07-07 11:00:00,26.88,26.96,26.85,26.96,145400.0,17.0112,17.0618,16.9922,17.0618,145400.0
2008-07-07 11:30:00,26.96,26.99,26.92,26.98,135900.0,17.0618,17.0808,17.0365,17.0745,135900.0
2008-07-07 12:00:00,26.98,27.0,26.83,26.83,189800.0,17.0745,17.0871,16.9795,16.9795,189800.0
2008-07-07 12:30:00,26.83,26.91,26.76,26.77,291600.0,16.9795,17.0302,16.9352,16.9416,291600.0
2008-07-07 13:00:00,26.78,26.78,26.69,26.69,304700.0,16.9479,16.9479,16.8909,16.8909,304700.0
2008-07-07 13:30:00,26.7,26.73,26.64,26.64,319700.0,16.8973,16.9163,16.8593,16.8593,319700.0
2008-07-07 14:00:00,26.63,26.72,26.61,26.7,456700.0,16.853,16.9099,16.8403,16.8973,456700.0
2008-07-07 14:30:00,26.7,26.72,26.63,26.68,166200.0,16.8973,16.9099,16.853,16.8846,166200.0
2008-07-07 15:00:00,26.68,26.87,26.68,26.87,278200.0,16.8846,17.0049,16.8846,17.0049,278200.0
2008-07-07 15:30:00,26.86,26.95,26.8,26.82,444300.0,16.9985,17.0555,16.9606,16.9732,444300.0
2008-07-08 09:30:00,26.94,27.08,26.83,27.06,638900.0,17.0492,17.1378,16.9795,17.1251,638900.0
2008-07-08 10:00:00,27.05,27.06,26.94,27.05,560300.0,17.1188,17.1251,17.0492,17.1188,560300.0
2008-07-08 10:30:00,27.05,27.07,26.93,27.01,451500.0,17.1188,17.1314,17.0428,17.0935,451500.0
2008-07-08 11:00:00,27.01,27.08,26.98,27.08,175700.0,17.0935,17.1378,17.0745,17.1378,175700.0
2008-07-08 11:30:00,27.08,27.08,27.0,27.02,410900.0,17.1378,17.1378,17.0871,17.0998,410900.0
2008-07-08 12:00:00,27.02,27.04,26.96,27.02,191600.0,17.0998,17.1124,17.0618,17.0998,191600.0
2008-07-08 12:30:00,27.02,27.05,26.98,27.03,389600.0,17.0998,17.1188,17.0745,17.1061,389600.0
2008-07-08 13:00:00,27.03,27.09,27.02,27.08,459200.0,17.1061,17.1441,17.0998,17.1378,459200.0
2008-07-08 13:30:00,27.08,27.09,27.0,27.02,186600.0,17.1378,17.1441,17.0871,17.0998,186600.0
2008-07-08 14:00:00,27.02,27.1,27.01,27.1,587800.0,17.0998,17.1504,17.0935,17.1504,587800.0
2008-07-08 14:30:00,27.1,27.19,27.06,27.16,1248800.0,17.1504,17.2074,17.1251,17.1884,1248800.0
2008-07-08 15:00:00,27.16,27.24,27.15,27.24,287500.0,17.1884,17.239,17.1821,17.239,287500.0
2008-07-08 15:30:00,27.24,27.25,27.19,27.22,631500.0,17.239,17.2453,17.2074,17.2264,631500.0
2008-07-09 09:30:00,27.28,27.33,27.09,27.16,143600.0,17.2643,17.296,17.1441,17.1884,143600.0
2008-07-09 10:00:00,27.14,27.24,27.11,27.22,176800.0,17.1757,17.239,17.1567,17.2264,176800.0
2008-07-09 10:30:00,27.23,27.26,27.16,27.26,280800.0,17.2327,17.2517,17.1884,17.2517,280800.0
2008-07-09 11:00:00,27.26,27.34,27.26,27.34,120900.0,17.2517,17.3023,17.2517,17.3023,120900.0
2008-07-09 11:30:00,27.34,27.34,27.24,27.28,115700.0,17.3023,17.3023,17.239,17.2643,115700.0
2008-07-09 12:00:00,27.28,27.32,27.25,27.31,280900.0,17.2643,17.2896,17.2453,17.2833,280900.0
2008-07-09 12:30:00,27.32,27.32,27.25,27.28,144100.0,17.2896,17.2896,17.2453,17.2643,144100.0
2008-07-09 13:00:00,27.28,27.28,27.23,27.27,108700.0,17.2643,17.2643,17.2327,17.258,108700.0
2008-07-09 13:30:00,27.27,27.28,27.25,27.28,350600.0,17.258,17.2643,17.2453,17.2643,350600.0
2008-07-09 14:00:00,27.27,27.3,27.24,27.26,311300.0,17.258,17.277,17.239,17.2517,311300.0
2008-07-09 14:30:00,27.26,27.3,27.24,27.25,345000.0,17.2517,17.277,17.239,17.2453,345000.0
2008-07-09 15:00:00,27.25,27.26,27.2,27.25,286100.0,17.2453,17.2517,17.2137,17.2453,286100.0
2008-07-09 15:30:00,27.25,27.26,27.08,27.08,505200.0,17.2453,17.2517,17.1378,17.1378,505200.0
2008-07-10 09:30:00,27.09,27.17,26.93,27.01,431400.0,17.1441,17.1947,17.0428,17.0935,431400.0
2008-07-10 10:00:00,27.01,27.04,26.95,26.96,404300.0,17.0935,17.1124,17.0555,17.0618,404300.0
2008-07-10 10:30:00,26.96,26.97,26.88,26.9,412300.0,17.0618,17.0681,17.0112,17.0238,412300.0
2008-07-10 11:00:00,26.9,27.0,26.88,26.96,635500.0,17.0238,17.0871,17.0112,17.0618,635500.0
2008-07-10 11:30:00,26.96,27.05,26.96,27.05,151600.0,17.0618,17.1188,17.0618,17.1188,151600.0
2008-07-10 12:00:00,27.05,27.18,27.05,27.13,278500.0,17.1188,17.201,17.1188,17.1694,278500.0
2008-07-10 12:30:00,27.13,27.14,27.07,27.08,187400.0,17.1694,17.1757,17.1314,17.1378,187400.0
2008-07-10 13:00:00,27.08,27.17,27.08,27.14,503600.0,17.1378,17.1947,17.1378,17.1757,503600.0
2008-07-10 13:30:00,27.15,27.19,27.12,27.12,209400.0,17.1821,17.2074,17.1631,17.1631,209400.0
2008-07-10 14:00:00,27.12,27.12,26.93,26.97,182300.0,17.1631,17.1631,17.0428,17.0681,182300.0
2008-07-10 14:30:00,26.98,27.01,26.91,26.98,230300.0,17.0745,17.0935,17.0302,17.0745,230300.0
2008-07-10 15:00:00,26.98,27.12,26.97,27.07,340400.0,17.0745,17.1631,17.0681,17.1314,340400.0
2008-07-10 15:30:00,27.06,27.13,26.98,27.12,271000.0,17.1251,17.1694,17.0745,17.1631,271000.0
2008-07-11 09:30:00,27.03,27.03,26.89,27.03,663500.0,17.1061,17.1061,17.0175,17.1061,663500.0
2008-07-11 10:00:00,27.02,27.1,26.84,26.9,336400.0,17.0998,17.1504,16.9859,17.0238,336400.0
2008-07-11 10:30:00,26.9,26.96,26.85,26.92,213200.0,17.0238,17.0618,16.9922,17.0365,213200.0
2008-07-11 11:00:00,26.92,26.94,26.88,26.91,78800.0,17.0365,17.0492,17.0112,17.0302,78800.0
2008-07-11 11:30:00,26.91,27.0,26.87,26.96,166600.0,17.0302,17.0871,17.0049,17.0618,166600.0
2008-07-11 12:00:00,26.97,26.97,26.89,26.94,202200.0,17.0681,17.0681,17.0175,17.0492,202200.0
2008-07-11 12:30:00,26.94,26.95,26.88,26.92,80000.0,17.0492,17.0555,17.0112,17.0365,80000.0
2008-07-11 13:00:00,26.91,26.92,26.83,26.91,103100.0,17.0302,17.0365,16.9795,17.0302,103100.0
2008-07-11 13:30:00,26.9,26.96,26.88,26.92,195700.0,17.0238,17.0618,17.0112,17.0365,195700.0
2008-07-11 14:00:00,26.93,26.98,26.87,26.88,245900.0,17.0428,17.0745,17.0049,17.0112,245900.0
2008-07-11 14:30:00,26.88,27.11,26.88,27.04,432200.0,17.0112,17.1567,17.0112,17.1124,432200.0
2008-07-11 15:00:00,27.04,27.21,26.95,26.98,611700.0,17.1124,17.22,17.0555,17.0745,611700.0
2008-07-11 15:30:00,26.99,27.07,26.9,27.03,394500.0,17.0808,17.1314,17.0238,17.1061,394500.0
2008-07-14 09:30:00,26.83,27.26,26.83,27.2,236800.0,16.9795,17.2517,16.9795,17.2137,236800.0
2008-07-14 10:00:00,27.19,27.22,27.07,27.1,311400.0,17.2074,17.2264,17.1314,17.1504,311400.0
2008-07-14 10:30:00,27.1,27.14,27.08,27.13,128700.0,17.1504,17.1757,17.1378,17.1694,128700.0
2008-07-14 11:00:00,27.13,27.14,27.04,27.08,612900.0,17.1694,17.1757,17.1124,17.1378,612900.0
2008-07-14 11:30:00,27.08,27.09,26.94,26.98,517300.0,17.1378,17.1441,17.0492,17.0745,517300.0
2008-07-14 12:00:00,26.98,27.02,26.95,26.96,363600.0,17.0745,17.0998,17.0555,17.0618,363600.0
2008-07-14 12:30:00,26.97,26.98,26.91,26.91,538600.0,17.0681,17.0745,17.0302,17.0302,538600.0
2008-07-14 13:00:00,26.91,26.94,26.85,26.92,220000.0,17.0302,17.0492,16.9922,17.0365,220000.0
2008-07-14 13:30:00,26.93,27.04,26.92,26.99,125800.0,17.0428,17.1124,17.0365,17.0808,125800.0
2008-07-14 14:00:00,27.0,27.03,26.97,26.99,112000.0,17.0871,17.1061,17.0681,17.0808,112000.0
2008-07-14 14:30:00,27.0,27.02,26.97,26.98,196800.0,17.0871,17.0998,17.0681,17.0745,196800.0
2008-07-14 15:00:00,26.99,27.11,26.97,27.09,274400.0,17.0808,17.1567,17.0681,17.1441,274400.0
2008-07-14 15:30:00,27.09,27.13,26.98,27.02,239900.0,17.1441,17.1694,17.0745,17.0998,239900.0
2008-07-15 09:30:00,26.75,26.83,26.57,26.76,413100.0,16.9289,16.9795,16.815,16.9352,413100.0
2008-07-15 10:00:00,26.77,26.77,26.64,26.68,426900.0,16.9416,16.9416,16.8593,16.8846,426900.0
2008-07-15 10:30:00,26.69,26.84,26.66,26.82,241400.0,16.8909,16.9859,16.872,16.9732,241400.0
2008-07-15 11:00:00,26.83,27.07,26.83,27.0,450200.0,16.9795,17.1314,16.9795,17.0871,450200.0
2008-07-15 11:30:00,27.0,27.0,26.88,26.95,933200.0,17.0871,17.0871,17.0112,17.0555,933200.0
2008-07-15 12:00:00,26.95,27.02,26.91,26.97,696600.0,17.0555,17.0998,17.0302,17.0681,696600.0
2008-07-15 12:30:00,26.97,27.03,26.94,27.0,397500.0,17.0681,17.1061,17.0492,17.0871,397500.0
2008-07-15 13:00:00,26.99,27.07,26.91,26.92,582700.0,17.0808,17.1314,17.0302,17.0365,582700.0
2008-07-15 13:30:00,26.92,27.02,26.9,27.01,244200.0,17.0365,17.0998,17.0238,17.0935,244200.0
2008-07-15 14:00:00,27.02,27.05,26.97,27.04,1250800.0,17.0998,17.1188,17.0681,17.1124,1250800.0
2008-07-15 14:30:00,27.05,27.09,27.02,27.06,164700.0,17.1188,17.1441,17.0998,17.1251,164700.0
2008-07-15 15:00:00,27.07,27.16,27.04,27.07,532600.0,17.1314,17.1884,17.1124,17.1314,532600.0
2008-07-15 15:30:00,27.07,27.09,26.99,27.03,601500.0,17.1314,17.1441,17.0808,17.1061,601500.0
2008-07-16 09:30:00,26.86,27.05,26.86,27.03,921600.0,16.9985,17.1188,16.9985,17.1061,921600.0
2008-07-16 10:00:00,27.04,27.04,26.86,26.92,245100.0,17.1124,17.1124,16.9985,17.0365,245100.0
2008-07-16 10:30:00,26.92,27.19,26.91,27.05,382100.0,17.0365,17.2074,17.0302,17.1188,382100.0
2008-07-16 11:00:00,27.06,27.12,27.0,27.0,246300.0,17.1251,17.1631,17.0871,17.0871,246300.0
2008-07-16 11:30:00,27.0,27.04,26.93,27.0,203800.0,17.0871,17.1124,17.0428,17.0871,203800.0
2008-07-16 12:00:00,26.98,27.11,26.95,27.11,146400.0,17.0745,17.1567,17.0555,17.1567,146400.0
2008-07-16 12:30:00,27.11,27.13,27.08,27.12,156100.0,17.1567,17.1694,17.1378,17.1631,156100.0
2008-07-16 13:00:00,27.12,27.17,27.11,27.15,119300.0,17.1631,17.1947,17.1567,17.1821,119300.0
2008-07-16 13:30:00,27.16,27.16,27.11,27.15,116200.0,17.1884,17.1884,17.1567,17.1821,116200.0
2008-07-16 14:00:00,27.14,27.19,27.08,27.16,287100.0,17.1757,17.2074,17.1378,17.1884,287100.0
2008-07-16 14:30:00,27.17,27.2,27.15,27.17,235500.0,17.1947,17.2137,17.1821,17.1947,235500.0
2008-07-16 15:00:00,27.16,27.19,27.13,27.17,196900.0,17.1884,17.2074,17.1694,17.1947,196900.0
2008-07-16 15:30:00,27.18,27.26,27.16,27.25,341400.0,17.201,17.2517,17.1884,17.2453,341400.0
2008-07-17 09:30:00,27.2,27.2,26.83,26.88,1526700.0,17.2137,17.2137,16.9795,17.0112,1526700.0
2008-07-17 10:00:00,26.87,26.92,26.77,26.89,278700.0,17.0049,17.0365,16.9416,17.0175,278700.0
2008-07-17 10:30:00,26.89,26.98,26.87,26.93,157200.0,17.0175,17.0745,17.0049,17.0428,157200.0
2008-07-17 11:00:00,26.93,27.06,26.89,27.04,315800.0,17.0428,17.1251,17.0175,17.1124,315800.0
2008-07-17 11:30:00,27.03,27.09,27.0,27.09,327800.0,17.1061,17.1441,17.0871,17.1441,327800.0
2008-07-17 12:00:00,27.08,27.08,27.02,27.05,119600.0,17.1378,17.1378,17.0998,17.1188,119600.0
2008-07-17 12:30:00,27.04,27.08,26.99,27.06,266800.0,17.1124,17.1378,17.0808,17.1251,266800.0
2008-07-17 13:00:00,27.06,27.23,27.03,27.17,390100.0,17.1251,17.2327,17.1061,17.1947,390100.0
2008-07-17 13:30:00,27.18,27.27,27.17,27.25,351500.0,17.201,17.258,17.1947,17.2453,351500.0
2008-07-17 14:00:00,27.25,27.25,27.19,27.23,267700.0,17.2453,17.2453,17.2074,17.2327,267700.0
2008-07-17 14:30:00,27.24,27.24,27.15,27.17,177700.0,17.239,17.239,17.1821,17.1947,177700.0
2008-07-17 15:00:00,27.17,27.23,27.16,27.17,337300.0,17.1947,17.2327,17.1884,17.1947,337300.0
2008-07-17 15:30:00,27.18,27.22,27.12,27.19,447100.0,17.201,17.2264,17.1631,17.2074,447100.0
2008-07-18 09:30:00,27.3,27.3,27.0,27.02,123900.0,17.277,17.277,17.0871,17.0998,123900.0
2008-07-18 10:00:00,27.01,27.04,26.98,26.99,155800.0,17.0935,17.1124,17.0745,17.0808,155800.0
2008-07-18 10:30:00,27.01,27.03,26.94,26.99,177100.0,17.0935,17.1061,17.0492,17.0808,177100.0
2008-07-18 11:00:00,27.0,27.05,26.99,27.0,110200.0,17.0871,17.1188,17.0808,17.0871,110200.0
2008-07-18 11:30:00,26.99,27.0,26.92,26.92,189100.0,17.0808,17.0871,17.0365,17.0365,189100.0
2008-07-18 12:00:00,26.92,26.95,26.88,26.91,322200.0,17.0365,17.0555,17.0112,17.0302,322200.0
2008-07-18 12:30:00,26.91,26.95,26.87,26.87,495100.0,17.0302,17.0555,17.0049,17.0049,495100.0
2008-07-18 13:00:00,26.88,26.93,26.88,26.93,83900.0,17.0112,17.0428,17.0112,17.0428,83900.0
2008-07-18 13:30:00,26.93,26.97,26.91,26.92,304400.0,17.0428,17.0681,17.0302,17.0365,304400.0
2008-07-18 14:00:00,26.93,27.0,26.92,26.98,62900.0,17.0428,17.0871,17.0365,17.0745,62900.0
2008-07-18 14:30:00,26.97,27.0,26.93,26.95,182900.0,17.0681,17.0871,17.0428,17.0555,182900.0
2008-07-18 15:00:00,26.95,26.97,26.93,26.95,212800.0,17.0555,17.0681,17.0428,17.0555,212800.0
2008-07-18 15:30:00,26.94,27.01,26.94,26.97,504000.0,17.0492,17.0935,17.0492,17.0681,504000.0
2008-07-21 09:30:00,26.9,27.03,26.9,26.94,161600.0,17.0238,17.1061,17.0238,17.0492,161600.0
2008-07-21 10:00:00,26.95,26.96,26.83,26.84,246900.0,17.0555,17.0618,16.9795,16.9859,246900.0
2008-07-21 10:30:00,26.83,26.83,26.77,26.78,610900.0,16.9795,16.9795,16.9416,16.9479,610900.0
2008-07-21 11:00:00,26.78,26.88,26.77,26.85,288900.0,16.9479,17.0112,16.9416,16.9922,288900.0
2008-07-21 11:30:00,26.85,26.85,26.76,26.77,447800.0,16.9922,16.9922,16.9352,16.9416,447800.0
2008-07-21 12:00:00,26.77,26.88,26.77,26.86,152100.0,16.9416,17.0112,16.9416,16.9985,152100.0
2008-07-21 12:30:00,26.85,26.9,26.85,26.85,114600.0,16.9922,17.0238,16.9922,16.9922,114600.0
2008-07-21 13:00:00,26.84,26.86,26.82,26.84,120300.0,16.9859,16.9985,16.9732,16.9859,120300.0
2008-07-21 13:30:00,26.84,26.85,26.8,26.82,87600.0,16.9859,16.9922,16.9606,16.9732,87600.0
2008-07-21 14:00:00,26.82,26.83,26.78,26.79,459600.0,16.9732,16.9795,16.9479,16.9542,459600.0
2008-07-21 14:30:00,26.79,26.81,26.77,26.8,349900.0,16.9542,16.9669,16.9416,16.9606,349900.0
2008-07-21 15:00:00,26.8,26.84,26.78,26.82,437400.0,16.9606,16.9859,16.9479,16.9732,437400.0
2008-07-21 15:30:00,26.81,26.82,26.78,26.8,220800.0,16.9669,16.9732,16.9479,16.9606,220800.0
2008-07-22 09:30:00,26.8,27.12,26.8,27.11,205400.0,16.9606,17.1631,16.9606,17.1567,205400.0
2008-07-22 10:00:00,27.12,27.23,27.12,27.17,228000.0,17.1631,17.2327,17.1631,17.1947,228000.0
2008-07-22 10:30:00,27.16,27.18,27.11,27.12,43400.0,17.1884,17.201,17.1567,17.1631,43400.0
2008-07-22 11:00:00,27.12,27.2,27.12,27.14,56500.0,17.1631,17.2137,17.1631,17.1757,56500.0
2008-07-22 11:30:00,27.14,27.14,27.08,27.09,128700.0,17.1757,17.1757,17.1378,17.1441,128700.0
2008-07-22 12:00:00,27.09,27.18,27.08,27.11,67200.0,17.1441,17.201,17.1378,17.1567,67200.0
2008-07-22 12:30:00,27.12,27.15,27.1,27.15,41500.0,17.1631,17.1821,17.1504,17.1821,41500.0
2008-07-22 13:00:00,27.15,27.16,27.12,27.15,39400.0,17.1821,17.1884,17.1631,17.1821,39400.0
2008-07-22 13:30:00,27.15,27.19,27.13,27.14,76600.0,17.1821,17.2074,17.1694,17.1757,76600.0
2008-07-22 14:00:00,27.14,27.15,27.08,27.13,102600.0,17.1757,17.1821,17.1378,17.1694,102600.0
2008-07-22 14:30:00,27.13,27.15,27.1,27.12,87800.0,17.1694,17.1821,17.1504,17.1631,87800.0
2008-07-22 15:00:00,27.13,27.16,27.1,27.16,50300.0,17.1694,17.1884,17.1504,17.1884,50300.0
2008-07-22 15:30:00,27.15,27.32,27.15,27.31,207000.0,17.1821,17.2896,17.1821,17.2833,207000.0
2008-07-23 09:30:00,27.28,27.28,27.14,27.2,151300.0,17.2643,17.2643,17.1757,17.2137,151300.0
2008-07-23 10:00:00,27.18,27.35,27.15,27.31,197300.0,17.201,17.3086,17.1821,17.2833,197300.0
2008-07-23 10:30:00,27.32,27.4,27.24,27.24,445000.0,17.2896,17.3403,17.239,17.239,445000.0
2008-07-23 11:00:00,27.24,27.33,27.2,27.33,317700.0,17.239,17.296,17.2137,17.296,317700.0
2008-07-23 11:30:00,27.32,27.38,27.31,27.32,128600.0,17.2896,17.3276,17.2833,17.2896,128600.0
2008-07-23 12:00:00,27.33,27.36,27.27,27.29,220600.0,17.296,17.315,17.258,17.2707,220600.0
2008-07-23 12:30:00,27.29,27.37,27.28,27.35,125100.0,17.2707,17.3213,17.2643,17.3086,125100.0
2008-07-23 13:00:00,27.35,27.36,27.29,27.32,154700.0,17.3086,17.315,17.2707,17.2896,154700.0
2008-07-23 13:30:00,27.31,27.39,27.28,27.32,544900.0,17.2833,17.3339,17.2643,17.2896,544900.0
2008-07-23 14:00:00,27.31,27.42,27.3,27.42,237000.0,17.2833,17.3529,17.277,17.3529,237000.0
2008-07-23 14:30:00,27.42,27.44,27.36,27.38,174400.0,17.3529,17.3656,17.315,17.3276,174400.0
2008-07-23 15:00:00,27.37,27.43,27.36,27.39,144700.0,17.3213,17.3593,17.315,17.3339,144700.0
2008-07-23 15:30:00,27.39,27.43,27.35,27.43,211500.0,17.3339,17.3593,17.3086,17.3593,211500.0
2008-07-24 09:30:00,27.38,27.39,27.28,27.3,121600.0,17.3276,17.3339,17.2643,17.277,121600.0
2008-07-24 10:00:00,27.3,27.3,27.21,27.28,344300.0,17.277,17.277,17.22,17.2643,344300.0
2008-07-24 10:30:00,27.29,27.41,27.27,27.4,369900.0,17.2707,17.3466,17.258,17.3403,369900.0
2008-07-24 11:00:00,27.39,27.42,27.36,27.36,256500.0,17.3339,17.3529,17.315,17.315,256500.0
2008-07-24 11:30:00,27.35,27.48,27.34,27.45,410100.0,17.3086,17.3909,17.3023,17.3719,410100.0
2008-07-24 12:00:00,27.45,27.45,27.38,27.38,105900.0,17.3719,17.3719,17.3276,17.3276,105900.0
2008-07-24 12:30:00,27.38,27.39,27.32,27.34,251400.0,17.3276,17.3339,17.2896,17.3023,251400.0
2008-07-24 13:00:00,27.33,27.33,27.25,27.29,239700.0,17.296,17.296,17.2453,17.2707,239700.0
2008-07-24 13:30:00,27.28,27.32,27.25,27.31,134000.0,17.2643,17.2896,17.2453,17.2833,134000.0
2008-07-24 14:00:00,27.31,27.31,27.24,27.24,172100.0,17.2833,17.2833,17.239,17.239,172100.0
2008-07-24 14:30:00,27.25,27.25,27.18,27.22,259600.0,17.2453,17.2453,17.201,17.2264,259600.0
2008-07-24 15:00:00,27.22,27.23,27.15,27.17,142900.0,17.2264,17.2327,17.1821,17.1947,142900.0
2008-07-24 15:30:00,27.18,27.2,27.12,27.13,316300.0,17.201,17.2137,17.1631,17.1694,316300.0
2008-07-25 09:30:00,27.31,27.31,27.08,27.15,167600.0,17.2833,17.2833,17.1378,17.1821,167600.0
2008-07-25 10:00:00,27.16,27.23,27.15,27.15,181500.0,17.1884,17.2327,17.1821,17.1821,181500.0
2008-07-25 10:30:00,27.16,27.24,27.15,27.23,222800.0,17.1884,17.239,17.1821,17.2327,222800.0
2008-07-25 11:00:00,27.22,27.23,27.16,27.18,306400.0,17.2264,17.2327,17.1884,17.201,306400.0
2008-07-25 11:30:00,27.2,27.22,27.17,27.17,168000.0,17.2137,17.2264,17.1947,17.1947,168000.0
2008-07-25 12:00:00,27.17,27.21,27.13,27.19,706100.0,17.1947,17.22,17.1694,17.2074,706100.0
2008-07-25 12:30:00,27.19,27.19,27.15,27.16,116800.0,17.2074,17.2074,17.1821,17.1884,116800.0
2008-07-25 13:00:00,27.16,27.19,27.12,27.16,188000.0,17.1884,17.2074,17.1631,17.1884,188000.0
2008-07-25 13:30:00,27.15,27.2,27.1,27.13,95100.0,17.1821,17.2137,17.1504,17.1694,95100.0
2008-07-25 14:00:00,27.13,27.19,27.1,27.15,194800.0,17.1694,17.2074,17.1504,17.1821,194800.0
2008-07-25 14:30:00,27.14,27.18,27.12,27.16,63900.0,17.1757,17.201,17.1631,17.1884,63900.0
2008-07-25 15:00:00,27.16,27.17,27.11,27.11,88700.0,17.1884,17.1947,17.1567,17.1567,88700.0
2008-07-25 15:30:00,27.11,27.12,27.07,27.11,192200.0,17.1567,17.1631,17.1314,17.1567,192200.0
2008-07-28 09:30:00,26.92,27.1,26.92,27.1,148000.0,17.0365,17.1504,17.0365,17.1504,148000.0
2008-07-28 10:00:00,27.1,27.17,27.1,27.16,52100.0,17.1504,17.1947,17.1504,17.1884,52100.0
2008-07-28 10:30:00,27.15,27.17,27.08,27.1,69000.0,17.1821,17.1947,17.1378,17.1504,69000.0
2008-07-28 11:00:00,27.1,27.11,27.04,27.05,160600.0,17.1504,17.1567,17.1124,17.1188,160600.0
2008-07-28 11:30:00,27.05,27.05,27.0,27.03,123200.0,17.1188,17.1188,17.0871,17.1061,123200.0
2008-07-28 12:00:00,27.01,27.05,27.01,27.03,207300.0,17.0935,17.1188,17.0935,17.1061,207300.0
2008-07-28 12:30:00,27.04,27.06,26.92,26.92,245300.0,17.1124,17.1251,17.0365,17.0365,245300.0
2008-07-28 13:00:00,26.92,26.96,26.92,26.95,73000.0,17.0365,17.0618,17.0365,17.0555,73000.0
2008-07-28 13:30:00,26.95,26.97,26.91,26.95,118100.0,17.0555,17.0681,17.0302,17.0555,118100.0
2008-07-28 14:00:00,26.95,26.95,26.89,26.91,149200.0,17.0555,17.0555,17.0175,17.0302,149200.0
2008-07-28 14:30:00,26.91,26.99,26.91,26.96,239100.0,17.0302,17.0808,17.0302,17.0618,239100.0
2008-07-28 15:00:00,26.95,27.02,26.95,27.0,76100.0,17.0555,17.0998,17.0555,17.0871,76100.0
2008-07-28 15:30:00,27.0,27.01,26.88,26.88,172000.0,17.0871,17.0935,17.0112,17.0112,172000.0
2008-07-29 09:30:00,27.02,27.16,27.0,27.16,146100.0,17.0998,17.1884,17.0871,17.1884,146100.0
2008-07-29 10:00:00,27.16,27.23,27.15,27.15,1021800.0,17.1884,17.2327,17.1821,17.1821,1021800.0
2008-07-29 10:30:00,27.14,27.23,27.14,27.2,106500.0,17.1757,17.2327,17.1757,17.2137,106500.0
2008-07-29 11:00:00,27.19,27.2,27.16,27.17,57200.0,17.2074,17.2137,17.1884,17.1947,57200.0
2008-07-29 11:30:00,27.18,27.28,27.18,27.28,465300.0,17.201,17.2643,17.201,17.2643,465300.0
2008-07-29 12:00:00,27.28,27.32,27.26,27.3,44600.0,17.2643,17.2896,17.2517,17.277,44600.0
2008-07-29 12:30:00,27.31,27.31,27.28,27.3,153800.0,17.2833,17.2833,17.2643,17.277,153800.0
2008-07-29 13:00:00,27.31,27.35,27.29,27.34,70900.0,17.2833,17.3086,17.2707,17.3023,70900.0
2008-07-29 13:30:00,27.35,27.4,27.34,27.39,64000.0,17.3086,17.3403,17.3023,17.3339,64000.0
2008-07-29 14:00:00,27.4,27.41,27.33,27.37,229900.0,17.3403,17.3466,17.296,17.3213,229900.0
2008-07-29 14:30:00,27.37,27.38,27.27,27.34,148200.0,17.3213,17.3276,17.258,17.3023,148200.0
2008-07-29 15:00:00,27.34,27.42,27.32,27.42,147900.0,17.3023,17.3529,17.2896,17.3529,147900.0
2008-07-29 15:30:00,27.42,27.48,27.4,27.47,278000.0,17.3529,17.3909,17.3403,17.3846,278000.0
2008-07-30 09:30:00,27.63,27.88,27.51,27.81,346200.0,17.4858,17.644,17.4099,17.5997,346200.0
2008-07-30 10:00:00,27.81,27.9,27.81,27.88,226100.0,17.5997,17.6567,17.5997,17.644,226100.0
2008-07-30 10:30:00,27.88,27.89,27.72,27.76,337600.0,17.644,17.6504,17.5428,17.5681,337600.0
2008-07-30 11:00:00,27.74,27.79,27.72,27.76,386200.0,17.5554,17.5871,17.5428,17.5681,386200.0
2008-07-30 11:30:00,27.76,27.76,27.72,27.72,177600.0,17.5681,17.5681,17.5428,17.5428,177600.0
2008-07-30 12:00:00,27.71,27.72,27.66,27.7,173500.0,17.5365,17.5428,17.5048,17.5301,173500.0
2008-07-30 12:30:00,27.7,27.7,27.58,27.61,236700.0,17.5301,17.5301,17.4542,17.4732,236700.0
2008-07-30 13:00:00,27.6,27.65,27.55,27.64,216100.0,17.4668,17.4985,17.4352,17.4922,216100.0
2008-07-30 13:30:00,27.64,27.69,27.55,27.59,165700.0,17.4922,17.5238,17.4352,17.4605,165700.0
2008-07-30 14:00:00,27.59,27.63,27.57,27.62,237900.0,17.4605,17.4858,17.4479,17.4795,237900.0
2008-07-30 14:30:00,27.62,27.68,27.62,27.66,264900.0,17.4795,17.5175,17.4795,17.5048,264900.0
2008-07-30 15:00:00,27.66,27.69,27.59,27.69,217200.0,17.5048,17.5238,17.4605,17.5238,217200.0
2008-07-30 15:30:00,27.7,27.79,27.7,27.77,722200.0,17.5301,17.5871,17.5301,17.5744,722200.0
2008-07-31 09:30:00,27.58,27.72,27.58,27.65,435000.0,17.4542,17.5428,17.4542,17.4985,435000.0
2008-07-31 10:00:00,27.64,27.7,27.63,27.66,130400.0,17.4922,17.5301,17.4858,17.5048,130400.0
2008-07-31 10:30:00,27.65,27.72,27.61,27.72,302400.0,17.4985,17.5428,17.4732,17.5428,302400.0
2008-07-31 11:00:00,27.72,27.73,27.61,27.61,244200.0,17.5428,17.5491,17.4732,17.4732,244200.0
2008-07-31 11:30:00,27.61,27.65,27.55,27.58,411100.0,17.4732,17.4985,17.4352,17.4542,411100.0
2008-07-31 12:00:00,27.58,27.6,27.54,27.57,210500.0,17.4542,17.4668,17.4289,17.4479,210500.0
2008-07-31 12:30:00,27.56,27.6,27.53,27.55,225400.0,17.4415,17.4668,17.4225,17.4352,225400.0
2008-07-31 13:00:00,27.55,27.62,27.55,27.6,186100.0,17.4352,17.4795,17.4352,17.4668,186100.0
2008-07-31 13:30:00,27.59,27.62,27.52,27.53,184400.0,17.4605,17.4795,17.4162,17.4225,184400.0
2008-07-31 14:00:00,27.53,27.62,27.52,27.55,265000.0,17.4225,17.4795,17.4162,17.4352,265000.0
2008-07-31 14:30:00,27.55,27.65,27.55,27.6,325700.0,17.4352,17.4985,17.4352,17.4668,325700.0
2008-07-31 15:00:00,27.6,27.63,27.57,27.6,355000.0,17.4668,17.4858,17.4479,17.4668,355000.0
2008-07-31 15:30:00,27.6,27.6,27.34,27.4,678200.0,17.4668,17.4668,17.3023,17.3403,678200.0
2008-08-01 09:30:00,27.49,27.54,27.38,27.45,1129400.0,17.3972,17.4289,17.3276,17.3719,1129400.0
2008-08-01 10:00:00,27.45,27.48,27.28,27.35,470200.0,17.3719,17.3909,17.2643,17.3086,470200.0
2008-08-01 10:30:00,27.35,27.42,27.34,27.38,630400.0,17.3086,17.3529,17.3023,17.3276,630400.0
2008-08-01 11:00:00,27.38,27.39,27.33,27.36,279800.0,17.3276,17.3339,17.296,17.315,279800.0
2008-08-01 11:30:00,27.36,27.42,27.36,27.38,145200.0,17.315,17.3529,17.315,17.3276,145200.0
2008-08-01 12:00:00,27.37,27.37,27.3,27.32,253200.0,17.3213,17.3213,17.277,17.2896,253200.0
2008-08-01 12:30:00,27.33,27.37,27.28,27.3,257900.0,17.296,17.3213,17.2643,17.277,257900.0
2008-08-01 13:00:00,27.3,27.39,27.3,27.37,108500.0,17.277,17.3339,17.277,17.3213,108500.0
2008-08-01 13:30:00,27.37,27.41,27.35,27.4,271300.0,17.3213,17.3466,17.3086,17.3403,271300.0
2008-08-01 14:00:00,27.4,27.42,27.34,27.41,121400.0,17.3403,17.3529,17.3023,17.3466,121400.0
2008-08-01 14:30:00,27.41,27.44,27.38,27.43,173700.0,17.3466,17.3656,17.3276,17.3593,173700.0
2008-08-01 15:00:00,27.44,27.45,27.37,27.41,119600.0,17.3656,17.3719,17.3213,17.3466,119600.0
2008-08-01 15:30:00,27.41,27.46,27.33,27.35,147300.0,17.3466,17.3782,17.296,17.3086,147300.0
2008-08-04 09:30:00,27.4,27.48,27.36,27.46,222200.0,17.3403,17.3909,17.315,17.3782,222200.0
2008-08-04 10:00:00,27.47,27.5,27.44,27.49,92900.0,17.3846,17.4036,17.3656,17.3972,92900.0
2008-08-04 10:30:00,27.47,27.49,27.44,27.47,79500.0,17.3846,17.3972,17.3656,17.3846,79500.0
2008-08-04 11:00:00,27.46,27.54,27.46,27.5,223200.0,17.3782,17.4289,17.3782,17.4036,223200.0
2008-08-04 11:30:00,27.5,27.64,27.49,27.63,249800.0,17.4036,17.4922,17.3972,17.4858,249800.0
2008-08-04 12:00:00,27.63,27.68,27.61,27.67,245000.0,17.4858,17.5175,17.4732,17.5111,245000.0
2008-08-04 12:30:00,27.67,27.69,27.65,27.66,428900.0,17.5111,17.5238,17.4985,17.5048,428900.0
2008-08-04 13:00:00,27.66,27.7,27.66,27.7,85700.0,17.5048,17.5301,17.5048,17.5301,85700.0
2008-08-04 13:30:00,27.69,27.73,27.67,27.72,66200.0,17.5238,17.5491,17.5111,17.5428,66200.0
2008-08-04 14:00:00,27.72,27.75,27.69,27.75,111100.0,17.5428,17.5618,17.5238,17.5618,111100.0
2008-08-04 14:30:00,27.75,27.8,27.73,27.79,137100.0,17.5618,17.5934,17.5491,17.5871,137100.0
2008-08-04 15:00:00,27.8,27.8,27.75,27.76,76500.0,17.5934,17.5934,17.5618,17.5681,76500.0
2008-08-04 15:30:00,27.75,27.78,27.66,27.66,209800.0,17.5618,17.5808,17.5048,17.5048,209800.0
2008-08-05 09:30:00,27.88,27.95,27.77,27.94,204400.0,17.644,17.6883,17.5744,17.682,204400.0
2008-08-05 10:00:00,27.94,28.04,27.93,28.01,647100.0,17.682,17.7453,17.6757,17.7263,647100.0
2008-08-05 10:30:00,28.0,28.03,27.98,28.02,535000.0,17.72,17.739,17.7073,17.7326,535000.0
2008-08-05 11:00:00,28.02,28.06,28.01,28.05,328700.0,17.7326,17.758,17.7263,17.7516,328700.0
2008-08-05 11:30:00,28.04,28.1,28.04,28.09,202700.0,17.7453,17.7833,17.7453,17.7769,202700.0
2008-08-05 12:00:00,28.09,28.1,28.05,28.08,76200.0,17.7769,17.7833,17.7516,17.7706,76200.0
2008-08-05 12:30:00,28.07,28.08,28.04,28.05,119100.0,17.7643,17.7706,17.7453,17.7516,119100.0
2008-08-05 13:00:00,28.06,28.07,28.04,28.07,64700.0,17.758,17.7643,17.7453,17.7643,64700.0
2008-08-05 13:30:00,28.07,28.12,28.07,28.11,228700.0,17.7643,17.7959,17.7643,17.7896,228700.0
2008-08-05 14:00:00,28.11,28.21,28.09,28.18,377800.0,17.7896,17.8529,17.7769,17.8339,377800.0
2008-08-05 14:30:00,28.19,28.35,28.19,28.28,178100.0,17.8402,17.9415,17.8402,17.8972,178100.0
2008-08-05 15:00:00,28.28,28.32,28.23,28.24,122500.0,17.8972,17.9225,17.8655,17.8719,122500.0
2008-08-05 15:30:00,28.24,28.28,28.21,28.25,273800.0,17.8719,17.8972,17.8529,17.8782,273800.0
2008-08-06 09:30:00,27.87,28.24,27.82,28.18,131000.0,17.6377,17.8719,17.6061,17.8339,131000.0
2008-08-06 10:00:00,28.18,28.23,28.17,28.19,294900.0,17.8339,17.8655,17.8276,17.8402,294900.0
2008-08-06 10:30:00,28.2,28.22,28.11,28.13,255800.0,17.8466,17.8592,17.7896,17.8023,255800.0
2008-08-06 11:00:00,28.12,28.2,28.11,28.2,149000.0,17.7959,17.8466,17.7896,17.8466,149000.0
2008-08-06 11:30:00,28.19,28.2,28.12,28.14,174300.0,17.8402,17.8466,17.7959,17.8086,174300.0
2008-08-06 12:00:00,28.14,28.23,28.14,28.22,823100.0,17.8086,17.8655,17.8086,17.8592,823100.0
2008-08-06 12:30:00,28.21,28.26,28.19,28.23,895800.0,17.8529,17.8845,17.8402,17.8655,895800.0
2008-08-06 13:00:00,28.22,28.28,28.19,28.28,326300.0,17.8592,17.8972,17.8402,17.8972,326300.0
2008-08-06 13:30:00,28.28,28.29,28.24,28.26,353400.0,17.8972,17.9035,17.8719,17.8845,353400.0
2008-08-06 14:00:00,28.26,28.32,28.25,28.3,433100.0,17.8845,17.9225,17.8782,17.9098,433100.0
2008-08-06 14:30:00,28.3,28.38,28.3,28.37,372000.0,17.9098,17.9605,17.9098,17.9541,372000.0
2008-08-06 15:00:00,28.37,28.39,28.35,28.36,145500.0,17.9541,17.9668,17.9415,17.9478,145500.0
2008-08-06 15:30:00,28.35,28.43,28.35,28.4,875000.0,17.9415,17.9921,17.9415,17.9731,875000.0
2008-08-07 09:30:00,28.21,28.23,27.91,28.04,299000.0,17.8529,17.8655,17.663,17.7453,299000.0
2008-08-07 10:00:00,28.05,28.12,28.04,28.09,161400.0,17.7516,17.7959,17.7453,17.7769,161400.0
2008-08-07 10:30:00,28.09,28.14,28.04,28.06,340700.0,17.7769,17.8086,17.7453,17.758,340700.0
2008-08-07 11:00:00,28.07,28.08,28.02,28.03,114000.0,17.7643,17.7706,17.7326,17.739,114000.0
2008-08-07 11:30:00,28.03,28.06,28.02,28.03,80600.0,17.739,17.758,17.7326,17.739,80600.0
2008-08-07 12:00:00,28.02,28.03,27.99,28.0,62000.0,17.7326,17.739,17.7137,17.72,62000.0
2008-08-07 12:30:00,28.0,28.13,28.0,28.1,115600.0,17.72,17.8023,17.72,17.7833,115600.0
2008-08-07 13:00:00,28.1,28.1,28.0,28.03,185300.0,17.7833,17.7833,17.72,17.739,185300.0
2008-08-07 13:30:00,28.03,28.05,28.0,28.0,206000.0,17.739,17.7516,17.72,17.72,206000.0
2008-08-07 14:00:00,28.0,28.0,27.95,27.95,82700.0,17.72,17.72,17.6883,17.6883,82700.0
2008-08-07 14:30:00,27.96,27.98,27.92,27.94,132300.0,17.6947,17.7073,17.6694,17.682,132300.0
2008-08-07 15:00:00,27.93,27.98,27.92,27.96,847700.0,17.6757,17.7073,17.6694,17.6947,847700.0
2008-08-07 15:30:00,27.96,27.96,27.84,27.88,421600.0,17.6947,17.6947,17.6187,17.644,421600.0
2008-08-08 09:30:00,27.82,28.17,27.81,28.13,365200.0,17.6061,17.8276,17.5997,17.8023,365200.0
2008-08-08 10:00:00,28.13,28.36,28.11,28.3,215900.0,17.8023,17.9478,17.7896,17.9098,215900.0
2008-08-08 10:30:00,28.31,28.32,28.26,28.27,448000.0,17.9162,17.9225,17.8845,17.8909,448000.0
2008-08-08 11:00:00,28.27,28.31,28.24,28.25,193100.0,17.8909,17.9162,17.8719,17.8782,193100.0
2008-08-08 11:30:00,28.24,28.31,28.24,28.29,66600.0,17.8719,17.9162,17.8719,17.9035,66600.0
2008-08-08 12:00:00,28.29,28.39,28.28,28.38,353400.0,17.9035,17.9668,17.8972,17.9605,353400.0
2008-08-08 12:30:00,28.37,28.39,28.32,28.33,396300.0,17.9541,17.9668,17.9225,17.9288,396300.0
2008-08-08 13:00:00,28.33,28.37,28.3,28.37,222900.0,17.9288,17.9541,17.9098,17.9541,222900.0
2008-08-08 13:30:00,28.38,28.43,28.36,28.36,156900.0,17.9605,17.9921,17.9478,17.9478,156900.0
2008-08-08 14:00:00,28.36,28.42,28.35,28.42,144700.0,17.9478,17.9858,17.9415,17.9858,144700.0
2008-08-08 14:30:00,28.42,28.47,28.41,28.45,184100.0,17.9858,18.0174,17.9795,18.0048,184100.0
2008-08-08 15:00:00,28.45,28.47,28.44,28.47,154300.0,18.0048,18.0174,17.9984,18.0174,154300.0
2008-08-08 15:30:00,28.47,28.54,28.45,28.45,157600.0,18.0174,18.0617,18.0048,18.0048,157600.0
2008-08-11 09:30:00,28.46,28.63,28.4,28.6,266300.0,18.0111,18.1187,17.9731,18.0997,266300.0
2008-08-11 10:00:00,28.6,28.65,28.56,28.57,271400.0,18.0997,18.1313,18.0744,18.0807,271400.0
2008-08-11 10:30:00,28.57,28.57,28.51,28.55,155400.0,18.0807,18.0807,18.0427,18.0681,155400.0
2008-08-11 11:00:00,28.56,28.6,28.51,28.56,135400.0,18.0744,18.0997,18.0427,18.0744,135400.0
2008-08-11 11:30:00,28.56,28.61,28.55,28.6,181700.0,18.0744,18.106,18.0681,18.0997,181700.0
2008-08-11 12:00:00,28.6,28.71,28.6,28.69,146400.0,18.0997,18.1693,18.0997,18.1567,146400.0
2008-08-11 12:30:00,28.69,28.7,28.64,28.66,99000.0,18.1567,18.163,18.125,18.1377,99000.0
2008-08-11 13:00:00,28.66,28.72,28.64,28.71,127300.0,18.1377,18.1756,18.125,18.1693,127300.0
2008-08-11 13:30:00,28.72,28.77,28.72,28.72,310000.0,18.1756,18.2073,18.1756,18.1756,310000.0
2008-08-11 14:00:00,28.73,28.73,28.57,28.58,193200.0,18.182,18.182,18.0807,18.087,193200.0
2008-08-11 14:30:00,28.58,28.58,28.48,28.52,216300.0,18.087,18.087,18.0238,18.0491,216300.0
2008-08-11 15:00:00,28.53,28.61,28.52,28.55,334100.0,18.0554,18.106,18.0491,18.0681,334100.0
2008-08-11 15:30:00,28.54,28.63,28.49,28.61,441100.0,18.0617,18.1187,18.0301,18.106,441100.0
2008-08-12 09:30:00,28.71,28.71,28.52,28.6,196900.0,18.1693,18.1693,18.0491,18.0997,196900.0
2008-08-12 10:00:00,28.65,28.73,28.64,28.67,391100.0,18.1313,18.182,18.125,18.144,391100.0
2008-08-12 10:30:00,28.67,28.72,28.65,28.7,130100.0,18.144,18.1756,18.1313,18.163,130100.0
2008-08-12 11:00:00,28.7,28.79,28.69,28.78,189600.0,18.163,18.2199,18.1567,18.2136,189600.0
2008-08-12 11:30:00,28.78,28.79,28.75,28.79,195600.0,18.2136,18.2199,18.1946,18.2199,195600.0
2008-08-12 12:00:00,28.79,28.79,28.76,28.76,35000.0,18.2199,18.2199,18.201,18.201,35000.0
2008-08-12 12:30:00,28.77,28.8,28.74,28.8,257500.0,18.2073,18.2263,18.1883,18.2263,257500.0
2008-08-12 13:00:00,28.8,28.81,28.76,28.79,167100.0,18.2263,18.2326,18.201,18.2199,167100.0
2008-08-12 13:30:00,28.79,28.83,28.76,28.78,125500.0,18.2199,18.2453,18.201,18.2136,125500.0
2008-08-12 14:00:00,28.77,28.84,28.76,28.83,228400.0,18.2073,18.2516,18.201,18.2453,228400.0
2008-08-12 14:30:00,28.83,28.86,28.81,28.81,226400.0,18.2453,18.2642,18.2326,18.2326,226400.0
2008-08-12 15:00:00,28.81,28.83,28.74,28.78,371900.0,18.2326,18.2453,18.1883,18.2136,371900.0
2008-08-12 15:30:00,28.78,28.78,28.71,28.75,491100.0,18.2136,18.2136,18.1693,18.1946,491100.0
2008-08-13 09:30:00,28.73,28.73,28.59,28.63,758900.0,18.182,18.182,18.0934,18.1187,758900.0
2008-08-13 10:00:00,28.63,28.66,28.57,28.59,501200.0,18.1187,18.1377,18.0807,18.0934,501200.0
2008-08-13 10:30:00,28.59,28.59,28.5,28.55,369300.0,18.0934,18.0934,18.0364,18.0681,369300.0
2008-08-13 11:00:00,28.56,28.57,28.48,28.54,506700.0,18.0744,18.0807,18.0238,18.0617,506700.0
2008-08-13 11:30:00,28.54,28.54,28.45,28.48,291300.0,18.0617,18.0617,18.0048,18.0238,291300.0
2008-08-13 12:00:00,28.48,28.5,28.43,28.5,193200.0,18.0238,18.0364,17.9921,18.0364,193200.0
2008-08-13 12:30:00,28.5,28.53,28.48,28.49,361600.0,18.0364,18.0554,18.0238,18.0301,361600.0
2008-08-13 13:00:00,28.5,28.51,28.45,28.5,93300.0,18.0364,18.0427,18.0048,18.0364,93300.0
2008-08-13 13:30:00,28.5,28.62,28.5,28.61,194800.0,18.0364,18.1124,18.0364,18.106,194800.0
2008-08-13 14:00:00,28.61,28.66,28.6,28.63,166000.0,18.106,18.1377,18.0997,18.1187,166000.0
2008-08-13 14:30:00,28.64,28.74,28.62,28.73,162000.0,18.125,18.1883,18.1124,18.182,162000.0
2008-08-13 15:00:00,28.74,28.75,28.59,28.63,257300.0,18.1883,18.1946,18.0934,18.1187,257300.0
2008-08-13 15:30:00,28.64,28.64,28.5,28.58,327500.0,18.125,18.125,18.0364,18.087,327500.0
2008-08-14 09:30:00,28.54,28.54,28.35,28.42,568400.0,18.0617,18.0617,17.9415,17.9858,568400.0
2008-08-14 10:00:00,28.42,28.47,28.4,28.45,311100.0,17.9858,18.0174,17.9731,18.0048,311100.0
2008-08-14 10:30:00,28.45,28.57,28.45,28.54,175600.0,18.0048,18.0807,18.0048,18.0617,175600.0
2008-08-14 11:00:00,28.55,28.69,28.55,28.63,211400.0,18.0681,18.1567,18.0681,18.1187,211400.0
2008-08-14 11:30:00,28.64,28.69,28.63,28.69,315200.0,18.125,18.1567,18.1187,18.1567,315200.0
2008-08-14 12:00:00,28.69,28.74,28.69,28.71,522400.0,18.1567,18.1883,18.1567,18.1693,522400.0
2008-08-14 12:30:00,28.71,28.89,28.71,28.84,425100.0,18.1693,18.2832,18.1693,18.2516,425100.0
2008-08-14 13:00:00,28.83,28.85,28.78,28.79,211700.0,18.2453,18.2579,18.2136,18.2199,211700.0
2008-08-14 13:30:00,28.78,28.79,28.71,28.79,356600.0,18.2136,18.2199,18.1693,18.2199,356600.0
2008-08-14 14:00:00,28.79,28.8,28.72,28.74,169900.0,18.2199,18.2263,18.1756,18.1883,169900.0
2008-08-14 14:30:00,28.74,28.75,28.66,28.69,145800.0,18.1883,18.1946,18.1377,18.1567,145800.0
2008-08-14 15:00:00,28.68,28.71,28.65,28.67,136900.0,18.1503,18.1693,18.1313,18.144,136900.0
2008-08-14 15:30:00,28.68,28.72,28.62,28.66,289400.0,18.1503,18.1756,18.1124,18.1377,289400.0
2008-08-15 09:30:00,28.72,28.95,28.65,28.94,298500.0,18.1756,18.3212,18.1313,18.3149,298500.0
2008-08-15 10:00:00,28.94,28.94,28.83,28.9,298100.0,18.3149,18.3149,18.2453,18.2896,298100.0
2008-08-15 10:30:00,28.9,29.02,28.9,29.01,123500.0,18.2896,18.3655,18.2896,18.3592,123500.0
2008-08-15 11:00:00,29.02,29.02,28.96,28.97,236500.0,18.3655,18.3655,18.3275,18.3339,236500.0
2008-08-15 11:30:00,28.97,29.0,28.89,28.91,107500.0,18.3339,18.3528,18.2832,18.2959,107500.0
2008-08-15 12:00:00,28.91,28.91,28.84,28.87,122200.0,18.2959,18.2959,18.2516,18.2706,122200.0
2008-08-15 12:30:00,28.88,28.94,28.86,28.9,95200.0,18.2769,18.3149,18.2642,18.2896,95200.0
2008-08-15 13:00:00,28.91,28.91,28.87,28.88,63300.0,18.2959,18.2959,18.2706,18.2769,63300.0
2008-08-15 13:30:00,28.88,28.9,28.86,28.9,122600.0,18.2769,18.2896,18.2642,18.2896,122600.0
2008-08-15 14:00:00,28.91,28.91,28.86,28.87,63500.0,18.2959,18.2959,18.2642,18.2706,63500.0
2008-08-15 14:30:00,28.87,28.92,28.86,28.92,80600.0,18.2706,18.3022,18.2642,18.3022,80600.0
2008-08-15 15:00:00,28.92,28.99,28.92,28.98,145600.0,18.3022,18.3465,18.3022,18.3402,145600.0
2008-08-15 15:30:00,28.97,28.99,28.93,28.96,168600.0,18.3339,18.3465,18.3085,18.3275,168600.0
2008-08-18 09:30:00,28.99,28.99,28.82,28.86,193900.0,18.3465,18.3465,18.2389,18.2642,193900.0
2008-08-18 10:00:00,28.85,28.86,28.8,28.86,149700.0,18.2579,18.2642,18.2263,18.2642,149700.0
2008-08-18 10:30:00,28.86,28.92,28.86,28.88,153100.0,18.2642,18.3022,18.2642,18.2769,153100.0
2008-08-18 11:00:00,28.87,28.93,28.86,28.92,150600.0,18.2706,18.3085,18.2642,18.3022,150600.0
2008-08-18 11:30:00,28.92,28.92,28.81,28.81,138600.0,18.3022,18.3022,18.2326,18.2326,138600.0
2008-08-18 12:00:00,28.81,28.84,28.76,28.84,305700.0,18.2326,18.2516,18.201,18.2516,305700.0
2008-08-18 12:30:00,28.84,28.85,28.73,28.74,150900.0,18.2516,18.2579,18.182,18.1883,150900.0
2008-08-18 13:00:00,28.75,28.79,28.72,28.78,166700.0,18.1946,18.2199,18.1756,18.2136,166700.0
2008-08-18 13:30:00,28.78,28.78,28.68,28.69,246900.0,18.2136,18.2136,18.1503,18.1567,246900.0
2008-08-18 14:00:00,28.68,28.71,28.65,28.7,165600.0,18.1503,18.1693,18.1313,18.163,165600.0
2008-08-18 14:30:00,28.7,28.72,28.66,28.7,149100.0,18.163,18.1756,18.1377,18.163,149100.0
2008-08-18 15:00:00,28.69,28.7,28.62,28.65,188000.0,18.1567,18.163,18.1124,18.1313,188000.0
2008-08-18 15:30:00,28.65,28.7,28.59,28.7,342200.0,18.1313,18.163,18.0934,18.163,342200.0
2008-08-19 09:30:00,28.52,28.62,28.52,28.59,204100.0,18.0491,18.1124,18.0491,18.0934,204100.0
2008-08-19 10:00:00,28.59,28.61,28.54,28.57,204700.0,18.0934,18.106,18.0617,18.0807,204700.0
2008-08-19 10:30:00,28.58,28.61,28.53,28.58,342600.0,18.087,18.106,18.0554,18.087,342600.0
2008-08-19 11:00:00,28.59,28.59,28.5,28.53,238700.0,18.0934,18.0934,18.0364,18.0554,238700.0
2008-08-19 11:30:00,28.54,28.55,28.45,28.46,212200.0,18.0617,18.0681,18.0048,18.0111,212200.0
2008-08-19 12:00:00,28.46,28.49,28.43,28.44,132300.0,18.0111,18.0301,17.9921,17.9984,132300.0
2008-08-19 12:30:00,28.44,28.5,28.42,28.47,199300.0,17.9984,18.0364,17.9858,18.0174,199300.0
2008-08-19 13:00:00,28.48,28.54,28.46,28.54,222500.0,18.0238,18.0617,18.0111,18.0617,222500.0
2008-08-19 13:30:00,28.53,28.56,28.47,28.48,106300.0,18.0554,18.0744,18.0174,18.0238,106300.0
2008-08-19 14:00:00,28.48,28.5,28.43,28.45,140900.0,18.0238,18.0364,17.9921,18.0048,140900.0
2008-08-19 14:30:00,28.46,28.47,28.42,28.47,204400.0,18.0111,18.0174,17.9858,18.0174,204400.0
2008-08-19 15:00:00,28.47,28.49,28.39,28.45,122700.0,18.0174,18.0301,17.9668,18.0048,122700.0
2008-08-19 15:30:00,28.45,28.46,28.41,28.45,382400.0,18.0048,18.0111,17.9795,18.0048,382400.0
2008-08-20 09:30:00,28.43,28.55,28.18,28.2,296100.0,17.9921,18.0681,17.8339,17.8466,296100.0
2008-08-20 10:00:00,28.2,28.27,28.17,28.24,379900.0,17.8466,17.8909,17.8276,17.8719,379900.0
2008-08-20 10:30:00,28.24,28.4,28.24,28.4,243300.0,17.8719,17.9731,17.8719,17.9731,243300.0
2008-08-20 11:00:00,28.4,28.46,28.36,28.46,127400.0,17.9731,18.0111,17.9478,18.0111,127400.0
2008-08-20 11:30:00,28.45,28.45,28.33,28.38,100400.0,18.0048,18.0048,17.9288,17.9605,100400.0
2008-08-20 12:00:00,28.38,28.4,28.33,28.36,101000.0,17.9605,17.9731,17.9288,17.9478,101000.0
2008-08-20 12:30:00,28.36,28.36,28.3,28.33,98400.0,17.9478,17.9478,17.9098,17.9288,98400.0
2008-08-20 13:00:00,28.35,28.39,28.31,28.34,61300.0,17.9415,17.9668,17.9162,17.9352,61300.0
2008-08-20 13:30:00,28.35,28.38,28.34,28.37,90400.0,17.9415,17.9605,17.9352,17.9541,90400.0
2008-08-20 14:00:00,28.37,28.37,28.26,28.29,96300.0,17.9541,17.9541,17.8845,17.9035,96300.0
2008-08-20 14:30:00,28.28,28.34,28.27,28.33,89700.0,17.8972,17.9352,17.8909,17.9288,89700.0
2008-08-20 15:00:00,28.33,28.35,28.28,28.3,123200.0,17.9288,17.9415,17.8972,17.9098,123200.0
2008-08-20 15:30:00,28.3,28.41,28.27,28.39,289800.0,17.9098,17.9795,17.8909,17.9668,289800.0
2008-08-21 09:30:00,28.11,28.35,28.08,28.21,368800.0,17.7896,17.9415,17.7706,17.8529,368800.0
2008-08-21 10:00:00,28.22,28.26,28.11,28.21,165400.0,17.8592,17.8845,17.7896,17.8529,165400.0
2008-08-21 10:30:00,28.22,28.23,28.04,28.1,468600.0,17.8592,17.8655,17.7453,17.7833,468600.0
2008-08-21 11:00:00,28.11,28.15,28.03,28.12,127200.0,17.7896,17.8149,17.739,17.7959,127200.0
2008-08-21 11:30:00,28.11,28.2,28.08,28.15,83100.0,17.7896,17.8466,17.7706,17.8149,83100.0
2008-08-21 12:00:00,28.14,28.24,28.14,28.19,53900.0,17.8086,17.8719,17.8086,17.8402,53900.0
2008-08-21 12:30:00,28.2,28.22,28.17,28.19,24800.0,17.8466,17.8592,17.8276,17.8402,24800.0
2008-08-21 13:00:00,28.2,28.26,28.19,28.24,55000.0,17.8466,17.8845,17.8402,17.8719,55000.0
2008-08-21 13:30:00,28.23,28.27,28.2,28.21,57300.0,17.8655,17.8909,17.8466,17.8529,57300.0
2008-08-21 14:00:00,28.2,28.27,28.19,28.25,82800.0,17.8466,17.8909,17.8402,17.8782,82800.0
2008-08-21 14:30:00,28.26,28.34,28.26,28.29,93100.0,17.8845,17.9352,17.8845,17.9035,93100.0
2008-08-21 15:00:00,28.3,28.34,28.27,28.3,131800.0,17.9098,17.9352,17.8909,17.9098,131800.0
2008-08-21 15:30:00,28.29,28.33,28.28,28.31,158600.0,17.9035,17.9288,17.8972,17.9162,158600.0
2008-08-22 09:30:00,28.35,28.53,28.35,28.45,412200.0,17.9415,18.0554,17.9415,18.0048,412200.0
2008-08-22 10:00:00,28.45,28.49,28.41,28.48,240800.0,18.0048,18.0301,17.9795,18.0238,240800.0
2008-08-22 10:30:00,28.49,28.5,28.46,28.49,388500.0,18.0301,18.0364,18.0111,18.0301,388500.0
2008-08-22 11:00:00,28.49,28.54,28.48,28.52,94800.0,18.0301,18.0617,18.0238,18.0491,94800.0
2008-08-22 11:30:00,28.52,28.53,28.49,28.51,53500.0,18.0491,18.0554,18.0301,18.0427,53500.0
2008-08-22 12:00:00,28.52,28.52,28.44,28.47,49700.0,18.0491,18.0491,17.9984,18.0174,49700.0
2008-08-22 12:30:00,28.46,28.48,28.42,28.46,75300.0,18.0111,18.0238,17.9858,18.0111,75300.0
2008-08-22 13:00:00,28.46,28.57,28.45,28.55,250300.0,18.0111,18.0807,18.0048,18.0681,250300.0
2008-08-22 13:30:00,28.55,28.57,28.52,28.55,137300.0,18.0681,18.0807,18.0491,18.0681,137300.0
2008-08-22 14:00:00,28.56,28.81,28.54,28.6,406300.0,18.0744,18.2326,18.0617,18.0997,406300.0
2008-08-22 14:30:00,28.59,28.61,28.56,28.57,68100.0,18.0934,18.106,18.0744,18.0807,68100.0
2008-08-22 15:00:00,28.58,28.59,28.55,28.58,290000.0,18.087,18.0934,18.0681,18.087,290000.0
2008-08-22 15:30:00,28.59,28.63,28.59,28.61,301800.0,18.0934,18.1187,18.0934,18.106,301800.0
2008-08-25 09:30:00,28.46,28.56,28.43,28.45,165800.0,18.0111,18.0744,17.9921,18.0048,165800.0
2008-08-25 10:00:00,28.46,28.51,28.39,28.47,101200.0,18.0111,18.0427,17.9668,18.0174,101200.0
2008-08-25 10:30:00,28.47,28.51,28.37,28.39,45600.0,18.0174,18.0427,17.9541,17.9668,45600.0
2008-08-25 11:00:00,28.38,28.38,28.32,28.35,50300.0,17.9605,17.9605,17.9225,17.9415,50300.0
2008-08-25 11:30:00,28.35,28.35,28.19,28.2,49800.0,17.9415,17.9415,17.8402,17.8466,49800.0
2008-08-25 12:00:00,28.19,28.23,28.15,28.16,41800.0,17.8402,17.8655,17.8149,17.8212,41800.0
2008-08-25 12:30:00,28.17,28.23,28.16,28.23,83600.0,17.8276,17.8655,17.8212,17.8655,83600.0
2008-08-25 13:00:00,28.22,28.29,28.21,28.25,417200.0,17.8592,17.9035,17.8529,17.8782,417200.0
2008-08-25 13:30:00,28.25,28.3,28.25,28.27,327300.0,17.8782,17.9098,17.8782,17.8909,327300.0
2008-08-25 14:00:00,28.27,28.29,28.22,28.23,106200.0,17.8909,17.9035,17.8592,17.8655,106200.0
2008-08-25 14:30:00,28.23,28.29,28.18,28.2,40100.0,17.8655,17.9035,17.8339,17.8466,40100.0
2008-08-25 15:00:00,28.2,28.22,28.15,28.18,839700.0,17.8466,17.8592,17.8149,17.8339,839700.0
2008-08-25 15:30:00,28.19,28.23,28.13,28.19,851600.0,17.8402,17.8655,17.8023,17.8402,851600.0
2008-08-26 09:30:00,28.12,28.2,28.01,28.1,553300.0,17.7959,17.8466,17.7263,17.7833,553300.0
2008-08-26 10:00:00,28.1,28.19,28.1,28.18,108700.0,17.7833,17.8402,17.7833,17.8339,108700.0
2008-08-26 10:30:00,28.18,28.29,28.18,28.24,140900.0,17.8339,17.9035,17.8339,17.8719,140900.0
2008-08-26 11:00:00,28.24,28.25,28.15,28.17,42300.0,17.8719,17.8782,17.8149,17.8276,42300.0
2008-08-26 11:30:00,28.17,28.21,28.1,28.2,63500.0,17.8276,17.8529,17.7833,17.8466,63500.0
2008-08-26 12:00:00,28.19,28.21,28.13,28.14,24000.0,17.8402,17.8529,17.8023,17.8086,24000.0
2008-08-26 12:30:00,28.14,28.2,28.14,28.16,21800.0,17.8086,17.8466,17.8086,17.8212,21800.0
2008-08-26 13:00:00,28.15,28.15,28.12,28.14,17200.0,17.8149,17.8149,17.7959,17.8086,17200.0
2008-08-26 13:30:00,28.13,28.15,28.07,28.14,94400.0,17.8023,17.8149,17.7643,17.8086,94400.0
2008-08-26 14:00:00,28.13,28.16,28.04,28.08,139400.0,17.8023,17.8212,17.7453,17.7706,139400.0
2008-08-26 14:30:00,28.06,28.11,28.06,28.08,68800.0,17.758,17.7896,17.758,17.7706,68800.0
2008-08-26 15:00:00,28.08,28.14,28.05,28.11,66800.0,17.7706,17.8086,17.7516,17.7896,66800.0
2008-08-26 15:30:00,28.11,28.16,28.11,28.13,133200.0,17.7896,17.8212,17.7896,17.8023,133200.0
2008-08-27 09:30:00,28.09,28.26,28.04,28.07,391800.0,17.7769,17.8845,17.7453,17.7643,391800.0
2008-08-27 10:00:00,28.09,28.2,28.09,28.17,36200.0,17.7769,17.8466,17.7769,17.8276,36200.0
2008-08-27 10:30:00,28.17,28.23,28.15,28.17,52600.0,17.8276,17.8655,17.8149,17.8276,52600.0
2008-08-27 11:00:00,28.18,28.19,28.12,28.12,85700.0,17.8339,17.8402,17.7959,17.7959,85700.0
2008-08-27 11:30:00,28.11,28.15,28.09,28.15,45800.0,17.7896,17.8149,17.7769,17.8149,45800.0
2008-08-27 12:00:00,28.16,28.22,28.14,28.2,44000.0,17.8212,17.8592,17.8086,17.8466,44000.0
2008-08-27 12:30:00,28.2,28.27,28.19,28.26,42600.0,17.8466,17.8909,17.8402,17.8845,42600.0
2008-08-27 13:00:00,28.26,28.27,28.21,28.24,25300.0,17.8845,17.8909,17.8529,17.8719,25300.0
2008-08-27 13:30:00,28.24,28.26,28.22,28.23,71100.0,17.8719,17.8845,17.8592,17.8655,71100.0
2008-08-27 14:00:00,28.23,28.24,28.2,28.23,110700.0,17.8655,17.8719,17.8466,17.8655,110700.0
2008-08-27 14:30:00,28.23,28.27,28.21,28.22,71400.0,17.8655,17.8909,17.8529,17.8592,71400.0
2008-08-27 15:00:00,28.21,28.24,28.13,28.15,92300.0,17.8529,17.8719,17.8023,17.8149,92300.0
2008-08-27 15:30:00,28.15,28.25,28.13,28.24,161900.0,17.8149,17.8782,17.8023,17.8719,161900.0
2008-08-28 09:30:00,28.36,28.36,28.2,28.24,168700.0,17.9478,17.9478,17.8466,17.8719,168700.0
2008-08-28 10:00:00,28.25,28.28,28.19,28.22,169800.0,17.8782,17.8972,17.8402,17.8592,169800.0
2008-08-28 10:30:00,28.22,28.35,28.18,28.31,143100.0,17.8592,17.9415,17.8339,17.9162,143100.0
2008-08-28 11:00:00,28.3,28.37,28.29,28.36,212600.0,17.9098,17.9541,17.9035,17.9478,212600.0
2008-08-28 11:30:00,28.37,28.46,28.33,28.45,131500.0,17.9541,18.0111,17.9288,18.0048,131500.0
2008-08-28 12:00:00,28.45,28.46,28.38,28.4,59000.0,18.0048,18.0111,17.9605,17.9731,59000.0
2008-08-28 12:30:00,28.39,28.42,28.38,28.41,37000.0,17.9668,17.9858,17.9605,17.9795,37000.0
2008-08-28 13:00:00,28.41,28.41,28.37,28.39,49500.0,17.9795,17.9795,17.9541,17.9668,49500.0
2008-08-28 13:30:00,28.39,28.42,28.38,28.4,46300.0,17.9668,17.9858,17.9605,17.9731,46300.0
2008-08-28 14:00:00,28.41,28.41,28.36,28.39,64400.0,17.9795,17.9795,17.9478,17.9668,64400.0
2008-08-28 14:30:00,28.4,28.42,28.39,28.4,89600.0,17.9731,17.9858,17.9668,17.9731,89600.0
2008-08-28 15:00:00,28.4,28.41,28.37,28.4,113700.0,17.9731,17.9795,17.9541,17.9731,113700.0
2008-08-28 15:30:00,28.4,28.44,28.37,28.43,172300.0,17.9731,17.9984,17.9541,17.9921,172300.0
2008-08-29 09:30:00,28.42,28.45,28.3,28.39,144600.0,17.9858,18.0048,17.9098,17.9668,144600.0
2008-08-29 10:00:00,28.4,28.41,28.35,28.38,63300.0,17.9731,17.9795,17.9415,17.9605,63300.0
2008-08-29 10:30:00,28.38,28.4,28.36,28.36,183600.0,17.9605,17.9731,17.9478,17.9478,183600.0
2008-08-29 11:00:00,28.36,28.37,28.3,28.31,71900.0,17.9478,17.9541,17.9098,17.9162,71900.0
2008-08-29 11:30:00,28.3,28.32,28.26,28.29,77700.0,17.9098,17.9225,17.8845,17.9035,77700.0
2008-08-29 12:00:00,28.29,28.29,28.21,28.23,58200.0,17.9035,17.9035,17.8529,17.8655,58200.0
2008-08-29 12:30:00,28.23,28.25,28.22,28.24,48700.0,17.8655,17.8782,17.8592,17.8719,48700.0
2008-08-29 13:00:00,28.26,28.33,28.26,28.3,79200.0,17.8845,17.9288,17.8845,17.9098,79200.0
2008-08-29 13:30:00,28.31,28.31,28.22,28.23,55600.0,17.9162,17.9162,17.8592,17.8655,55600.0
2008-08-29 14:00:00,28.24,28.27,28.21,28.25,52300.0,17.8719,17.8909,17.8529,17.8782,52300.0
2008-08-29 14:30:00,28.25,28.25,28.2,28.21,136900.0,17.8782,17.8782,17.8466,17.8529,136900.0
2008-08-29 15:00:00,28.22,28.23,28.15,28.16,159100.0,17.8592,17.8655,17.8149,17.8212,159100.0
2008-08-29 15:30:00,28.15,28.18,28.08,28.1,438800.0,17.8149,17.8339,17.7706,17.7833,438800.0
2008-09-02 09:30:00,28.45,28.69,28.38,28.65,548900.0,18.0048,18.1567,17.9605,18.1313,548900.0
2008-09-02 10:00:00,28.65,28.68,28.6,28.62,747100.0,18.1313,18.1503,18.0997,18.1124,747100.0
2008-09-02 10:30:00,28.62,28.66,28.58,28.64,205300.0,18.1124,18.1377,18.087,18.125,205300.0
2008-09-02 11:00:00,28.64,28.68,28.61,28.65,164800.0,18.125,18.1503,18.106,18.1313,164800.0
2008-09-02 11:30:00,28.65,28.69,28.65,28.67,251500.0,18.1313,18.1567,18.1313,18.144,251500.0
2008-09-02 12:00:00,28.67,28.7,28.57,28.57,149200.0,18.144,18.163,18.0807,18.0807,149200.0
2008-09-02 12:30:00,28.57,28.59,28.52,28.56,165600.0,18.0807,18.0934,18.0491,18.0744,165600.0
2008-09-02 13:00:00,28.56,28.6,28.55,28.58,96900.0,18.0744,18.0997,18.0681,18.087,96900.0
2008-09-02 13:30:00,28.59,28.62,28.49,28.52,156400.0,18.0934,18.1124,18.0301,18.0491,156400.0
2008-09-02 14:00:00,28.51,28.54,28.42,28.47,247800.0,18.0427,18.0617,17.9858,18.0174,247800.0
2008-09-02 14:30:00,28.47,28.5,28.42,28.43,159000.0,18.0174,18.0364,17.9858,17.9921,159000.0
2008-09-02 15:00:00,28.43,28.45,28.4,28.44,259900.0,17.9921,18.0048,17.9731,17.9984,259900.0
2008-09-02 15:30:00,28.44,28.46,28.39,28.41,404400.0,17.9984,18.0111,17.9668,17.9795,404400.0
2008-09-03 09:30:00,28.36,28.44,28.29,28.41,294900.0,17.9478,17.9984,17.9035,17.9795,294900.0
2008-09-03 10:00:00,28.42,28.45,28.36,28.41,348000.0,17.9858,18.0048,17.9478,17.9795,348000.0
2008-09-03 10:30:00,28.41,28.52,28.41,28.44,264100.0,17.9795,18.0491,17.9795,17.9984,264100.0
2008-09-03 11:00:00,28.44,28.52,28.37,28.42,72200.0,17.9984,18.0491,17.9541,17.9858,72200.0
2008-09-03 11:30:00,28.42,28.43,28.33,28.34,54900.0,17.9858,17.9921,17.9288,17.9352,54900.0
2008-09-03 12:00:00,28.34,28.4,28.3,28.38,38500.0,17.9352,17.9731,17.9098,17.9605,38500.0
2008-09-03 12:30:00,28.39,28.39,28.33,28.35,29900.0,17.9668,17.9668,17.9288,17.9415,29900.0
2008-09-03 13:00:00,28.34,28.38,28.31,28.34,105100.0,17.9352,17.9605,17.9162,17.9352,105100.0
2008-09-03 13:30:00,28.34,28.36,28.32,28.34,358800.0,17.9352,17.9478,17.9225,17.9352,358800.0
2008-09-03 14:00:00,28.33,28.38,28.27,28.3,134800.0,17.9288,17.9605,17.8909,17.9098,134800.0
2008-09-03 14:30:00,28.3,28.35,28.29,28.32,132900.0,17.9098,17.9415,17.9035,17.9225,132900.0
2008-09-03 15:00:00,28.33,28.41,28.29,28.35,109700.0,17.9288,17.9795,17.9035,17.9415,109700.0
2008-09-03 15:30:00,28.35,28.42,28.34,28.38,134400.0,17.9415,17.9858,17.9352,17.9605,134400.0
2008-09-04 09:30:00,28.48,28.48,28.22,28.37,243600.0,18.0238,18.0238,17.8592,17.9541,243600.0
2008-09-04 10:00:00,28.36,28.48,28.35,28.44,292100.0,17.9478,18.0238,17.9415,17.9984,292100.0
2008-09-04 10:30:00,28.44,28.44,28.24,28.31,157900.0,17.9984,17.9984,17.8719,17.9162,157900.0
2008-09-04 11:00:00,28.31,28.35,28.26,28.31,109500.0,17.9162,17.9415,17.8845,17.9162,109500.0
2008-09-04 11:30:00,28.31,28.35,28.27,28.27,151600.0,17.9162,17.9415,17.8909,17.8909,151600.0
2008-09-04 12:00:00,28.28,28.34,28.27,28.33,69600.0,17.8972,17.9352,17.8909,17.9288,69600.0
2008-09-04 12:30:00,28.33,28.33,28.28,28.32,404500.0,17.9288,17.9288,17.8972,17.9225,404500.0
2008-09-04 13:00:00,28.33,28.35,28.25,28.27,91400.0,17.9288,17.9415,17.8782,17.8909,91400.0
2008-09-04 13:30:00,28.27,28.28,28.23,28.27,244900.0,17.8909,17.8972,17.8655,17.8909,244900.0
2008-09-04 14:00:00,28.28,28.28,28.16,28.24,67300.0,17.8972,17.8972,17.8212,17.8719,67300.0
2008-09-04 14:30:00,28.22,28.23,28.16,28.18,184100.0,17.8592,17.8655,17.8212,17.8339,184100.0
2008-09-04 15:00:00,28.19,28.22,28.09,28.13,250400.0,17.8402,17.8592,17.7769,17.8023,250400.0
2008-09-04 15:30:00,28.12,28.15,28.04,28.06,826400.0,17.7959,17.8149,17.7453,17.758,826400.0
2008-09-05 09:30:00,28.06,28.15,28.02,28.09,1827000.0,17.758,17.8149,17.7326,17.7769,1827000.0
2008-09-05 10:00:00,28.09,28.13,28.0,28.09,516000.0,17.7769,17.8023,17.72,17.7769,516000.0
2008-09-05 10:30:00,28.1,28.12,27.98,27.99,2402800.0,17.7833,17.7959,17.7073,17.7137,2402800.0
2008-09-05 11:00:00,27.99,28.02,27.92,28.01,512700.0,17.7137,17.7326,17.6694,17.7263,512700.0
2008-09-05 11:30:00,28.01,28.16,28.0,28.11,329900.0,17.7263,17.8212,17.72,17.7896,329900.0
2008-09-05 12:00:00,28.11,28.16,28.06,28.15,118700.0,17.7896,17.8212,17.758,17.8149,118700.0
2008-09-05 12:30:00,28.16,28.2,28.12,28.13,145400.0,17.8212,17.8466,17.7959,17.8023,145400.0
2008-09-05 13:00:00,28.13,28.15,28.11,28.14,150000.0,17.8023,17.8149,17.7896,17.8086,150000.0
2008-09-05 13:30:00,28.14,28.19,28.11,28.19,521100.0,17.8086,17.8402,17.7896,17.8402,521100.0
2008-09-05 14:00:00,28.19,28.22,28.13,28.21,338300.0,17.8402,17.8592,17.8023,17.8529,338300.0
2008-09-05 14:30:00,28.22,28.33,28.19,28.32,454500.0,17.8592,17.9288,17.8402,17.9225,454500.0
2008-09-05 15:00:00,28.31,28.35,28.27,28.35,787800.0,17.9162,17.9415,17.8909,17.9415,787800.0
2008-09-05 15:30:00,28.35,28.4,28.32,28.32,770000.0,17.9415,17.9731,17.9225,17.9225,770000.0
2008-09-08 09:30:00,28.77,28.93,28.63,28.72,247600.0,18.2073,18.3085,18.1187,18.1756,247600.0
2008-09-08 10:00:00,28.71,28.85,28.69,28.81,178200.0,18.1693,18.2579,18.1567,18.2326,178200.0
2008-09-08 10:30:00,28.82,28.85,28.7,28.71,227800.0,18.2389,18.2579,18.163,18.1693,227800.0
2008-09-08 11:00:00,28.7,28.74,28.58,28.66,312200.0,18.163,18.1883,18.087,18.1377,312200.0
2008-09-08 11:30:00,28.67,28.77,28.67,28.76,234800.0,18.144,18.2073,18.144,18.201,234800.0
2008-09-08 12:00:00,28.77,28.81,28.66,28.74,145200.0,18.2073,18.2326,18.1377,18.1883,145200.0
2008-09-08 12:30:00,28.73,28.78,28.72,28.76,103300.0,18.182,18.2136,18.1756,18.201,103300.0
2008-09-08 13:00:00,28.75,28.8,28.7,28.75,184600.0,18.1946,18.2263,18.163,18.1946,184600.0
2008-09-08 13:30:00,28.74,28.76,28.65,28.68,89300.0,18.1883,18.201,18.1313,18.1503,89300.0
2008-09-08 14:00:00,28.69,28.8,28.68,28.78,176500.0,18.1567,18.2263,18.1503,18.2136,176500.0
2008-09-08 14:30:00,28.8,28.82,28.76,28.79,355300.0,18.2263,18.2389,18.201,18.2199,355300.0
2008-09-08 15:00:00,28.78,28.87,28.74,28.87,367200.0,18.2136,18.2706,18.1883,18.2706,367200.0
2008-09-08 15:30:00,28.88,28.96,28.88,28.94,539100.0,18.2769,18.3275,18.2769,18.3149,539100.0
2008-09-09 09:30:00,29.26,29.29,28.85,29.07,402100.0,18.5174,18.5364,18.2579,18.3971,402100.0
2008-09-09 10:00:00,29.07,29.1,29.03,29.05,175300.0,18.3971,18.4161,18.3718,18.3845,175300.0
2008-09-09 10:30:00,29.04,29.06,28.99,29.03,233800.0,18.3782,18.3908,18.3465,18.3718,233800.0
2008-09-09 11:00:00,29.03,29.04,28.95,28.99,213700.0,18.3718,18.3782,18.3212,18.3465,213700.0
2008-09-09 11:30:00,28.98,28.99,28.94,28.94,250100.0,18.3402,18.3465,18.3149,18.3149,250100.0
2008-09-09 12:00:00,28.92,28.99,28.9,28.96,433000.0,18.3022,18.3465,18.2896,18.3275,433000.0
2008-09-09 12:30:00,28.95,28.98,28.92,28.95,277600.0,18.3212,18.3402,18.3022,18.3212,277600.0
2008-09-09 13:00:00,28.95,28.98,28.88,28.89,165300.0,18.3212,18.3402,18.2769,18.2832,165300.0
2008-09-09 13:30:00,28.89,28.91,28.83,28.86,329500.0,18.2832,18.2959,18.2453,18.2642,329500.0
2008-09-09 14:00:00,28.85,28.91,28.83,28.9,135600.0,18.2579,18.2959,18.2453,18.2896,135600.0
2008-09-09 14:30:00,28.88,28.89,28.82,28.84,285000.0,18.2769,18.2832,18.2389,18.2516,285000.0
2008-09-09 15:00:00,28.83,28.85,28.78,28.83,245100.0,18.2453,18.2579,18.2136,18.2453,245100.0
2008-09-09 15:30:00,28.83,28.85,28.72,28.73,1649300.0,18.2453,18.2579,18.1756,18.182,1649300.0
2008-09-10 09:30:00,28.98,28.98,28.74,28.87,523300.0,18.3402,18.3402,18.1883,18.2706,523300.0
2008-09-10 10:00:00,28.87,28.9,28.79,28.82,471800.0,18.2706,18.2896,18.2199,18.2389,471800.0
2008-09-10 10:30:00,28.83,28.87,28.77,28.84,268800.0,18.2453,18.2706,18.2073,18.2516,268800.0
2008-09-10 11:00:00,28.84,28.85,28.8,28.84,753600.0,18.2516,18.2579,18.2263,18.2516,753600.0
2008-09-10 11:30:00,28.84,28.97,28.84,28.92,737900.0,18.2516,18.3339,18.2516,18.3022,737900.0
2008-09-10 12:00:00,28.9,28.95,28.88,28.91,157500.0,18.2896,18.3212,18.2769,18.2959,157500.0
2008-09-10 12:30:00,28.92,28.93,28.87,28.88,365700.0,18.3022,18.3085,18.2706,18.2769,365700.0
2008-09-10 13:00:00,28.88,28.9,28.85,28.86,127200.0,18.2769,18.2896,18.2579,18.2642,127200.0
2008-09-10 13:30:00,28.86,28.91,28.82,28.83,374100.0,18.2642,18.2959,18.2389,18.2453,374100.0
2008-09-10 14:00:00,28.82,28.92,28.82,28.92,241900.0,18.2389,18.3022,18.2389,18.3022,241900.0
2008-09-10 14:30:00,28.92,28.94,28.86,28.89,246700.0,18.3022,18.3149,18.2642,18.2832,246700.0
2008-09-10 15:00:00,28.89,28.96,28.86,28.87,516200.0,18.2832,18.3275,18.2642,18.2706,516200.0
2008-09-10 15:30:00,28.87,28.88,28.78,28.83,319500.0,18.2706,18.2769,18.2136,18.2453,319500.0
2008-09-11 09:30:00,28.8,28.8,28.56,28.74,186900.0,18.2263,18.2263,18.0744,18.1883,186900.0
2008-09-11 10:00:00,28.73,28.85,28.72,28.76,238500.0,18.182,18.2579,18.1756,18.201,238500.0
2008-09-11 10:30:00,28.76,28.89,28.73,28.84,796400.0,18.201,18.2832,18.182,18.2516,796400.0
2008-09-11 11:00:00,28.84,28.9,28.76,28.8,260200.0,18.2516,18.2896,18.201,18.2263,260200.0
2008-09-11 11:30:00,28.79,28.86,28.77,28.79,418600.0,18.2199,18.2642,18.2073,18.2199,418600.0
2008-09-11 12:00:00,28.8,28.86,28.78,28.82,197100.0,18.2263,18.2642,18.2136,18.2389,197100.0
2008-09-11 12:30:00,28.81,28.91,28.78,28.89,186200.0,18.2326,18.2959,18.2136,18.2832,186200.0
2008-09-11 13:00:00,28.89,28.9,28.82,28.89,118000.0,18.2832,18.2896,18.2389,18.2832,118000.0
2008-09-11 13:30:00,28.9,28.97,28.89,28.96,152400.0,18.2896,18.3339,18.2832,18.3275,152400.0
2008-09-11 14:00:00,28.96,29.05,28.95,29.04,299100.0,18.3275,18.3845,18.3212,18.3782,299100.0
2008-09-11 14:30:00,29.04,29.07,28.99,28.99,209200.0,18.3782,18.3971,18.3465,18.3465,209200.0
2008-09-11 15:00:00,28.99,29.07,28.95,28.99,390200.0,18.3465,18.3971,18.3212,18.3465,390200.0
2008-09-11 15:30:00,29.0,29.23,28.99,29.2,982400.0,18.3528,18.4984,18.3465,18.4794,982400.0
2008-09-12 09:30:00,29.02,29.04,28.91,28.98,373100.0,18.3655,18.3782,18.2959,18.3402,373100.0
2008-09-12 10:00:00,28.98,29.05,28.96,28.99,285900.0,18.3402,18.3845,18.3275,18.3465,285900.0
2008-09-12 10:30:00,28.98,29.03,28.95,29.02,187200.0,18.3402,18.3718,18.3212,18.3655,187200.0
2008-09-12 11:00:00,29.05,29.09,29.0,29.07,208500.0,18.3845,18.4098,18.3528,18.3971,208500.0
2008-09-12 11:30:00,29.06,29.06,29.0,29.05,193200.0,18.3908,18.3908,18.3528,18.3845,193200.0
2008-09-12 12:00:00,29.06,29.09,29.02,29.07,128500.0,18.3908,18.4098,18.3655,18.3971,128500.0
2008-09-12 12:30:00,29.07,29.08,28.97,28.99,153500.0,18.3971,18.4035,18.3339,18.3465,153500.0
2008-09-12 13:00:00,28.98,29.05,28.97,29.04,178000.0,18.3402,18.3845,18.3339,18.3782,178000.0
2008-09-12 13:30:00,29.04,29.09,28.99,29.09,153800.0,18.3782,18.4098,18.3465,18.4098,153800.0
2008-09-12 14:00:00,29.09,29.09,28.99,28.99,286300.0,18.4098,18.4098,18.3465,18.3465,286300.0
2008-09-12 14:30:00,29.0,29.12,28.98,29.11,453700.0,18.3528,18.4288,18.3402,18.4225,453700.0
2008-09-12 15:00:00,29.12,29.12,29.03,29.08,196800.0,18.4288,18.4288,18.3718,18.4035,196800.0
2008-09-12 15:30:00,29.07,29.16,29.02,29.15,383300.0,18.3971,18.4541,18.3655,18.4478,383300.0
2008-09-15 09:30:00,29.05,29.05,28.59,28.79,272300.0,18.3845,18.3845,18.0934,18.2199,272300.0
2008-09-15 10:00:00,28.8,28.99,28.76,28.98,470500.0,18.2263,18.3465,18.201,18.3402,470500.0
2008-09-15 10:30:00,28.99,29.16,28.92,29.1,797100.0,18.3465,18.4541,18.3022,18.4161,797100.0
2008-09-15 11:00:00,29.11,29.12,28.97,28.99,309600.0,18.4225,18.4288,18.3339,18.3465,309600.0
2008-09-15 11:30:00,28.99,29.02,28.96,28.97,785200.0,18.3465,18.3655,18.3275,18.3339,785200.0
2008-09-15 12:00:00,28.97,29.12,28.96,29.1,552900.0,18.3339,18.4288,18.3275,18.4161,552900.0
2008-09-15 12:30:00,29.1,29.11,29.01,29.04,304400.0,18.4161,18.4225,18.3592,18.3782,304400.0
2008-09-15 13:00:00,29.04,29.07,28.98,29.01,178300.0,18.3782,18.3971,18.3402,18.3592,178300.0
2008-09-15 13:30:00,29.02,29.04,28.95,29.01,641600.0,18.3655,18.3782,18.3212,18.3592,641600.0
2008-09-15 14:00:00,29.02,29.14,29.02,29.06,479500.0,18.3655,18.4414,18.3655,18.3908,479500.0
2008-09-15 14:30:00,29.05,29.08,28.96,29.02,334800.0,18.3845,18.4035,18.3275,18.3655,334800.0
2008-09-15 15:00:00,29.02,29.03,28.84,28.88,533300.0,18.3655,18.3718,18.2516,18.2769,533300.0
2008-09-15 15:30:00,28.88,28.94,28.72,28.75,1041400.0,18.2769,18.3149,18.1756,18.1946,1041400.0
2008-09-16 09:30:00,28.49,28.99,28.33,28.45,667100.0,18.0301,18.3465,17.9288,18.0048,667100.0
2008-09-16 10:00:00,28.44,28.66,28.44,28.66,325700.0,17.9984,18.1377,17.9984,18.1377,325700.0
2008-09-16 10:30:00,28.64,28.77,28.57,28.61,733000.0,18.125,18.2073,18.0807,18.106,733000.0
2008-09-16 11:00:00,28.62,28.74,28.48,28.53,511500.0,18.1124,18.1883,18.0238,18.0554,511500.0
2008-09-16 11:30:00,28.51,28.69,28.51,28.66,233000.0,18.0427,18.1567,18.0427,18.1377,233000.0
2008-09-16 12:00:00,28.65,28.72,28.54,28.67,253600.0,18.1313,18.1756,18.0617,18.144,253600.0
2008-09-16 12:30:00,28.67,28.67,28.58,28.66,132100.0,18.144,18.144,18.087,18.1377,132100.0
2008-09-16 13:00:00,28.67,28.72,28.62,28.67,266100.0,18.144,18.1756,18.1124,18.144,266100.0
2008-09-16 13:30:00,28.67,28.68,28.57,28.58,198400.0,18.144,18.1503,18.0807,18.087,198400.0
2008-09-16 14:00:00,28.57,28.66,28.35,28.51,1022400.0,18.0807,18.1377,17.9415,18.0427,1022400.0
2008-09-16 14:30:00,28.51,28.81,28.41,28.75,1335400.0,18.0427,18.2326,17.9795,18.1946,1335400.0
2008-09-16 15:00:00,28.75,28.81,28.7,28.72,1275100.0,18.1946,18.2326,18.163,18.1756,1275100.0
2008-09-16 15:30:00,28.72,28.84,28.67,28.71,764400.0,18.1756,18.2516,18.144,18.1693,764400.0
2008-09-17 09:30:00,28.27,28.57,28.21,28.52,409500.0,17.8909,18.0807,17.8529,18.0491,409500.0
2008-09-17 10:00:00,28.52,28.53,28.32,28.35,652500.0,18.0491,18.0554,17.9225,17.9415,652500.0
2008-09-17 10:30:00,28.36,28.41,28.32,28.38,769900.0,17.9478,17.9795,17.9225,17.9605,769900.0
2008-09-17 11:00:00,28.38,28.43,28.3,28.32,228300.0,17.9605,17.9921,17.9098,17.9225,228300.0
2008-09-17 11:30:00,28.33,28.42,28.3,28.35,547200.0,17.9288,17.9858,17.9098,17.9415,547200.0
2008-09-17 12:00:00,28.34,28.34,28.2,28.23,986100.0,17.9352,17.9352,17.8466,17.8655,986100.0
2008-09-17 12:30:00,28.22,28.33,28.2,28.29,719500.0,17.8592,17.9288,17.8466,17.9035,719500.0
2008-09-17 13:00:00,28.29,28.35,28.14,28.14,111800.0,17.9035,17.9415,17.8086,17.8086,111800.0
2008-09-17 13:30:00,28.13,28.18,28.05,28.15,489300.0,17.8023,17.8339,17.7516,17.8149,489300.0
2008-09-17 14:00:00,28.14,28.25,28.04,28.25,515300.0,17.8086,17.8782,17.7453,17.8782,515300.0
2008-09-17 14:30:00,28.26,28.35,28.17,28.24,562500.0,17.8845,17.9415,17.8276,17.8719,562500.0
2008-09-17 15:00:00,28.24,28.3,28.13,28.13,609300.0,17.8719,17.9098,17.8023,17.8023,609300.0
2008-09-17 15:30:00,28.13,28.14,27.75,27.77,1172400.0,17.8023,17.8086,17.5618,17.5744,1172400.0
2008-09-18 09:30:00,28.49,28.49,27.97,28.28,389800.0,18.0301,18.0301,17.701,17.8972,389800.0
2008-09-18 10:00:00,28.28,28.39,28.22,28.35,729400.0,17.8972,17.9668,17.8592,17.9415,729400.0
2008-09-18 10:30:00,28.34,28.42,28.19,28.19,349400.0,17.9352,17.9858,17.8402,17.8402,349400.0
2008-09-18 11:00:00,28.2,28.26,28.15,28.22,488300.0,17.8466,17.8845,17.8149,17.8592,488300.0
2008-09-18 11:30:00,28.22,28.24,28.04,28.19,480500.0,17.8592,17.8719,17.7453,17.8402,480500.0
2008-09-18 12:00:00,28.19,28.2,28.08,28.16,557700.0,17.8402,17.8466,17.7706,17.8212,557700.0
2008-09-18 12:30:00,28.16,28.18,27.78,27.78,677300.0,17.8212,17.8339,17.5808,17.5808,677300.0
2008-09-18 13:00:00,27.78,28.09,27.78,27.95,550500.0,17.5808,17.7769,17.5808,17.6883,550500.0
2008-09-18 13:30:00,27.97,28.13,27.92,27.96,591800.0,17.701,17.8023,17.6694,17.6947,591800.0
2008-09-18 14:00:00,27.97,28.0,27.83,27.9,450200.0,17.701,17.72,17.6124,17.6567,450200.0
2008-09-18 14:30:00,27.9,28.1,27.85,28.05,1627900.0,17.6567,17.7833,17.6251,17.7516,1627900.0
2008-09-18 15:00:00,28.06,28.44,28.04,28.37,2207600.0,17.758,17.9984,17.7453,17.9541,2207600.0
2008-09-18 15:30:00,28.37,28.58,28.29,28.34,871600.0,17.9541,18.087,17.9035,17.9352,871600.0
2008-09-19 09:30:00,29.49,30.29,28.2,28.4,923300.0,18.7893,19.299,17.9674,18.0948,923300.0
2008-09-19 10:00:00,28.4,28.46,28.16,28.19,732900.0,18.0948,18.1331,17.9419,17.961,732900.0
2008-09-19 10:30:00,28.18,28.2,28.06,28.13,447900.0,17.9547,17.9674,17.8782,17.9228,447900.0
2008-09-19 11:00:00,28.13,28.31,28.12,28.18,549600.0,17.9228,18.0375,17.9164,17.9547,549600.0
2008-09-19 11:30:00,28.16,28.28,28.14,28.27,152400.0,17.9419,18.0184,17.9292,18.012,152400.0
2008-09-19 12:00:00,28.29,28.29,28.21,28.27,124000.0,18.0248,18.0248,17.9738,18.012,124000.0
2008-09-19 12:30:00,28.27,28.28,28.19,28.23,170700.0,18.012,18.0184,17.961,17.9865,170700.0
2008-09-19 13:00:00,28.23,28.23,28.12,28.18,147700.0,17.9865,17.9865,17.9164,17.9547,147700.0
2008-09-19 13:30:00,28.19,28.19,28.12,28.16,562200.0,17.961,17.961,17.9164,17.9419,562200.0
2008-09-19 14:00:00,28.17,28.17,28.07,28.1,192700.0,17.9483,17.9483,17.8846,17.9037,192700.0
2008-09-19 14:30:00,28.1,28.16,28.05,28.08,354900.0,17.9037,17.9419,17.8718,17.891,354900.0
2008-09-19 15:00:00,28.08,28.12,27.95,27.99,911900.0,17.891,17.9164,17.8081,17.8336,911900.0
2008-09-19 15:30:00,27.99,28.16,27.95,28.1,634400.0,17.8336,17.9419,17.8081,17.9037,634400.0
2008-09-22 09:30:00,28.09,29.38,27.76,27.96,661100.0,17.8973,18.7192,17.6871,17.8145,661100.0
2008-09-22 10:00:00,27.97,28.01,27.85,27.91,303900.0,17.8209,17.8464,17.7444,17.7826,303900.0
2008-09-22 10:30:00,27.91,27.94,27.85,27.92,212600.0,17.7826,17.8018,17.7444,17.789,212600.0
2008-09-22 11:00:00,27.93,27.93,27.75,27.77,182500.0,17.7954,17.7954,17.6807,17.6934,182500.0
2008-09-22 11:30:00,27.77,27.78,27.72,27.76,766600.0,17.6934,17.6998,17.6616,17.6871,766600.0
2008-09-22 12:00:00,27.76,27.77,27.7,27.76,220700.0,17.6871,17.6934,17.6488,17.6871,220700.0
2008-09-22 12:30:00,27.76,27.79,27.74,27.78,160000.0,17.6871,17.7062,17.6743,17.6998,160000.0
2008-09-22 13:00:00,27.78,27.78,27.65,27.67,105100.0,17.6998,17.6998,17.617,17.6297,105100.0
2008-09-22 13:30:00,27.68,27.74,27.62,27.73,291100.0,17.6361,17.6743,17.5979,17.668,291100.0
2008-09-22 14:00:00,27.73,27.73,27.61,27.66,368000.0,17.668,17.668,17.5915,17.6234,368000.0
2008-09-22 14:30:00,27.67,27.76,27.62,27.65,280800.0,17.6297,17.6871,17.5979,17.617,280800.0
2008-09-22 15:00:00,27.64,27.69,27.48,27.5,356400.0,17.6106,17.6425,17.5087,17.5214,356400.0
2008-09-22 15:30:00,27.49,27.53,27.37,27.47,903800.0,17.515,17.5405,17.4386,17.5023,903800.0
2008-09-23 09:30:00,27.65,27.78,27.46,27.72,238300.0,17.617,17.6998,17.4959,17.6616,238300.0
2008-09-23 10:00:00,27.73,27.78,27.67,27.75,175400.0,17.668,17.6998,17.6297,17.6807,175400.0
2008-09-23 10:30:00,27.75,27.76,27.65,27.68,57300.0,17.6807,17.6871,17.617,17.6361,57300.0
2008-09-23 11:00:00,27.69,27.79,27.65,27.77,127100.0,17.6425,17.7062,17.617,17.6934,127100.0
2008-09-23 11:30:00,27.78,27.81,27.74,27.74,351300.0,17.6998,17.7189,17.6743,17.6743,351300.0
2008-09-23 12:00:00,27.74,27.82,27.69,27.71,247600.0,17.6743,17.7253,17.6425,17.6552,247600.0
2008-09-23 12:30:00,27.71,27.73,27.62,27.63,180600.0,17.6552,17.668,17.5979,17.6042,180600.0
2008-09-23 13:00:00,27.63,27.63,27.45,27.47,238200.0,17.6042,17.6042,17.4896,17.5023,238200.0
2008-09-23 13:30:00,27.47,27.47,27.34,27.38,543800.0,17.5023,17.5023,17.4195,17.445,543800.0
2008-09-23 14:00:00,27.38,27.46,27.33,27.45,367500.0,17.445,17.4959,17.4131,17.4896,367500.0
2008-09-23 14:30:00,27.46,27.56,27.43,27.52,246700.0,17.4959,17.5596,17.4768,17.5342,246700.0
2008-09-23 15:00:00,27.52,27.64,27.51,27.51,273100.0,17.5342,17.6106,17.5278,17.5278,273100.0
2008-09-23 15:30:00,27.52,27.53,27.18,27.18,747500.0,17.5342,17.5405,17.3175,17.3175,747500.0
2008-09-24 09:30:00,27.21,27.32,27.15,27.21,250700.0,17.3366,17.4067,17.2984,17.3366,250700.0
2008-09-24 10:00:00,27.2,27.2,27.05,27.16,383200.0,17.3303,17.3303,17.2347,17.3048,383200.0
2008-09-24 10:30:00,27.17,27.26,27.16,27.25,614000.0,17.3112,17.3685,17.3048,17.3621,614000.0
2008-09-24 11:00:00,27.25,27.27,27.09,27.17,333200.0,17.3621,17.3749,17.2602,17.3112,333200.0
2008-09-24 11:30:00,27.17,27.25,27.08,27.25,453700.0,17.3112,17.3621,17.2538,17.3621,453700.0
2008-09-24 12:00:00,27.24,27.34,27.2,27.22,594700.0,17.3558,17.4195,17.3303,17.343,594700.0
2008-09-24 12:30:00,27.22,27.27,27.2,27.26,278100.0,17.343,17.3749,17.3303,17.3685,278100.0
2008-09-24 13:00:00,27.25,27.46,27.24,27.39,182500.0,17.3621,17.4959,17.3558,17.4513,182500.0
2008-09-24 13:30:00,27.39,27.39,27.3,27.31,181300.0,17.4513,17.4513,17.394,17.4004,181300.0
2008-09-24 14:00:00,27.31,27.33,27.24,27.31,224500.0,17.4004,17.4131,17.3558,17.4004,224500.0
2008-09-24 14:30:00,27.3,27.42,27.3,27.31,272900.0,17.394,17.4704,17.394,17.4004,272900.0
2008-09-24 15:00:00,27.32,27.35,27.24,27.32,182200.0,17.4067,17.4258,17.3558,17.4067,182200.0
2008-09-24 15:30:00,27.33,27.38,27.17,27.36,507500.0,17.4131,17.445,17.3112,17.4322,507500.0
2008-09-25 09:30:00,27.33,27.84,27.24,27.83,289700.0,17.4131,17.738,17.3558,17.7317,289700.0
2008-09-25 10:00:00,27.83,27.9,27.77,27.81,273400.0,17.7317,17.7763,17.6934,17.7189,273400.0
2008-09-25 10:30:00,27.82,27.84,27.73,27.78,231100.0,17.7253,17.738,17.668,17.6998,231100.0
2008-09-25 11:00:00,27.79,27.87,27.75,27.87,449300.0,17.7062,17.7572,17.6807,17.7572,449300.0
2008-09-25 11:30:00,27.87,27.89,27.8,27.83,623400.0,17.7572,17.7699,17.7126,17.7317,623400.0
2008-09-25 12:00:00,27.83,27.89,27.77,27.8,456200.0,17.7317,17.7699,17.6934,17.7126,456200.0
2008-09-25 12:30:00,27.79,27.86,27.78,27.82,634200.0,17.7062,17.7508,17.6998,17.7253,634200.0
2008-09-25 13:00:00,27.83,27.87,27.77,27.8,250400.0,17.7317,17.7572,17.6934,17.7126,250400.0
2008-09-25 13:30:00,27.81,27.89,27.81,27.85,278100.0,17.7189,17.7699,17.7189,17.7444,278100.0
2008-09-25 14:00:00,27.86,27.87,27.75,27.78,277300.0,17.7508,17.7572,17.6807,17.6998,277300.0
2008-09-25 14:30:00,27.77,27.81,27.73,27.81,273700.0,17.6934,17.7189,17.668,17.7189,273700.0
2008-09-25 15:00:00,27.82,27.9,27.81,27.88,398000.0,17.7253,17.7763,17.7189,17.7635,398000.0
2008-09-25 15:30:00,27.87,27.9,27.65,27.82,768700.0,17.7572,17.7763,17.617,17.7253,768700.0
2008-09-26 09:30:00,27.45,27.88,27.45,27.7,397900.0,17.4896,17.7635,17.4896,17.6488,397900.0
2008-09-26 10:00:00,27.7,27.82,27.7,27.78,365900.0,17.6488,17.7253,17.6488,17.6998,365900.0
2008-09-26 10:30:00,27.78,27.93,27.77,27.91,239500.0,17.6998,17.7954,17.6934,17.7826,239500.0
2008-09-26 11:00:00,27.93,27.94,27.8,27.87,133300.0,17.7954,17.8018,17.7126,17.7572,133300.0
2008-09-26 11:30:00,27.87,27.92,27.81,27.82,83100.0,17.7572,17.789,17.7189,17.7253,83100.0
2008-09-26 12:00:00,27.81,27.89,27.79,27.85,74600.0,17.7189,17.7699,17.7062,17.7444,74600.0
2008-09-26 12:30:00,27.86,27.92,27.86,27.89,59700.0,17.7508,17.789,17.7508,17.7699,59700.0
2008-09-26 13:00:00,27.89,27.91,27.83,27.87,95500.0,17.7699,17.7826,17.7317,17.7572,95500.0
2008-09-26 13:30:00,27.86,27.89,27.84,27.86,66000.0,17.7508,17.7699,17.738,17.7508,66000.0
2008-09-26 14:00:00,27.85,27.87,27.81,27.81,118100.0,17.7444,17.7572,17.7189,17.7189,118100.0
2008-09-26 14:30:00,27.8,27.86,27.78,27.78,149100.0,17.7126,17.7508,17.6998,17.6998,149100.0
2008-09-26 15:00:00,27.77,27.92,27.72,27.89,266600.0,17.6934,17.789,17.6616,17.7699,266600.0
2008-09-26 15:30:00,27.9,27.96,27.86,27.96,439400.0,17.7763,17.8145,17.7508,17.8145,439400.0
2008-09-29 09:30:00,27.89,27.95,27.53,27.61,498500.0,17.7699,17.8081,17.5405,17.5915,498500.0
2008-09-29 10:00:00,27.61,27.71,27.52,27.67,479700.0,17.5915,17.6552,17.5342,17.6297,479700.0
2008-09-29 10:30:00,27.67,27.7,27.57,27.6,671200.0,17.6297,17.6488,17.566,17.5851,671200.0
2008-09-29 11:00:00,27.6,27.64,27.47,27.52,365400.0,17.5851,17.6106,17.5023,17.5342,365400.0
2008-09-29 11:30:00,27.52,27.62,27.46,27.59,126300.0,17.5342,17.5979,17.4959,17.5788,126300.0
2008-09-29 12:00:00,27.59,27.65,27.51,27.56,635600.0,17.5788,17.617,17.5278,17.5596,635600.0
2008-09-29 12:30:00,27.55,27.68,27.51,27.61,160000.0,17.5533,17.6361,17.5278,17.5915,160000.0
2008-09-29 13:00:00,27.6,27.74,27.51,27.68,311000.0,17.5851,17.6743,17.5278,17.6361,311000.0
2008-09-29 13:30:00,27.68,27.68,26.98,27.31,1849000.0,17.6361,17.6361,17.1901,17.4004,1849000.0
2008-09-29 14:00:00,27.31,27.5,27.08,27.23,987400.0,17.4004,17.5214,17.2538,17.3494,987400.0
2008-09-29 14:30:00,27.24,27.3,27.12,27.18,353000.0,17.3558,17.394,17.2793,17.3175,353000.0
2008-09-29 15:00:00,27.19,27.26,26.85,26.89,820000.0,17.3239,17.3685,17.1073,17.1328,820000.0
2008-09-29 15:30:00,26.88,27.25,26.83,27.24,863300.0,17.1264,17.3621,17.0945,17.3558,863300.0
2008-09-30 09:30:00,27.01,27.21,27.01,27.18,304900.0,17.2092,17.3366,17.2092,17.3175,304900.0
2008-09-30 10:00:00,27.18,27.24,27.09,27.11,165700.0,17.3175,17.3558,17.2602,17.2729,165700.0
2008-09-30 10:30:00,27.11,27.2,27.08,27.09,225700.0,17.2729,17.3303,17.2538,17.2602,225700.0
2008-09-30 11:00:00,27.08,27.14,27.06,27.08,175500.0,17.2538,17.292,17.2411,17.2538,175500.0
2008-09-30 11:30:00,27.08,27.14,27.07,27.09,147600.0,17.2538,17.292,17.2474,17.2602,147600.0
2008-09-30 12:00:00,27.1,27.12,26.98,26.98,107400.0,17.2666,17.2793,17.1901,17.1901,107400.0
2008-09-30 12:30:00,27.01,27.12,26.99,27.11,181400.0,17.2092,17.2793,17.1965,17.2729,181400.0
2008-09-30 13:00:00,27.1,27.19,27.02,27.19,149000.0,17.2666,17.3239,17.2156,17.3239,149000.0
2008-09-30 13:30:00,27.19,27.24,27.17,27.19,132100.0,17.3239,17.3558,17.3112,17.3239,132100.0
2008-09-30 14:00:00,27.19,27.34,27.17,27.33,211200.0,17.3239,17.4195,17.3112,17.4131,211200.0
2008-09-30 14:30:00,27.33,27.37,27.3,27.33,171500.0,17.4131,17.4386,17.394,17.4131,171500.0
2008-09-30 15:00:00,27.32,27.4,27.27,27.39,172900.0,17.4067,17.4577,17.3749,17.4513,172900.0
2008-09-30 15:30:00,27.4,27.51,27.33,27.46,393100.0,17.4577,17.5278,17.4131,17.4959,393100.0
2008-10-01 09:30:00,27.53,27.55,26.98,27.54,295800.0,17.5405,17.5533,17.1901,17.5469,295800.0
2008-10-01 10:00:00,27.53,27.53,27.4,27.47,233800.0,17.5405,17.5405,17.4577,17.5023,233800.0
2008-10-01 10:30:00,27.47,27.48,27.4,27.46,424600.0,17.5023,17.5087,17.4577,17.4959,424600.0
2008-10-01 11:00:00,27.47,27.55,27.44,27.53,181400.0,17.5023,17.5533,17.4832,17.5405,181400.0
2008-10-01 11:30:00,27.53,27.96,27.51,27.55,306000.0,17.5405,17.8145,17.5278,17.5533,306000.0
2008-10-01 12:00:00,27.55,27.64,27.53,27.59,237000.0,17.5533,17.6106,17.5405,17.5788,237000.0
2008-10-01 12:30:00,27.59,27.7,27.59,27.68,499600.0,17.5788,17.6488,17.5788,17.6361,499600.0
2008-10-01 13:00:00,27.67,27.68,27.59,27.62,475500.0,17.6297,17.6361,17.5788,17.5979,475500.0
2008-10-01 13:30:00,27.62,27.72,27.53,27.61,945900.0,17.5979,17.6616,17.5405,17.5915,945900.0
2008-10-01 14:00:00,27.62,27.78,27.58,27.78,564300.0,17.5979,17.6998,17.5724,17.6998,564300.0
2008-10-01 14:30:00,27.78,27.83,27.69,27.74,468100.0,17.6998,17.7317,17.6425,17.6743,468100.0
2008-10-01 15:00:00,27.73,27.8,27.67,27.76,839200.0,17.668,17.7126,17.6297,17.6871,839200.0
2008-10-01 15:30:00,27.77,27.85,27.72,27.8,799200.0,17.6934,17.7444,17.6616,17.7126,799200.0
2008-10-02 09:30:00,27.85,27.85,27.69,27.78,306400.0,17.7444,17.7444,17.6425,17.6998,306400.0
2008-10-02 10:00:00,27.77,27.8,27.67,27.69,274500.0,17.6934,17.7126,17.6297,17.6425,274500.0
2008-10-02 10:30:00,27.69,27.74,27.63,27.7,265500.0,17.6425,17.6743,17.6042,17.6488,265500.0
2008-10-02 11:00:00,27.7,27.7,27.55,27.6,432000.0,17.6488,17.6488,17.5533,17.5851,432000.0
2008-10-02 11:30:00,27.6,27.63,27.57,27.61,310100.0,17.5851,17.6042,17.566,17.5915,310100.0
2008-10-02 12:00:00,27.6,27.65,27.58,27.61,147300.0,17.5851,17.617,17.5724,17.5915,147300.0
2008-10-02 12:30:00,27.62,27.7,27.58,27.67,196400.0,17.5979,17.6488,17.5724,17.6297,196400.0
2008-10-02 13:00:00,27.67,27.67,27.54,27.64,273600.0,17.6297,17.6297,17.5469,17.6106,273600.0
2008-10-02 13:30:00,27.63,27.73,27.54,27.65,527400.0,17.6042,17.668,17.5469,17.617,527400.0
2008-10-02 14:00:00,27.64,27.67,27.56,27.6,292300.0,17.6106,17.6297,17.5596,17.5851,292300.0
2008-10-02 14:30:00,27.6,27.63,27.52,27.58,360900.0,17.5851,17.6042,17.5342,17.5724,360900.0
2008-10-02 15:00:00,27.58,27.6,27.43,27.44,541900.0,17.5724,17.5851,17.4768,17.4832,541900.0
2008-10-02 15:30:00,27.45,27.55,27.34,27.45,1151500.0,17.4896,17.5533,17.4195,17.4896,1151500.0
2008-10-03 09:30:00,28.55,28.75,27.35,27.57,235100.0,18.1904,18.3178,17.4258,17.566,235100.0
2008-10-03 10:00:00,27.58,27.65,27.5,27.6,294300.0,17.5724,17.617,17.5214,17.5851,294300.0
2008-10-03 10:30:00,27.62,27.74,27.6,27.71,214500.0,17.5979,17.6743,17.5851,17.6552,214500.0
2008-10-03 11:00:00,27.72,27.8,27.67,27.69,308900.0,17.6616,17.7126,17.6297,17.6425,308900.0
2008-10-03 11:30:00,27.69,27.73,27.63,27.66,129200.0,17.6425,17.668,17.6042,17.6234,129200.0
2008-10-03 12:00:00,27.65,27.68,27.55,27.6,327400.0,17.617,17.6361,17.5533,17.5851,327400.0
2008-10-03 12:30:00,27.6,27.76,27.58,27.74,777600.0,17.5851,17.6871,17.5724,17.6743,777600.0
2008-10-03 13:00:00,27.75,27.83,27.66,27.75,613300.0,17.6807,17.7317,17.6234,17.6807,613300.0
2008-10-03 13:30:00,27.74,27.75,27.44,27.5,729700.0,17.6743,17.6807,17.4832,17.5214,729700.0
2008-10-03 14:00:00,27.52,27.58,27.35,27.42,561200.0,17.5342,17.5724,17.4258,17.4704,561200.0
2008-10-03 14:30:00,27.42,27.48,27.32,27.42,898200.0,17.4704,17.5087,17.4067,17.4704,898200.0
2008-10-03 15:00:00,27.41,27.46,27.29,27.36,338300.0,17.4641,17.4959,17.3876,17.4322,338300.0
2008-10-03 15:30:00,27.36,27.43,27.2,27.23,418900.0,17.4322,17.4768,17.3303,17.3494,418900.0
2008-10-06 09:30:00,27.0,27.02,26.54,26.84,407200.0,17.2028,17.2156,16.9098,17.1009,407200.0
2008-10-06 10:00:00,26.83,26.86,26.36,26.4,511200.0,17.0945,17.1136,16.7951,16.8206,511200.0
2008-10-06 10:30:00,26.41,26.43,26.07,26.29,680800.0,16.8269,16.8397,16.6103,16.7505,680800.0
2008-10-06 11:00:00,26.28,26.5,26.2,26.44,572900.0,16.7441,16.8843,16.6931,16.846,572900.0
2008-10-06 11:30:00,26.45,26.45,26.27,26.3,345200.0,16.8524,16.8524,16.7377,16.7568,345200.0
2008-10-06 12:00:00,26.3,26.37,26.13,26.13,460000.0,16.7568,16.8014,16.6485,16.6485,460000.0
2008-10-06 12:30:00,26.13,26.14,25.99,26.05,606200.0,16.6485,16.6549,16.5593,16.5976,606200.0
2008-10-06 13:00:00,26.04,26.2,26.0,26.14,489700.0,16.5912,16.6931,16.5657,16.6549,489700.0
2008-10-06 13:30:00,26.14,26.14,25.92,26.0,450300.0,16.6549,16.6549,16.5147,16.5657,450300.0
2008-10-06 14:00:00,26.0,26.0,25.61,25.67,495600.0,16.5657,16.5657,16.3172,16.3554,495600.0
2008-10-06 14:30:00,25.68,25.76,25.5,25.67,1147300.0,16.3618,16.4128,16.2471,16.3554,1147300.0
2008-10-06 15:00:00,25.67,26.21,25.62,26.18,1241800.0,16.3554,16.6995,16.3236,16.6804,1241800.0
2008-10-06 15:30:00,26.16,26.48,26.02,26.4,1649700.0,16.6676,16.8715,16.5784,16.8206,1649700.0
2008-10-07 09:30:00,27.32,27.32,26.47,26.49,717700.0,17.4067,17.4067,16.8652,16.8779,717700.0
2008-10-07 10:00:00,26.49,26.54,26.32,26.48,378500.0,16.8779,16.9098,16.7696,16.8715,378500.0
2008-10-07 10:30:00,26.48,26.52,26.35,26.41,185500.0,16.8715,16.897,16.7887,16.8269,185500.0
2008-10-07 11:00:00,26.41,26.42,26.23,26.26,262100.0,16.8269,16.8333,16.7122,16.7314,262100.0
2008-10-07 11:30:00,26.26,26.49,26.25,26.39,291200.0,16.7314,16.8779,16.725,16.8142,291200.0
2008-10-07 12:00:00,26.39,26.39,26.16,26.24,526700.0,16.8142,16.8142,16.6676,16.7186,526700.0
2008-10-07 12:30:00,26.25,26.26,26.05,26.08,399400.0,16.725,16.7314,16.5976,16.6167,399400.0
2008-10-07 13:00:00,26.08,26.23,25.91,25.95,365400.0,16.6167,16.7122,16.5084,16.5338,365400.0
2008-10-07 13:30:00,25.95,26.04,25.75,25.79,415000.0,16.5338,16.5912,16.4064,16.4319,415000.0
2008-10-07 14:00:00,25.79,26.14,25.78,26.08,628700.0,16.4319,16.6549,16.4255,16.6167,628700.0
2008-10-07 14:30:00,26.08,26.2,25.95,25.95,359300.0,16.6167,16.6931,16.5338,16.5338,359300.0
2008-10-07 15:00:00,25.95,25.96,25.64,25.77,604300.0,16.5338,16.5402,16.3363,16.4192,604300.0
2008-10-07 15:30:00,25.78,25.87,25.42,25.85,986300.0,16.4255,16.4829,16.1962,16.4701,986300.0
2008-10-08 09:30:00,24.31,25.6,24.31,25.49,684300.0,15.4889,16.3108,15.4889,16.2408,684300.0
2008-10-08 10:00:00,25.49,25.67,25.23,25.28,613800.0,16.2408,16.3554,16.0751,16.107,613800.0
2008-10-08 10:30:00,25.29,25.37,24.98,25.13,872800.0,16.1133,16.1643,15.9158,16.0114,872800.0
2008-10-08 11:00:00,25.13,25.33,25.03,25.19,360100.0,16.0114,16.1388,15.9477,16.0496,360100.0
2008-10-08 11:30:00,25.19,25.19,24.93,25.08,435900.0,16.0496,16.0496,15.884,15.9795,435900.0
2008-10-08 12:00:00,25.07,25.07,24.84,24.95,531000.0,15.9732,15.9732,15.8266,15.8967,531000.0
2008-10-08 12:30:00,24.95,25.05,24.9,25.01,639100.0,15.8967,15.9604,15.8648,15.9349,639100.0
2008-10-08 13:00:00,25.01,25.39,25.01,25.28,610600.0,15.9349,16.177,15.9349,16.107,610600.0
2008-10-08 13:30:00,25.28,25.54,25.25,25.53,453000.0,16.107,16.2726,16.0878,16.2662,453000.0
2008-10-08 14:00:00,25.51,25.6,25.41,25.45,712800.0,16.2535,16.3108,16.1898,16.2153,712800.0
2008-10-08 14:30:00,25.47,25.55,25.33,25.52,673600.0,16.228,16.279,16.1388,16.2599,673600.0
2008-10-08 15:00:00,25.52,25.75,25.44,25.72,823500.0,16.2599,16.4064,16.2089,16.3873,823500.0
2008-10-08 15:30:00,25.7,25.82,24.98,24.99,862400.0,16.3746,16.451,15.9158,15.9222,862400.0
2008-10-09 09:30:00,25.17,25.43,25.08,25.1,1290400.0,16.0369,16.2025,15.9795,15.9923,1290400.0
2008-10-09 10:00:00,25.11,25.16,24.95,24.97,2273300.0,15.9986,16.0305,15.8967,15.9094,2273300.0
2008-10-09 10:30:00,24.97,25.04,24.72,24.75,2003700.0,15.9094,15.954,15.7502,15.7693,2003700.0
2008-10-09 11:00:00,24.74,24.78,24.55,24.68,562500.0,15.7629,15.7884,15.6418,15.7247,562500.0
2008-10-09 11:30:00,24.67,24.94,24.62,24.71,841500.0,15.7183,15.8903,15.6864,15.7438,841500.0
2008-10-09 12:00:00,24.72,24.89,24.67,24.81,259600.0,15.7502,15.8585,15.7183,15.8075,259600.0
2008-10-09 12:30:00,24.81,24.82,24.62,24.65,264400.0,15.8075,15.8139,15.6864,15.7056,264400.0
2008-10-09 13:00:00,24.66,24.84,24.63,24.73,524800.0,15.7119,15.8266,15.6928,15.7565,524800.0
2008-10-09 13:30:00,24.74,24.8,24.59,24.68,560400.0,15.7629,15.8011,15.6673,15.7247,560400.0
2008-10-09 14:00:00,24.68,24.71,24.49,24.54,512900.0,15.7247,15.7438,15.6036,15.6355,512900.0
2008-10-09 14:30:00,24.54,24.58,24.37,24.38,664300.0,15.6355,15.661,15.5272,15.5335,664300.0
2008-10-09 15:00:00,24.38,24.39,23.99,24.04,1100800.0,15.5335,15.5399,15.285,15.3169,1100800.0
2008-10-09 15:30:00,24.05,24.06,23.38,23.88,2107800.0,15.3233,15.3296,14.8964,15.215,2107800.0
2008-10-10 09:30:00,22.74,22.91,21.63,22.41,1623000.0,14.4886,14.5969,13.7814,14.2784,1623000.0
2008-10-10 10:00:00,22.41,23.26,22.36,22.86,1699200.0,14.2784,14.8199,14.2465,14.5651,1699200.0
2008-10-10 10:30:00,22.87,23.14,22.37,22.68,1737400.0,14.5714,14.7435,14.2529,14.4504,1737400.0
2008-10-10 11:00:00,22.69,22.75,22.34,22.38,587100.0,14.4568,14.495,14.2338,14.2592,587100.0
2008-10-10 11:30:00,22.38,22.51,22.14,22.3,564400.0,14.2592,14.3421,14.1063,14.2083,564400.0
2008-10-10 12:00:00,22.3,22.68,22.27,22.47,563400.0,14.2083,14.4504,14.1892,14.3166,563400.0
2008-10-10 12:30:00,22.47,22.7,22.3,22.54,493300.0,14.3166,14.4631,14.2083,14.3612,493300.0
2008-10-10 13:00:00,22.54,22.54,22.23,22.41,483600.0,14.3612,14.3612,14.1637,14.2784,483600.0
2008-10-10 13:30:00,22.41,22.42,21.92,22.22,712600.0,14.2784,14.2847,13.9662,14.1573,712600.0
2008-10-10 14:00:00,22.23,22.59,22.09,22.12,1208600.0,14.1637,14.393,14.0745,14.0936,1208600.0
2008-10-10 14:30:00,22.12,22.38,22.02,22.2,757600.0,14.0936,14.2592,14.0299,14.1446,757600.0
2008-10-10 15:00:00,22.2,23.09,22.17,23.05,1586700.0,14.1446,14.7116,14.1254,14.6861,1586700.0
2008-10-10 15:30:00,23.05,24.26,22.95,23.21,2078600.0,14.6861,15.4571,14.6224,14.7881,2078600.0
2008-10-13 09:30:00,25.0,25.52,23.77,23.94,1160600.0,15.9286,16.2599,15.1449,15.2532,1160600.0
2008-10-13 10:00:00,23.95,24.07,23.85,24.06,442200.0,15.2596,15.336,15.1958,15.3296,442200.0
2008-10-13 10:30:00,24.07,24.15,24.02,24.1,500600.0,15.336,15.387,15.3042,15.3551,500600.0
2008-10-13 11:00:00,24.09,24.17,24.08,24.15,261700.0,15.3488,15.3997,15.3424,15.387,261700.0
2008-10-13 11:30:00,24.15,24.19,24.1,24.15,173500.0,15.387,15.4125,15.3551,15.387,173500.0
2008-10-13 12:00:00,24.15,24.35,24.1,24.33,270200.0,15.387,15.5144,15.3551,15.5017,270200.0
2008-10-13 12:30:00,24.34,24.41,24.33,24.36,422400.0,15.508,15.5526,15.5017,15.5208,422400.0
2008-10-13 13:00:00,24.36,24.42,24.33,24.39,356700.0,15.5208,15.559,15.5017,15.5399,356700.0
2008-10-13 13:30:00,24.39,24.4,24.3,24.31,214000.0,15.5399,15.5463,15.4826,15.4889,214000.0
2008-10-13 14:00:00,24.31,24.37,24.26,24.28,429500.0,15.4889,15.5272,15.4571,15.4698,429500.0
2008-10-13 14:30:00,24.27,24.52,24.26,24.49,602600.0,15.4634,15.6227,15.4571,15.6036,602600.0
2008-10-13 15:00:00,24.49,24.7,24.48,24.68,445100.0,15.6036,15.7374,15.5972,15.7247,445100.0
2008-10-13 15:30:00,24.68,24.97,24.64,24.97,905200.0,15.7247,15.9094,15.6992,15.9094,905200.0
2008-10-14 09:30:00,26.23,26.24,24.71,24.71,1658900.0,16.7122,16.7186,15.7438,15.7438,1658900.0
2008-10-14 10:00:00,24.71,25.0,24.7,24.89,1179100.0,15.7438,15.9286,15.7374,15.8585,1179100.0
2008-10-14 10:30:00,24.88,24.93,24.46,24.75,867600.0,15.8521,15.884,15.5845,15.7693,867600.0
2008-10-14 11:00:00,24.75,24.84,24.54,24.75,1061100.0,15.7693,15.8266,15.6355,15.7693,1061100.0
2008-10-14 11:30:00,24.74,24.8,24.64,24.65,2061700.0,15.7629,15.8011,15.6992,15.7056,2061700.0
2008-10-14 12:00:00,24.64,24.68,24.55,24.61,557300.0,15.6992,15.7247,15.6418,15.6801,557300.0
2008-10-14 12:30:00,24.61,24.73,24.56,24.63,543300.0,15.6801,15.7565,15.6482,15.6928,543300.0
2008-10-14 13:00:00,24.64,24.66,24.54,24.57,551800.0,15.6992,15.7119,15.6355,15.6546,551800.0
2008-10-14 13:30:00,24.58,24.64,24.39,24.44,1059900.0,15.661,15.6992,15.5399,15.5718,1059900.0
2008-10-14 14:00:00,24.43,24.49,24.14,24.32,1536700.0,15.5654,15.6036,15.3806,15.4953,1536700.0
2008-10-14 14:30:00,24.33,24.37,23.94,24.03,1365600.0,15.5017,15.5272,15.2532,15.3105,1365600.0
2008-10-14 15:00:00,24.02,24.36,23.99,24.36,1464700.0,15.3042,15.5208,15.285,15.5208,1464700.0
2008-10-14 15:30:00,24.37,24.56,24.33,24.43,1622400.0,15.5272,15.6482,15.5017,15.5654,1622400.0
2008-10-15 09:30:00,24.47,24.47,23.98,24.04,490700.0,15.5909,15.5909,15.2787,15.3169,490700.0
2008-10-15 10:00:00,24.04,24.04,23.87,23.93,736500.0,15.3169,15.3169,15.2086,15.2468,736500.0
2008-10-15 10:30:00,23.93,24.06,23.72,23.74,973200.0,15.2468,15.3296,15.113,15.1258,973200.0
2008-10-15 11:00:00,23.76,23.8,23.64,23.71,587000.0,15.1385,15.164,15.062,15.1066,587000.0
2008-10-15 11:30:00,23.71,23.82,23.69,23.75,417300.0,15.1066,15.1767,15.0939,15.1321,417300.0
2008-10-15 12:00:00,23.75,24.17,23.58,23.67,373100.0,15.1321,15.3997,15.0238,15.0812,373100.0
2008-10-15 12:30:00,23.67,23.8,23.67,23.74,377400.0,15.0812,15.164,15.0812,15.1258,377400.0
2008-10-15 13:00:00,23.73,23.73,23.51,23.55,325900.0,15.1194,15.1194,14.9792,15.0047,325900.0
2008-10-15 13:30:00,23.56,23.58,23.24,23.27,588700.0,15.0111,15.0238,14.8072,14.8263,588700.0
2008-10-15 14:00:00,23.27,23.3,23.13,23.23,561500.0,14.8263,14.8454,14.7371,14.8008,561500.0
2008-10-15 14:30:00,23.23,23.45,23.22,23.36,741900.0,14.8008,14.941,14.7944,14.8836,741900.0
2008-10-15 15:00:00,23.35,23.54,23.27,23.35,811100.0,14.8773,14.9983,14.8263,14.8773,811100.0
2008-10-15 15:30:00,23.36,23.37,22.78,22.84,654500.0,14.8836,14.89,14.5141,14.5523,654500.0
2008-10-16 09:30:00,24.1,24.1,22.69,23.22,902600.0,15.3551,15.3551,14.4568,14.7944,902600.0
2008-10-16 10:00:00,23.21,23.22,22.75,22.75,750800.0,14.7881,14.7944,14.495,14.495,750800.0
2008-10-16 10:30:00,22.76,22.76,22.44,22.44,1534400.0,14.5014,14.5014,14.2975,14.2975,1534400.0
2008-10-16 11:00:00,22.45,22.56,22.21,22.44,587300.0,14.3038,14.3739,14.1509,14.2975,587300.0
2008-10-16 11:30:00,22.45,22.79,22.44,22.72,1664900.0,14.3038,14.5205,14.2975,14.4759,1664900.0
2008-10-16 12:00:00,22.71,23.32,22.63,23.06,686200.0,14.4695,14.8582,14.4185,14.6925,686200.0
2008-10-16 12:30:00,23.05,23.1,22.85,22.9,740500.0,14.6861,14.718,14.5587,14.5906,740500.0
2008-10-16 13:00:00,22.9,23.16,22.87,23.04,705500.0,14.5906,14.7562,14.5714,14.6798,705500.0
2008-10-16 13:30:00,23.04,23.26,22.88,23.16,463200.0,14.6798,14.8199,14.5778,14.7562,463200.0
2008-10-16 14:00:00,23.16,23.18,22.99,23.07,515100.0,14.7562,14.769,14.6479,14.6989,515100.0
2008-10-16 14:30:00,23.08,23.41,23.05,23.31,910500.0,14.7052,14.9155,14.6861,14.8518,910500.0
2008-10-16 15:00:00,23.3,23.77,23.25,23.65,1094600.0,14.8454,15.1449,14.8136,15.0684,1094600.0
2008-10-16 15:30:00,23.64,23.98,23.46,23.9,1143100.0,15.062,15.2787,14.9474,15.2277,1143100.0
2008-10-17 09:30:00,23.85,23.85,23.35,23.8,429500.0,15.1958,15.1958,14.8773,15.164,429500.0
2008-10-17 10:00:00,23.8,23.94,23.67,23.85,599500.0,15.164,15.2532,15.0812,15.1958,599500.0
2008-10-17 10:30:00,23.87,24.03,23.72,24.0,271600.0,15.2086,15.3105,15.113,15.2914,271600.0
2008-10-17 11:00:00,24.0,24.15,23.87,23.89,345300.0,15.2914,15.387,15.2086,15.2213,345300.0
2008-10-17 11:30:00,23.88,23.93,23.77,23.86,506900.0,15.215,15.2468,15.1449,15.2022,506900.0
2008-10-17 12:00:00,23.86,24.0,23.86,24.0,289300.0,15.2022,15.2914,15.2022,15.2914,289300.0
2008-10-17 12:30:00,23.99,24.34,23.94,24.33,231800.0,15.285,15.508,15.2532,15.5017,231800.0
2008-10-17 13:00:00,24.33,24.46,24.27,24.38,406800.0,15.5017,15.5845,15.4634,15.5335,406800.0
2008-10-17 13:30:00,24.4,24.65,24.38,24.53,403500.0,15.5463,15.7056,15.5335,15.6291,403500.0
2008-10-17 14:00:00,24.53,24.62,24.34,24.39,291400.0,15.6291,15.6864,15.508,15.5399,291400.0
2008-10-17 14:30:00,24.38,24.44,24.14,24.27,489300.0,15.5335,15.5718,15.3806,15.4634,489300.0
2008-10-17 15:00:00,24.28,24.4,23.87,24.06,787200.0,15.4698,15.5463,15.2086,15.3296,787200.0
2008-10-17 15:30:00,24.08,24.21,23.87,23.9,1020300.0,15.3424,15.4252,15.2086,15.2277,1020300.0
2008-10-20 09:30:00,24.82,24.88,24.0,24.23,627600.0,15.8139,15.8521,15.2914,15.438,627600.0
2008-10-20 10:00:00,24.23,24.41,24.23,24.27,1101400.0,15.438,15.5526,15.438,15.4634,1101400.0
2008-10-20 10:30:00,24.27,24.37,24.13,24.22,538600.0,15.4634,15.5272,15.3742,15.4316,538600.0
2008-10-20 11:00:00,24.22,24.25,24.06,24.2,386400.0,15.4316,15.4507,15.3296,15.4188,386400.0
2008-10-20 11:30:00,24.21,24.37,24.11,24.32,357700.0,15.4252,15.5272,15.3615,15.4953,357700.0
2008-10-20 12:00:00,24.33,24.39,24.24,24.34,254900.0,15.5017,15.5399,15.4443,15.508,254900.0
2008-10-20 12:30:00,24.34,24.4,24.25,24.28,358100.0,15.508,15.5463,15.4507,15.4698,358100.0
2008-10-20 13:00:00,24.29,24.36,24.18,24.33,243600.0,15.4762,15.5208,15.4061,15.5017,243600.0
2008-10-20 13:30:00,24.34,24.38,24.29,24.32,186200.0,15.508,15.5335,15.4762,15.4953,186200.0
2008-10-20 14:00:00,24.31,24.48,24.3,24.33,194300.0,15.4889,15.5972,15.4826,15.5017,194300.0
2008-10-20 14:30:00,24.32,24.44,24.26,24.44,281400.0,15.4953,15.5718,15.4571,15.5718,281400.0
2008-10-20 15:00:00,24.44,24.49,24.33,24.42,523000.0,15.5718,15.6036,15.5017,15.559,523000.0
2008-10-20 15:30:00,24.4,24.63,24.36,24.58,400300.0,15.5463,15.6928,15.5208,15.661,400300.0
2008-10-21 09:30:00,24.87,24.87,24.25,24.62,350300.0,15.8457,15.8457,15.4507,15.6864,350300.0
2008-10-21 10:00:00,24.62,24.76,24.6,24.69,282900.0,15.6864,15.7756,15.6737,15.731,282900.0
2008-10-21 10:30:00,24.68,24.71,24.59,24.63,220300.0,15.7247,15.7438,15.6673,15.6928,220300.0
2008-10-21 11:00:00,24.62,24.72,24.58,24.6,112300.0,15.6864,15.7502,15.661,15.6737,112300.0
2008-10-21 11:30:00,24.6,24.66,24.4,24.42,413300.0,15.6737,15.7119,15.5463,15.559,413300.0
2008-10-21 12:00:00,24.41,24.47,24.36,24.44,239000.0,15.5526,15.5909,15.5208,15.5718,239000.0
2008-10-21 12:30:00,24.43,24.5,24.31,24.31,158400.0,15.5654,15.61,15.4889,15.4889,158400.0
2008-10-21 13:00:00,24.31,24.48,24.3,24.41,207200.0,15.4889,15.5972,15.4826,15.5526,207200.0
2008-10-21 13:30:00,24.41,24.51,24.34,24.4,232500.0,15.5526,15.6164,15.508,15.5463,232500.0
2008-10-21 14:00:00,24.42,24.67,24.42,24.65,247900.0,15.559,15.7183,15.559,15.7056,247900.0
2008-10-21 14:30:00,24.65,24.74,24.61,24.65,353400.0,15.7056,15.7629,15.6801,15.7056,353400.0
2008-10-21 15:00:00,24.66,24.73,24.43,24.43,528600.0,15.7119,15.7565,15.5654,15.5654,528600.0
2008-10-21 15:30:00,24.43,24.48,24.2,24.28,697800.0,15.5654,15.5972,15.4188,15.4698,697800.0
2008-10-22 09:30:00,24.51,24.51,23.4,23.42,941600.0,15.6164,15.6164,14.9091,14.9219,941600.0
2008-10-22 10:00:00,23.42,23.57,23.29,23.49,1266500.0,14.9219,15.0174,14.839,14.9665,1266500.0
2008-10-22 10:30:00,23.48,23.78,23.46,23.77,469800.0,14.9601,15.1512,14.9474,15.1449,469800.0
2008-10-22 11:00:00,23.76,23.79,23.59,23.66,312000.0,15.1385,15.1576,15.0302,15.0748,312000.0
2008-10-22 11:30:00,23.66,23.85,23.6,23.75,243900.0,15.0748,15.1958,15.0366,15.1321,243900.0
2008-10-22 12:00:00,23.74,23.9,23.67,23.83,346400.0,15.1258,15.2277,15.0812,15.1831,346400.0
2008-10-22 12:30:00,23.83,23.88,23.78,23.84,353900.0,15.1831,15.215,15.1512,15.1895,353900.0
2008-10-22 13:00:00,23.83,23.83,23.48,23.54,308300.0,15.1831,15.1831,14.9601,14.9983,308300.0
2008-10-22 13:30:00,23.54,23.61,23.43,23.58,447000.0,14.9983,15.0429,14.9282,15.0238,447000.0
2008-10-22 14:00:00,23.58,23.74,23.52,23.71,209100.0,15.0238,15.1258,14.9856,15.1066,209100.0
2008-10-22 14:30:00,23.7,23.7,23.51,23.61,255600.0,15.1003,15.1003,14.9792,15.0429,255600.0
2008-10-22 15:00:00,23.6,23.67,23.4,23.41,312500.0,15.0366,15.0812,14.9091,14.9155,312500.0
2008-10-22 15:30:00,23.41,23.5,22.98,23.38,1388700.0,14.9155,14.9728,14.6415,14.8964,1388700.0
2008-10-23 09:30:00,23.5,23.55,22.98,23.14,543900.0,14.9728,15.0047,14.6415,14.7435,543900.0
2008-10-23 10:00:00,23.14,23.39,23.13,23.27,592200.0,14.7435,14.9028,14.7371,14.8263,592200.0
2008-10-23 10:30:00,23.26,23.81,23.24,23.81,532600.0,14.8199,15.1704,14.8072,15.1704,532600.0
2008-10-23 11:00:00,23.8,23.85,23.58,23.63,263200.0,15.164,15.1958,15.0238,15.0557,263200.0
2008-10-23 11:30:00,23.63,23.76,23.58,23.64,213400.0,15.0557,15.1385,15.0238,15.062,213400.0
2008-10-23 12:00:00,23.64,23.64,23.15,23.18,258900.0,15.062,15.062,14.7498,14.769,258900.0
2008-10-23 12:30:00,23.19,23.26,23.02,23.06,480500.0,14.7753,14.8199,14.667,14.6925,480500.0
2008-10-23 13:00:00,23.05,23.21,22.92,22.92,781100.0,14.6861,14.7881,14.6033,14.6033,781100.0
2008-10-23 13:30:00,22.93,23.05,22.77,22.87,949600.0,14.6097,14.6861,14.5077,14.5714,949600.0
2008-10-23 14:00:00,22.87,22.87,22.48,22.62,957200.0,14.5714,14.5714,14.323,14.4122,957200.0
2008-10-23 14:30:00,22.62,22.91,22.47,22.66,804200.0,14.4122,14.5969,14.3166,14.4376,804200.0
2008-10-23 15:00:00,22.66,23.2,22.58,23.02,1258200.0,14.4376,14.7817,14.3867,14.667,1258200.0
2008-10-23 15:30:00,23.02,23.69,22.8,23.58,1129300.0,14.667,15.0939,14.5268,15.0238,1129300.0
2008-10-24 09:30:00,22.25,22.71,22.25,22.65,576900.0,14.1764,14.4695,14.1764,14.4313,576900.0
2008-10-24 10:00:00,22.65,22.78,22.47,22.55,947700.0,14.4313,14.5141,14.3166,14.3676,947700.0
2008-10-24 10:30:00,22.54,22.86,22.48,22.8,609200.0,14.3612,14.5651,14.323,14.5268,609200.0
2008-10-24 11:00:00,22.8,22.96,22.61,22.88,468600.0,14.5268,14.6288,14.4058,14.5778,468600.0
2008-10-24 11:30:00,22.89,23.11,22.8,22.84,441500.0,14.5842,14.7244,14.5268,14.5523,441500.0
2008-10-24 12:00:00,22.84,22.89,22.59,22.59,375900.0,14.5523,14.5842,14.393,14.393,375900.0
2008-10-24 12:30:00,22.58,22.78,22.56,22.68,584300.0,14.3867,14.5141,14.3739,14.4504,584300.0
2008-10-24 13:00:00,22.71,22.91,22.7,22.75,307400.0,14.4695,14.5969,14.4631,14.495,307400.0
2008-10-24 13:30:00,22.74,22.74,22.43,22.43,317000.0,14.4886,14.4886,14.2911,14.2911,317000.0
2008-10-24 14:00:00,22.43,22.72,22.38,22.63,427600.0,14.2911,14.4759,14.2592,14.4185,427600.0
2008-10-24 14:30:00,22.63,23.0,22.61,22.95,593700.0,14.4185,14.6543,14.4058,14.6224,593700.0
2008-10-24 15:00:00,22.94,23.17,22.72,22.99,1192500.0,14.616,14.7626,14.4759,14.6479,1192500.0
2008-10-24 15:30:00,23.0,23.05,22.66,22.69,848200.0,14.6543,14.6861,14.4376,14.4568,848200.0
2008-10-27 09:30:00,22.15,22.65,22.15,22.59,312100.0,14.1127,14.4313,14.1127,14.393,312100.0
2008-10-27 10:00:00,22.6,22.85,22.59,22.72,396800.0,14.3994,14.5587,14.393,14.4759,396800.0
2008-10-27 10:30:00,22.7,22.75,22.53,22.75,544200.0,14.4631,14.495,14.3548,14.495,544200.0
2008-10-27 11:00:00,22.74,22.96,22.61,22.68,650500.0,14.4886,14.6288,14.4058,14.4504,650500.0
2008-10-27 11:30:00,22.68,22.75,22.56,22.73,271500.0,14.4504,14.495,14.3739,14.4822,271500.0
2008-10-27 12:00:00,22.73,22.95,22.71,22.72,272700.0,14.4822,14.6224,14.4695,14.4759,272700.0
2008-10-27 12:30:00,22.72,22.97,22.69,22.97,293100.0,14.4759,14.6352,14.4568,14.6352,293100.0
2008-10-27 13:00:00,22.96,22.97,22.81,22.97,225700.0,14.6288,14.6352,14.5332,14.6352,225700.0
2008-10-27 13:30:00,22.99,23.05,22.85,22.85,211900.0,14.6479,14.6861,14.5587,14.5587,211900.0
2008-10-27 14:00:00,22.86,22.87,22.63,22.63,276700.0,14.5651,14.5714,14.4185,14.4185,276700.0
2008-10-27 14:30:00,22.61,22.75,22.48,22.5,307500.0,14.4058,14.495,14.323,14.3357,307500.0
2008-10-27 15:00:00,22.49,22.68,22.48,22.58,461200.0,14.3293,14.4504,14.323,14.3867,461200.0
2008-10-27 15:30:00,22.59,22.7,22.13,22.18,579300.0,14.393,14.4631,14.1,14.1318,579300.0
2008-10-28 09:30:00,22.81,22.86,22.5,22.85,436200.0,14.5332,14.5651,14.3357,14.5587,436200.0
2008-10-28 10:00:00,22.86,22.86,22.61,22.66,441100.0,14.5651,14.5651,14.4058,14.4376,441100.0
2008-10-28 10:30:00,22.65,22.7,22.26,22.31,513700.0,14.4313,14.4631,14.1828,14.2146,513700.0
2008-10-28 11:00:00,22.31,22.38,22.22,22.36,401300.0,14.2146,14.2592,14.1573,14.2465,401300.0
2008-10-28 11:30:00,22.35,22.51,22.35,22.44,359900.0,14.2401,14.3421,14.2401,14.2975,359900.0
2008-10-28 12:00:00,22.43,22.57,22.4,22.51,223400.0,14.2911,14.3803,14.272,14.3421,223400.0
2008-10-28 12:30:00,22.51,22.7,22.48,22.67,286900.0,14.3421,14.4631,14.323,14.444,286900.0
2008-10-28 13:00:00,22.66,22.82,22.63,22.76,117100.0,14.4376,14.5396,14.4185,14.5014,117100.0
2008-10-28 13:30:00,22.76,22.77,22.58,22.64,108800.0,14.5014,14.5077,14.3867,14.4249,108800.0
2008-10-28 14:00:00,22.63,22.98,22.62,22.98,279700.0,14.4185,14.6415,14.4122,14.6415,279700.0
2008-10-28 14:30:00,22.98,23.49,22.98,23.37,282700.0,14.6415,14.9665,14.6415,14.89,282700.0
2008-10-28 15:00:00,23.39,23.75,23.27,23.71,346500.0,14.9028,15.1321,14.8263,15.1066,346500.0
2008-10-28 15:30:00,23.7,24.2,23.56,24.2,819600.0,15.1003,15.4188,15.0111,15.4188,819600.0
2008-10-29 09:30:00,24.22,24.22,23.83,23.87,350400.0,15.4316,15.4316,15.1831,15.2086,350400.0
2008-10-29 10:00:00,23.87,24.08,23.79,24.02,320300.0,15.2086,15.3424,15.1576,15.3042,320300.0
2008-10-29 10:30:00,24.03,24.04,23.87,23.87,242700.0,15.3105,15.3169,15.2086,15.2086,242700.0
2008-10-29 11:00:00,23.87,23.97,23.83,23.93,220400.0,15.2086,15.2723,15.1831,15.2468,220400.0
2008-10-29 11:30:00,23.93,23.98,23.87,23.97,273800.0,15.2468,15.2787,15.2086,15.2723,273800.0
2008-10-29 12:00:00,23.98,24.05,23.92,24.04,299600.0,15.2787,15.3233,15.2404,15.3169,299600.0
2008-10-29 12:30:00,24.04,24.22,24.04,24.08,389900.0,15.3169,15.4316,15.3169,15.3424,389900.0
2008-10-29 13:00:00,24.09,24.22,24.05,24.16,116500.0,15.3488,15.4316,15.3233,15.3934,116500.0
2008-10-29 13:30:00,24.16,24.3,24.16,24.19,381200.0,15.3934,15.4826,15.3934,15.4125,381200.0
2008-10-29 14:00:00,24.19,24.23,23.87,23.99,955900.0,15.4125,15.438,15.2086,15.285,955900.0
2008-10-29 14:30:00,24.0,24.04,23.78,24.0,1307400.0,15.2914,15.3169,15.1512,15.2914,1307400.0
2008-10-29 15:00:00,24.0,24.59,23.89,24.45,882200.0,15.2914,15.6673,15.2213,15.5781,882200.0
2008-10-29 15:30:00,24.45,24.64,23.49,23.56,1127200.0,15.5781,15.6992,14.9665,15.0111,1127200.0
2008-10-30 09:30:00,23.83,24.48,23.83,24.29,409300.0,15.1831,15.5972,15.1831,15.4762,409300.0
2008-10-30 10:00:00,24.28,24.4,24.18,24.18,179200.0,15.4698,15.5463,15.4061,15.4061,179200.0
2008-10-30 10:30:00,24.19,24.23,24.02,24.08,261400.0,15.4125,15.438,15.3042,15.3424,261400.0
2008-10-30 11:00:00,24.07,24.22,23.96,23.99,229100.0,15.336,15.4316,15.2659,15.285,229100.0
2008-10-30 11:30:00,24.01,24.06,23.81,23.87,674200.0,15.2978,15.3296,15.1704,15.2086,674200.0
2008-10-30 12:00:00,23.86,23.97,23.85,23.9,743000.0,15.2022,15.2723,15.1958,15.2277,743000.0
2008-10-30 12:30:00,23.93,24.09,23.91,23.98,313600.0,15.2468,15.3488,15.2341,15.2787,313600.0
2008-10-30 13:00:00,23.98,24.18,23.95,24.01,189500.0,15.2787,15.4061,15.2596,15.2978,189500.0
2008-10-30 13:30:00,24.01,24.12,23.93,24.08,193600.0,15.2978,15.3679,15.2468,15.3424,193600.0
2008-10-30 14:00:00,24.08,24.26,23.99,24.19,305200.0,15.3424,15.4571,15.285,15.4125,305200.0
2008-10-30 14:30:00,24.2,24.27,24.11,24.18,352600.0,15.4188,15.4634,15.3615,15.4061,352600.0
2008-10-30 15:00:00,24.19,24.36,24.0,24.17,1190300.0,15.4125,15.5208,15.2914,15.3997,1190300.0
2008-10-30 15:30:00,24.2,24.41,23.91,24.31,1806600.0,15.4188,15.5526,15.2341,15.4889,1806600.0
2008-10-31 09:30:00,24.47,24.76,24.01,24.47,1811800.0,15.5909,15.7756,15.2978,15.5909,1811800.0
2008-10-31 10:00:00,24.45,24.57,24.45,24.51,706000.0,15.5781,15.6546,15.5781,15.6164,706000.0
2008-10-31 10:30:00,24.51,24.56,24.34,24.42,595300.0,15.6164,15.6482,15.508,15.559,595300.0
2008-10-31 11:00:00,24.43,24.64,24.43,24.6,511700.0,15.5654,15.6992,15.5654,15.6737,511700.0
2008-10-31 11:30:00,24.6,24.68,24.57,24.6,411300.0,15.6737,15.7247,15.6546,15.6737,411300.0
2008-10-31 12:00:00,24.61,24.64,24.55,24.6,493600.0,15.6801,15.6992,15.6418,15.6737,493600.0
2008-10-31 12:30:00,24.58,24.66,24.55,24.64,286500.0,15.661,15.7119,15.6418,15.6992,286500.0
2008-10-31 13:00:00,24.64,24.86,24.64,24.81,937900.0,15.6992,15.8394,15.6992,15.8075,937900.0
2008-10-31 13:30:00,24.82,24.93,24.78,24.82,2018400.0,15.8139,15.884,15.7884,15.8139,2018400.0
2008-10-31 14:00:00,24.83,24.89,24.72,24.76,606900.0,15.8202,15.8585,15.7502,15.7756,606900.0
2008-10-31 14:30:00,24.76,24.84,24.68,24.8,585800.0,15.7756,15.8266,15.7247,15.8011,585800.0
2008-10-31 15:00:00,24.8,24.88,24.48,24.51,897700.0,15.8011,15.8521,15.5972,15.6164,897700.0
2008-10-31 15:30:00,24.51,24.66,24.29,24.58,1442400.0,15.6164,15.7119,15.4762,15.661,1442400.0
2008-11-03 09:30:00,24.58,24.77,24.38,24.69,679700.0,15.661,15.782,15.5335,15.731,679700.0
2008-11-03 10:00:00,24.69,24.72,24.55,24.6,847700.0,15.731,15.7502,15.6418,15.6737,847700.0
2008-11-03 10:30:00,24.6,24.77,24.55,24.73,556600.0,15.6737,15.782,15.6418,15.7565,556600.0
2008-11-03 11:00:00,24.73,24.76,24.63,24.7,512500.0,15.7565,15.7756,15.6928,15.7374,512500.0
2008-11-03 11:30:00,24.7,24.74,24.67,24.71,371800.0,15.7374,15.7629,15.7183,15.7438,371800.0
2008-11-03 12:00:00,24.71,24.72,24.63,24.68,393000.0,15.7438,15.7502,15.6928,15.7247,393000.0
2008-11-03 12:30:00,24.68,24.71,24.62,24.64,287300.0,15.7247,15.7438,15.6864,15.6992,287300.0
2008-11-03 13:00:00,24.63,24.67,24.58,24.6,346300.0,15.6928,15.7183,15.661,15.6737,346300.0
2008-11-03 13:30:00,24.6,24.62,24.54,24.56,451300.0,15.6737,15.6864,15.6355,15.6482,451300.0
2008-11-03 14:00:00,24.56,24.57,24.46,24.53,450000.0,15.6482,15.6546,15.5845,15.6291,450000.0
2008-11-03 14:30:00,24.53,24.57,24.48,24.48,358600.0,15.6291,15.6546,15.5972,15.5972,358600.0
2008-11-03 15:00:00,24.48,24.53,24.43,24.5,432500.0,15.5972,15.6291,15.5654,15.61,432500.0
2008-11-03 15:30:00,24.49,24.63,24.45,24.51,721500.0,15.6036,15.6928,15.5781,15.6164,721500.0
2008-11-04 09:30:00,25.21,25.24,24.86,24.87,319300.0,16.0624,16.0815,15.8394,15.8457,319300.0
2008-11-04 10:00:00,24.87,25.01,24.85,25.0,264200.0,15.8457,15.9349,15.833,15.9286,264200.0
2008-11-04 10:30:00,25.01,25.18,24.99,25.1,434000.0,15.9349,16.0432,15.9222,15.9923,434000.0
2008-11-04 11:00:00,25.1,25.21,25.1,25.2,351900.0,15.9923,16.0624,15.9923,16.056,351900.0
2008-11-04 11:30:00,25.2,25.21,25.12,25.15,233000.0,16.056,16.0624,16.005,16.0241,233000.0
2008-11-04 12:00:00,25.15,25.17,25.07,25.09,657100.0,16.0241,16.0369,15.9732,15.9859,657100.0
2008-11-04 12:30:00,25.08,25.11,25.03,25.05,185500.0,15.9795,15.9986,15.9477,15.9604,185500.0
2008-11-04 13:00:00,25.05,25.16,25.04,25.14,154300.0,15.9604,16.0305,15.954,16.0178,154300.0
2008-11-04 13:30:00,25.14,25.22,25.09,25.12,322900.0,16.0178,16.0687,15.9859,16.005,322900.0
2008-11-04 14:00:00,25.12,25.13,24.95,25.02,248500.0,16.005,16.0114,15.8967,15.9413,248500.0
2008-11-04 14:30:00,25.03,25.07,24.91,24.97,252500.0,15.9477,15.9732,15.8712,15.9094,252500.0
2008-11-04 15:00:00,24.96,25.05,24.88,25.0,390000.0,15.9031,15.9604,15.8521,15.9286,390000.0
2008-11-04 15:30:00,25.01,25.18,25.01,25.16,673500.0,15.9349,16.0432,15.9349,16.0305,673500.0
2008-11-05 09:30:00,25.32,25.32,24.81,24.92,377300.0,16.1324,16.1324,15.8075,15.8776,377300.0
2008-11-05 10:00:00,24.92,25.16,24.9,25.16,396300.0,15.8776,16.0305,15.8648,16.0305,396300.0
2008-11-05 10:30:00,25.16,25.18,25.0,25.02,243200.0,16.0305,16.0432,15.9286,15.9413,243200.0
2008-11-05 11:00:00,25.03,25.1,25.01,25.03,225500.0,15.9477,15.9923,15.9349,15.9477,225500.0
2008-11-05 11:30:00,25.02,25.02,24.85,24.88,293500.0,15.9413,15.9413,15.833,15.8521,293500.0
2008-11-05 12:00:00,24.89,24.91,24.7,24.71,160400.0,15.8585,15.8712,15.7374,15.7438,160400.0
2008-11-05 12:30:00,24.71,24.74,24.57,24.66,133000.0,15.7438,15.7629,15.6546,15.7119,133000.0
2008-11-05 13:00:00,24.65,24.7,24.6,24.63,211300.0,15.7056,15.7374,15.6737,15.6928,211300.0
2008-11-05 13:30:00,24.64,24.69,24.55,24.61,299200.0,15.6992,15.731,15.6418,15.6801,299200.0
2008-11-05 14:00:00,24.6,24.65,24.52,24.57,281600.0,15.6737,15.7056,15.6227,15.6546,281600.0
2008-11-05 14:30:00,24.56,24.7,24.56,24.63,450800.0,15.6482,15.7374,15.6482,15.6928,450800.0
2008-11-05 15:00:00,24.64,24.75,24.47,24.53,566100.0,15.6992,15.7693,15.5909,15.6291,566100.0
2008-11-05 15:30:00,24.53,24.61,24.34,24.41,1292100.0,15.6291,15.6801,15.508,15.5526,1292100.0
2008-11-06 09:30:00,24.4,24.65,24.26,24.47,779600.0,15.5463,15.7056,15.4571,15.5909,779600.0
2008-11-06 10:00:00,24.49,24.52,24.34,24.37,719300.0,15.6036,15.6227,15.508,15.5272,719300.0
2008-11-06 10:30:00,24.38,24.42,24.19,24.24,1260100.0,15.5335,15.559,15.4125,15.4443,1260100.0
2008-11-06 11:00:00,24.25,24.29,24.11,24.18,354500.0,15.4507,15.4762,15.3615,15.4061,354500.0
2008-11-06 11:30:00,24.18,24.2,24.06,24.12,285700.0,15.4061,15.4188,15.3296,15.3679,285700.0
2008-11-06 12:00:00,24.11,24.18,24.04,24.04,215800.0,15.3615,15.4061,15.3169,15.3169,215800.0
2008-11-06 12:30:00,24.04,24.06,23.95,24.02,233100.0,15.3169,15.3296,15.2596,15.3042,233100.0
2008-11-06 13:00:00,24.02,24.04,23.85,23.94,327100.0,15.3042,15.3169,15.1958,15.2532,327100.0
2008-11-06 13:30:00,23.94,23.94,23.74,23.85,316100.0,15.2532,15.2532,15.1258,15.1958,316100.0
2008-11-06 14:00:00,23.83,23.97,23.81,23.83,601900.0,15.1831,15.2723,15.1704,15.1831,601900.0
2008-11-06 14:30:00,23.84,24.08,23.83,23.97,291700.0,15.1895,15.3424,15.1831,15.2723,291700.0
2008-11-06 15:00:00,23.98,24.01,23.73,23.76,461800.0,15.2787,15.2978,15.1194,15.1385,461800.0
2008-11-06 15:30:00,23.77,23.88,23.64,23.78,656200.0,15.1449,15.215,15.062,15.1512,656200.0
2008-11-07 09:30:00,24.0,24.11,23.88,23.94,505900.0,15.2914,15.3615,15.215,15.2532,505900.0
2008-11-07 10:00:00,23.96,24.14,23.95,24.08,333700.0,15.2659,15.3806,15.2596,15.3424,333700.0
2008-11-07 10:30:00,24.09,24.2,24.08,24.11,254000.0,15.3488,15.4188,15.3424,15.3615,254000.0
2008-11-07 11:00:00,24.12,24.14,24.02,24.06,365600.0,15.3679,15.3806,15.3042,15.3296,365600.0
2008-11-07 11:30:00,24.06,24.16,24.01,24.15,590500.0,15.3296,15.3934,15.2978,15.387,590500.0
2008-11-07 12:00:00,24.15,24.22,24.09,24.11,137200.0,15.387,15.4316,15.3488,15.3615,137200.0
2008-11-07 12:30:00,24.11,24.21,24.06,24.19,139800.0,15.3615,15.4252,15.3296,15.4125,139800.0
2008-11-07 13:00:00,24.2,24.24,24.17,24.23,165200.0,15.4188,15.4443,15.3997,15.438,165200.0
2008-11-07 13:30:00,24.23,24.24,24.13,24.19,132400.0,15.438,15.4443,15.3742,15.4125,132400.0
2008-11-07 14:00:00,24.19,24.19,24.1,24.11,204300.0,15.4125,15.4125,15.3551,15.3615,204300.0
2008-11-07 14:30:00,24.13,24.31,24.03,24.03,393400.0,15.3742,15.4889,15.3105,15.3105,393400.0
2008-11-07 15:00:00,24.03,24.14,23.94,24.0,477100.0,15.3105,15.3806,15.2532,15.2914,477100.0
2008-11-07 15:30:00,24.01,24.26,23.98,24.25,882500.0,15.2978,15.4571,15.2787,15.4507,882500.0
2008-11-10 09:30:00,24.43,24.73,24.4,24.48,235300.0,15.5654,15.7565,15.5463,15.5972,235300.0
2008-11-10 10:00:00,24.47,24.57,24.43,24.46,443500.0,15.5909,15.6546,15.5654,15.5845,443500.0
2008-11-10 10:30:00,24.47,24.52,24.4,24.44,161400.0,15.5909,15.6227,15.5463,15.5718,161400.0
2008-11-10 11:00:00,24.44,24.49,24.4,24.47,120300.0,15.5718,15.6036,15.5463,15.5909,120300.0
2008-11-10 11:30:00,24.48,24.49,24.26,24.28,113600.0,15.5972,15.6036,15.4571,15.4698,113600.0
2008-11-10 12:00:00,24.3,24.31,24.19,24.19,92400.0,15.4826,15.4889,15.4125,15.4125,92400.0
2008-11-10 12:30:00,24.2,24.2,24.06,24.09,260400.0,15.4188,15.4188,15.3296,15.3488,260400.0
2008-11-10 13:00:00,24.09,24.21,24.03,24.2,242300.0,15.3488,15.4252,15.3105,15.4188,242300.0
2008-11-10 13:30:00,24.19,24.27,24.14,24.24,103600.0,15.4125,15.4634,15.3806,15.4443,103600.0
2008-11-10 14:00:00,24.23,24.32,24.17,24.21,122500.0,15.438,15.4953,15.3997,15.4252,122500.0
2008-11-10 14:30:00,24.22,24.23,24.04,24.09,217600.0,15.4316,15.438,15.3169,15.3488,217600.0
2008-11-10 15:00:00,24.08,24.14,23.92,23.97,275600.0,15.3424,15.3806,15.2404,15.2723,275600.0
2008-11-10 15:30:00,23.97,24.27,23.97,24.24,388600.0,15.2723,15.4634,15.2723,15.4443,388600.0
2008-11-11 09:30:00,24.2,24.2,23.78,23.79,499100.0,15.4188,15.4188,15.1512,15.1576,499100.0
2008-11-11 10:00:00,23.79,23.9,23.75,23.81,317900.0,15.1576,15.2277,15.1321,15.1704,317900.0
2008-11-11 10:30:00,23.8,23.88,23.69,23.72,209200.0,15.164,15.215,15.0939,15.113,209200.0
2008-11-11 11:00:00,23.72,23.81,23.67,23.77,249100.0,15.113,15.1704,15.0812,15.1449,249100.0
2008-11-11 11:30:00,23.77,23.85,23.67,23.71,175700.0,15.1449,15.1958,15.0812,15.1066,175700.0
2008-11-11 12:00:00,23.7,23.72,23.61,23.65,183100.0,15.1003,15.113,15.0429,15.0684,183100.0
2008-11-11 12:30:00,23.65,23.74,23.61,23.74,119000.0,15.0684,15.1258,15.0429,15.1258,119000.0
2008-11-11 13:00:00,23.75,23.8,23.67,23.69,198500.0,15.1321,15.164,15.0812,15.0939,198500.0
2008-11-11 13:30:00,23.7,23.9,23.64,23.88,248700.0,15.1003,15.2277,15.062,15.215,248700.0
2008-11-11 14:00:00,23.88,24.19,23.82,24.17,621900.0,15.215,15.4125,15.1767,15.3997,621900.0
2008-11-11 14:30:00,24.16,24.23,23.83,23.84,480100.0,15.3934,15.438,15.1831,15.1895,480100.0
2008-11-11 15:00:00,23.85,24.04,23.84,23.93,486000.0,15.1958,15.3169,15.1895,15.2468,486000.0
2008-11-11 15:30:00,23.92,23.95,23.65,23.86,704600.0,15.2404,15.2596,15.0684,15.2022,704600.0
2008-11-12 09:30:00,23.54,23.61,23.36,23.45,305200.0,14.9983,15.0429,14.8836,14.941,305200.0
2008-11-12 10:00:00,23.44,23.52,23.32,23.32,441200.0,14.9346,14.9856,14.8582,14.8582,441200.0
2008-11-12 10:30:00,23.31,23.37,23.08,23.24,553600.0,14.8518,14.89,14.7052,14.8072,553600.0
2008-11-12 11:00:00,23.24,23.34,23.15,23.32,768100.0,14.8072,14.8709,14.7498,14.8582,768100.0
2008-11-12 11:30:00,23.32,23.35,23.18,23.31,373100.0,14.8582,14.8773,14.769,14.8518,373100.0
2008-11-12 12:00:00,23.31,23.38,23.23,23.35,332200.0,14.8518,14.8964,14.8008,14.8773,332200.0
2008-11-12 12:30:00,23.35,23.43,23.33,23.42,318600.0,14.8773,14.9282,14.8645,14.9219,318600.0
2008-11-12 13:00:00,23.42,23.46,23.25,23.32,427300.0,14.9219,14.9474,14.8136,14.8582,427300.0
2008-11-12 13:30:00,23.33,23.36,23.22,23.24,255300.0,14.8645,14.8836,14.7944,14.8072,255300.0
2008-11-12 14:00:00,23.24,23.32,23.18,23.27,494200.0,14.8072,14.8582,14.769,14.8263,494200.0
2008-11-12 14:30:00,23.28,23.39,23.25,23.26,651000.0,14.8327,14.9028,14.8136,14.8199,651000.0
2008-11-12 15:00:00,23.26,23.29,23.07,23.13,418600.0,14.8199,14.839,14.6989,14.7371,418600.0
2008-11-12 15:30:00,23.12,23.22,23.0,23.11,792900.0,14.7307,14.7944,14.6543,14.7244,792900.0
2008-11-13 09:30:00,23.11,23.34,23.04,23.06,496900.0,14.7244,14.8709,14.6798,14.6925,496900.0
2008-11-13 10:00:00,23.06,23.4,23.05,23.29,475800.0,14.6925,14.9091,14.6861,14.839,475800.0
2008-11-13 10:30:00,23.3,23.35,23.05,23.16,390000.0,14.8454,14.8773,14.6861,14.7562,390000.0
2008-11-13 11:00:00,23.16,23.23,23.06,23.23,254700.0,14.7562,14.8008,14.6925,14.8008,254700.0
2008-11-13 11:30:00,23.25,23.27,23.12,23.16,173900.0,14.8136,14.8263,14.7307,14.7562,173900.0
2008-11-13 12:00:00,23.15,23.21,23.06,23.11,449200.0,14.7498,14.7881,14.6925,14.7244,449200.0
2008-11-13 12:30:00,23.11,23.15,22.57,22.57,506300.0,14.7244,14.7498,14.3803,14.3803,506300.0
2008-11-13 13:00:00,22.58,22.85,22.54,22.81,453900.0,14.3867,14.5587,14.3612,14.5332,453900.0
2008-11-13 13:30:00,22.83,23.2,22.79,22.98,770300.0,14.546,14.7817,14.5205,14.6415,770300.0
2008-11-13 14:00:00,22.98,23.39,22.94,23.34,815500.0,14.6415,14.9028,14.616,14.8709,815500.0
2008-11-13 14:30:00,23.33,23.61,23.27,23.44,975300.0,14.8645,15.0429,14.8263,14.9346,975300.0
2008-11-13 15:00:00,23.43,23.72,23.27,23.72,919000.0,14.9282,15.113,14.8263,15.113,919000.0
2008-11-13 15:30:00,23.73,24.18,23.72,24.18,1056500.0,15.1194,15.4061,15.113,15.4061,1056500.0
2008-11-14 09:30:00,23.86,24.1,23.71,24.08,471300.0,15.2022,15.3551,15.1066,15.3424,471300.0
2008-11-14 10:00:00,24.09,24.12,23.84,23.92,403600.0,15.3488,15.3679,15.1895,15.2404,403600.0
2008-11-14 10:30:00,23.92,23.92,23.75,23.78,573100.0,15.2404,15.2404,15.1321,15.1512,573100.0
2008-11-14 11:00:00,23.77,23.82,23.7,23.72,446500.0,15.1449,15.1767,15.1003,15.113,446500.0
2008-11-14 11:30:00,23.71,23.73,23.62,23.64,298700.0,15.1066,15.1194,15.0493,15.062,298700.0
2008-11-14 12:00:00,23.64,23.66,23.49,23.64,360400.0,15.062,15.0748,14.9665,15.062,360400.0
2008-11-14 12:30:00,23.64,23.72,23.56,23.68,189700.0,15.062,15.113,15.0111,15.0875,189700.0
2008-11-14 13:00:00,23.67,23.73,23.52,23.73,281900.0,15.0812,15.1194,14.9856,15.1194,281900.0
2008-11-14 13:30:00,23.73,23.81,23.61,23.73,306600.0,15.1194,15.1704,15.0429,15.1194,306600.0
2008-11-14 14:00:00,23.73,24.09,23.71,23.95,372900.0,15.1194,15.3488,15.1066,15.2596,372900.0
2008-11-14 14:30:00,23.95,24.29,23.87,24.27,876600.0,15.2596,15.4762,15.2086,15.4634,876600.0
2008-11-14 15:00:00,24.27,24.33,23.88,23.93,712700.0,15.4634,15.5017,15.215,15.2468,712700.0
2008-11-14 15:30:00,23.92,23.95,23.39,23.41,753500.0,15.2404,15.2596,14.9028,14.9155,753500.0
2008-11-17 09:30:00,23.32,23.32,23.03,23.17,504300.0,14.8582,14.8582,14.6734,14.7626,504300.0
2008-11-17 10:00:00,23.17,23.2,22.95,23.02,255700.0,14.7626,14.7817,14.6224,14.667,255700.0
2008-11-17 10:30:00,23.02,23.16,22.99,23.01,194800.0,14.667,14.7562,14.6479,14.6606,194800.0
2008-11-17 11:00:00,23.01,23.23,23.01,23.19,274000.0,14.6606,14.8008,14.6606,14.7753,274000.0
2008-11-17 11:30:00,23.19,23.49,23.14,23.46,412000.0,14.7753,14.9665,14.7435,14.9474,412000.0
2008-11-17 12:00:00,23.46,23.61,23.42,23.6,445800.0,14.9474,15.0429,14.9219,15.0366,445800.0
2008-11-17 12:30:00,23.59,23.72,23.51,23.58,357800.0,15.0302,15.113,14.9792,15.0238,357800.0
2008-11-17 13:00:00,23.56,23.57,23.46,23.55,143700.0,15.0111,15.0174,14.9474,15.0047,143700.0
2008-11-17 13:30:00,23.56,23.56,23.37,23.53,154400.0,15.0111,15.0111,14.89,14.992,154400.0
2008-11-17 14:00:00,23.52,23.64,23.41,23.42,320700.0,14.9856,15.062,14.9155,14.9219,320700.0
2008-11-17 14:30:00,23.44,23.66,23.38,23.44,392800.0,14.9346,15.0748,14.8964,14.9346,392800.0
2008-11-17 15:00:00,23.44,23.57,23.37,23.49,556600.0,14.9346,15.0174,14.89,14.9665,556600.0
2008-11-17 15:30:00,23.49,23.52,23.11,23.11,571900.0,14.9665,14.9856,14.7244,14.7244,571900.0
2008-11-18 09:30:00,23.92,23.92,22.88,23.09,636000.0,15.2404,15.2404,14.5778,14.7116,636000.0
2008-11-18 10:00:00,23.08,23.42,22.97,23.42,436000.0,14.7052,14.9219,14.6352,14.9219,436000.0
2008-11-18 10:30:00,23.42,23.44,23.31,23.38,310200.0,14.9219,14.9346,14.8518,14.8964,310200.0
2008-11-18 11:00:00,23.39,23.39,23.26,23.35,183600.0,14.9028,14.9028,14.8199,14.8773,183600.0
2008-11-18 11:30:00,23.35,23.56,23.34,23.51,228500.0,14.8773,15.0111,14.8709,14.9792,228500.0
2008-11-18 12:00:00,23.5,23.5,23.2,23.23,190700.0,14.9728,14.9728,14.7817,14.8008,190700.0
2008-11-18 12:30:00,23.22,23.22,23.08,23.18,265700.0,14.7944,14.7944,14.7052,14.769,265700.0
2008-11-18 13:00:00,23.17,23.17,22.96,23.12,239300.0,14.7626,14.7626,14.6288,14.7307,239300.0
2008-11-18 13:30:00,23.12,23.13,22.89,23.1,1757600.0,14.7307,14.7371,14.5842,14.718,1757600.0
2008-11-18 14:00:00,23.1,23.1,22.86,23.03,760900.0,14.718,14.718,14.5651,14.6734,760900.0
2008-11-18 14:30:00,23.02,23.02,22.75,22.8,359700.0,14.667,14.667,14.495,14.5268,359700.0
2008-11-18 15:00:00,22.79,23.15,22.79,23.02,600700.0,14.5205,14.7498,14.5205,14.667,600700.0
2008-11-18 15:30:00,23.02,23.47,22.85,23.46,940800.0,14.667,14.9537,14.5587,14.9474,940800.0
2008-11-19 09:30:00,23.35,23.71,23.35,23.58,460000.0,14.8773,15.1066,14.8773,15.0238,460000.0
2008-11-19 10:00:00,23.57,23.8,23.56,23.7,647500.0,15.0174,15.164,15.0111,15.1003,647500.0
2008-11-19 10:30:00,23.7,23.7,23.3,23.32,391100.0,15.1003,15.1003,14.8454,14.8582,391100.0
2008-11-19 11:00:00,23.31,23.42,23.21,23.21,164500.0,14.8518,14.9219,14.7881,14.7881,164500.0
2008-11-19 11:30:00,23.22,23.33,23.18,23.28,304700.0,14.7944,14.8645,14.769,14.8327,304700.0
2008-11-19 12:00:00,23.26,23.3,23.07,23.09,342000.0,14.8199,14.8454,14.6989,14.7116,342000.0
2008-11-19 12:30:00,23.1,23.32,23.09,23.29,328900.0,14.718,14.8582,14.7116,14.839,328900.0
2008-11-19 13:00:00,23.3,23.39,23.13,23.13,135700.0,14.8454,14.9028,14.7371,14.7371,135700.0
2008-11-19 13:30:00,23.13,23.27,23.02,23.21,270600.0,14.7371,14.8263,14.667,14.7881,270600.0
2008-11-19 14:00:00,23.21,23.21,23.0,23.06,332700.0,14.7881,14.7881,14.6543,14.6925,332700.0
2008-11-19 14:30:00,23.05,23.33,22.93,23.26,539300.0,14.6861,14.8645,14.6097,14.8199,539300.0
2008-11-19 15:00:00,23.25,23.31,22.94,23.1,1553900.0,14.8136,14.8518,14.616,14.718,1553900.0
2008-11-19 15:30:00,23.09,23.13,22.66,22.73,877100.0,14.7116,14.7371,14.4376,14.4822,877100.0
2008-11-20 09:30:00,22.66,22.93,22.49,22.51,813900.0,14.4376,14.6097,14.3293,14.3421,813900.0
2008-11-20 10:00:00,22.51,22.61,22.43,22.58,799300.0,14.3421,14.4058,14.2911,14.3867,799300.0
2008-11-20 10:30:00,22.58,22.92,22.51,22.92,761900.0,14.3867,14.6033,14.3421,14.6033,761900.0
2008-11-20 11:00:00,22.94,23.08,22.78,22.85,938800.0,14.616,14.7052,14.5141,14.5587,938800.0
2008-11-20 11:30:00,22.85,22.94,22.75,22.76,494600.0,14.5587,14.616,14.495,14.5014,494600.0
2008-11-20 12:00:00,22.75,23.03,22.66,23.0,607100.0,14.495,14.6734,14.4376,14.6543,607100.0
2008-11-20 12:30:00,23.0,23.29,22.98,23.06,899600.0,14.6543,14.839,14.6415,14.6925,899600.0
2008-11-20 13:00:00,23.05,23.09,22.76,22.79,1147300.0,14.6861,14.7116,14.5014,14.5205,1147300.0
2008-11-20 13:30:00,22.77,22.96,22.65,22.93,797800.0,14.5077,14.6288,14.4313,14.6097,797800.0
2008-11-20 14:00:00,22.94,22.97,22.56,22.6,726400.0,14.616,14.6352,14.3739,14.3994,726400.0
2008-11-20 14:30:00,22.6,22.73,22.48,22.58,596900.0,14.3994,14.4822,14.323,14.3867,596900.0
2008-11-20 15:00:00,22.58,22.69,22.29,22.37,1201400.0,14.3867,14.4568,14.2019,14.2529,1201400.0
2008-11-20 15:30:00,22.36,22.44,21.71,21.88,2030700.0,14.2465,14.2975,13.8324,13.9407,2030700.0
2008-11-21 09:30:00,22.03,22.37,21.78,21.86,1063400.0,14.0362,14.2529,13.877,13.9279,1063400.0
2008-11-21 10:00:00,21.86,21.94,21.7,21.71,1422200.0,13.9279,13.9789,13.826,13.8324,1422200.0
2008-11-21 10:30:00,21.72,21.94,21.63,21.66,679400.0,13.8387,13.9789,13.7814,13.8005,679400.0
2008-11-21 11:00:00,21.67,21.81,21.4,21.76,1056200.0,13.8069,13.8961,13.6348,13.8642,1056200.0
2008-11-21 11:30:00,21.76,21.98,21.76,21.81,1167300.0,13.8642,14.0044,13.8642,13.8961,1167300.0
2008-11-21 12:00:00,21.8,21.97,21.74,21.97,850500.0,13.8897,13.998,13.8515,13.998,850500.0
2008-11-21 12:30:00,21.97,22.09,21.91,21.91,647800.0,13.998,14.0745,13.9598,13.9598,647800.0
2008-11-21 13:00:00,21.92,21.96,21.78,21.83,830100.0,13.9662,13.9916,13.877,13.9088,830100.0
2008-11-21 13:30:00,21.83,21.95,21.66,21.66,1061300.0,13.9088,13.9853,13.8005,13.8005,1061300.0
2008-11-21 14:00:00,21.67,22.0,21.63,21.82,720800.0,13.8069,14.0171,13.7814,13.9024,720800.0
2008-11-21 14:30:00,21.82,21.9,21.59,21.74,935300.0,13.9024,13.9534,13.7559,13.8515,935300.0
2008-11-21 15:00:00,21.73,22.41,21.72,22.35,1882700.0,13.8451,14.2784,13.8387,14.2401,1882700.0
2008-11-21 15:30:00,22.34,22.94,22.28,22.89,2199300.0,14.2338,14.616,14.1955,14.5842,2199300.0
2008-11-24 09:30:00,23.32,23.32,22.82,22.96,471700.0,14.8582,14.8582,14.5396,14.6288,471700.0
2008-11-24 10:00:00,22.96,23.2,22.96,23.19,632500.0,14.6288,14.7817,14.6288,14.7753,632500.0
2008-11-24 10:30:00,23.19,23.34,23.1,23.25,422500.0,14.7753,14.8709,14.718,14.8136,422500.0
2008-11-24 11:00:00,23.26,23.34,23.14,23.29,473200.0,14.8199,14.8709,14.7435,14.839,473200.0
2008-11-24 11:30:00,23.29,23.35,23.23,23.3,475500.0,14.839,14.8773,14.8008,14.8454,475500.0
2008-11-24 12:00:00,23.29,23.35,22.97,23.01,729000.0,14.839,14.8773,14.6352,14.6606,729000.0
2008-11-24 12:30:00,23.01,23.24,23.01,23.21,280700.0,14.6606,14.8072,14.6606,14.7881,280700.0
2008-11-24 13:00:00,23.22,23.29,23.13,23.28,404500.0,14.7944,14.839,14.7371,14.8327,404500.0
2008-11-24 13:30:00,23.28,23.42,23.22,23.42,345100.0,14.8327,14.9219,14.7944,14.9219,345100.0
2008-11-24 14:00:00,23.42,23.43,23.13,23.37,728300.0,14.9219,14.9282,14.7371,14.89,728300.0
2008-11-24 14:30:00,23.38,23.49,23.22,23.34,438800.0,14.8964,14.9665,14.7944,14.8709,438800.0
2008-11-24 15:00:00,23.35,23.68,23.29,23.67,650800.0,14.8773,15.0875,14.839,15.0812,650800.0
2008-11-24 15:30:00,23.68,23.89,23.31,23.43,1323600.0,15.0875,15.2213,14.8518,14.9282,1323600.0
2008-11-25 09:30:00,24.14,24.14,23.66,23.73,719400.0,15.3806,15.3806,15.0748,15.1194,719400.0
2008-11-25 10:00:00,23.69,23.81,23.52,23.65,1016800.0,15.0939,15.1704,14.9856,15.0684,1016800.0
2008-11-25 10:30:00,23.65,23.66,23.36,23.43,582900.0,15.0684,15.0748,14.8836,14.9282,582900.0
2008-11-25 11:00:00,23.44,23.45,23.2,23.38,275200.0,14.9346,14.941,14.7817,14.8964,275200.0
2008-11-25 11:30:00,23.37,23.47,23.32,23.38,264200.0,14.89,14.9537,14.8582,14.8964,264200.0
2008-11-25 12:00:00,23.39,23.41,23.16,23.22,455200.0,14.9028,14.9155,14.7562,14.7944,455200.0
2008-11-25 12:30:00,23.22,23.27,23.02,23.08,333500.0,14.7944,14.8263,14.667,14.7052,333500.0
2008-11-25 13:00:00,23.08,23.29,23.04,23.26,345800.0,14.7052,14.839,14.6798,14.8199,345800.0
2008-11-25 13:30:00,23.26,23.37,23.24,23.24,250300.0,14.8199,14.89,14.8072,14.8072,250300.0
2008-11-25 14:00:00,23.24,23.32,23.01,23.08,576500.0,14.8072,14.8582,14.6606,14.7052,576500.0
2008-11-25 14:30:00,23.09,23.4,23.06,23.38,378800.0,14.7116,14.9091,14.6925,14.8964,378800.0
2008-11-25 15:00:00,23.38,23.61,23.18,23.28,944100.0,14.8964,15.0429,14.769,14.8327,944100.0
2008-11-25 15:30:00,23.25,23.53,23.21,23.39,1628700.0,14.8136,14.992,14.7881,14.9028,1628700.0
2008-11-26 09:30:00,23.12,23.22,22.89,23.15,858800.0,14.7307,14.7944,14.5842,14.7498,858800.0
2008-11-26 10:00:00,23.15,23.26,23.04,23.24,826900.0,14.7498,14.8199,14.6798,14.8072,826900.0
2008-11-26 10:30:00,23.24,23.34,23.12,23.32,766200.0,14.8072,14.8709,14.7307,14.8582,766200.0
2008-11-26 11:00:00,23.31,23.39,23.23,23.28,819200.0,14.8518,14.9028,14.8008,14.8327,819200.0
2008-11-26 11:30:00,23.27,23.36,23.2,23.28,640700.0,14.8263,14.8836,14.7817,14.8327,640700.0
2008-11-26 12:00:00,23.27,23.32,23.23,23.32,427900.0,14.8263,14.8582,14.8008,14.8582,427900.0
2008-11-26 12:30:00,23.3,23.43,23.29,23.38,606800.0,14.8454,14.9282,14.839,14.8964,606800.0
2008-11-26 13:00:00,23.39,23.47,23.37,23.45,445800.0,14.9028,14.9537,14.89,14.941,445800.0
2008-11-26 13:30:00,23.44,23.44,23.3,23.32,240800.0,14.9346,14.9346,14.8454,14.8582,240800.0
2008-11-26 14:00:00,23.32,23.45,23.27,23.41,287600.0,14.8582,14.941,14.8263,14.9155,287600.0
2008-11-26 14:30:00,23.42,23.58,23.42,23.5,561400.0,14.9219,15.0238,14.9219,14.9728,561400.0
2008-11-26 15:00:00,23.5,23.67,23.45,23.64,858100.0,14.9728,15.0812,14.941,15.062,858100.0
2008-11-26 15:30:00,23.64,23.72,23.55,23.71,1290600.0,15.062,15.113,15.0047,15.1066,1290600.0
2008-11-28 09:30:00,23.46,23.9,23.46,23.85,216800.0,14.9474,15.2277,14.9474,15.1958,216800.0
2008-11-28 10:00:00,23.84,23.9,23.75,23.86,280800.0,15.1895,15.2277,15.1321,15.2022,280800.0
2008-11-28 10:30:00,23.85,23.88,23.78,23.83,278600.0,15.1958,15.215,15.1512,15.1831,278600.0
2008-11-28 11:00:00,23.81,23.85,23.72,23.83,377100.0,15.1704,15.1958,15.113,15.1831,377100.0
2008-11-28 11:30:00,23.83,23.92,23.81,23.91,209800.0,15.1831,15.2404,15.1704,15.2341,209800.0
2008-11-28 12:00:00,23.92,23.98,23.88,23.88,160400.0,15.2404,15.2787,15.215,15.215,160400.0
2008-11-28 12:30:00,23.88,24.01,23.85,23.98,633100.0,15.215,15.2978,15.1958,15.2787,633100.0
2008-11-28 13:00:00,23.99,24.33,23.68,24.15,45700.0,15.285,15.5017,15.0875,15.387,45700.0
2008-11-28 13:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-12-01 09:30:00,23.59,23.67,23.31,23.32,1064200.0,15.0302,15.0812,14.8518,14.8582,1064200.0
2008-12-01 10:00:00,23.32,23.39,23.25,23.28,711000.0,14.8582,14.9028,14.8136,14.8327,711000.0
2008-12-01 10:30:00,23.27,23.39,23.23,23.27,389300.0,14.8263,14.9028,14.8008,14.8263,389300.0
2008-12-01 11:00:00,23.26,23.28,23.2,23.2,316300.0,14.8199,14.8327,14.7817,14.7817,316300.0
2008-12-01 11:30:00,23.2,23.35,23.19,23.26,292300.0,14.7817,14.8773,14.7753,14.8199,292300.0
2008-12-01 12:00:00,23.26,23.31,23.15,23.15,609900.0,14.8199,14.8518,14.7498,14.7498,609900.0
2008-12-01 12:30:00,23.15,23.19,23.07,23.1,348200.0,14.7498,14.7753,14.6989,14.718,348200.0
2008-12-01 13:00:00,23.09,23.26,23.09,23.17,231700.0,14.7116,14.8199,14.7116,14.7626,231700.0
2008-12-01 13:30:00,23.18,23.27,23.07,23.16,588200.0,14.769,14.8263,14.6989,14.7562,588200.0
2008-12-01 14:00:00,23.16,23.22,23.06,23.22,379800.0,14.7562,14.7944,14.6925,14.7944,379800.0
2008-12-01 14:30:00,23.22,23.31,23.12,23.19,368300.0,14.7944,14.8518,14.7307,14.7753,368300.0
2008-12-01 15:00:00,23.18,23.23,22.98,22.99,551000.0,14.769,14.8008,14.6415,14.6479,551000.0
2008-12-01 15:30:00,22.99,23.02,22.65,22.74,1277900.0,14.6479,14.667,14.4313,14.4886,1277900.0
2008-12-02 09:30:00,22.95,23.21,22.54,22.56,492800.0,14.6224,14.7881,14.3612,14.3739,492800.0
2008-12-02 10:00:00,22.57,22.94,22.57,22.83,1091900.0,14.3803,14.616,14.3803,14.546,1091900.0
2008-12-02 10:30:00,22.84,22.97,22.84,22.96,1002400.0,14.5523,14.6352,14.5523,14.6288,1002400.0
2008-12-02 11:00:00,22.96,23.06,22.92,23.02,667600.0,14.6288,14.6925,14.6033,14.667,667600.0
2008-12-02 11:30:00,23.03,23.09,22.94,23.0,238500.0,14.6734,14.7116,14.616,14.6543,238500.0
2008-12-02 12:00:00,23.0,23.02,22.93,22.96,252800.0,14.6543,14.667,14.6097,14.6288,252800.0
2008-12-02 12:30:00,22.96,22.98,22.88,22.91,205600.0,14.6288,14.6415,14.5778,14.5969,205600.0
2008-12-02 13:00:00,22.92,22.99,22.88,22.94,247600.0,14.6033,14.6479,14.5778,14.616,247600.0
2008-12-02 13:30:00,22.94,22.95,22.72,22.75,285400.0,14.616,14.6224,14.4759,14.495,285400.0
2008-12-02 14:00:00,22.74,22.76,22.46,22.54,441500.0,14.4886,14.5014,14.3102,14.3612,441500.0
2008-12-02 14:30:00,22.53,22.62,22.47,22.59,414000.0,14.3548,14.4122,14.3166,14.393,414000.0
2008-12-02 15:00:00,22.58,22.87,22.49,22.84,807100.0,14.3867,14.5714,14.3293,14.5523,807100.0
2008-12-02 15:30:00,22.84,23.11,22.67,23.07,1945400.0,14.5523,14.7244,14.444,14.6989,1945400.0
2008-12-03 09:30:00,22.5,22.88,22.47,22.77,584300.0,14.3357,14.5778,14.3166,14.5077,584300.0
2008-12-03 10:00:00,22.76,22.95,22.72,22.92,775600.0,14.5014,14.6224,14.4759,14.6033,775600.0
2008-12-03 10:30:00,22.92,23.14,22.88,23.13,491800.0,14.6033,14.7435,14.5778,14.7371,491800.0
2008-12-03 11:00:00,23.14,23.29,23.08,23.16,504800.0,14.7435,14.839,14.7052,14.7562,504800.0
2008-12-03 11:30:00,23.17,23.34,23.14,23.32,637200.0,14.7626,14.8709,14.7435,14.8582,637200.0
2008-12-03 12:00:00,23.33,23.33,23.05,23.12,946900.0,14.8645,14.8645,14.6861,14.7307,946900.0
2008-12-03 12:30:00,23.13,23.25,23.08,23.15,370000.0,14.7371,14.8136,14.7052,14.7498,370000.0
2008-12-03 13:00:00,23.16,23.17,22.99,23.0,190000.0,14.7562,14.7626,14.6479,14.6543,190000.0
2008-12-03 13:30:00,22.98,23.01,22.77,22.77,316200.0,14.6415,14.6606,14.5077,14.5077,316200.0
2008-12-03 14:00:00,22.78,23.07,22.72,23.06,550600.0,14.5141,14.6989,14.4759,14.6925,550600.0
2008-12-03 14:30:00,23.05,23.23,23.05,23.05,618200.0,14.6861,14.8008,14.6861,14.6861,618200.0
2008-12-03 15:00:00,23.04,23.14,22.9,23.04,949500.0,14.6798,14.7435,14.5906,14.6798,949500.0
2008-12-03 15:30:00,23.06,23.43,22.95,23.35,1225100.0,14.6925,14.9282,14.6224,14.8773,1225100.0
2008-12-04 09:30:00,23.33,23.55,23.23,23.46,552900.0,14.8645,15.0047,14.8008,14.9474,552900.0
2008-12-04 10:00:00,23.47,23.55,23.33,23.38,768000.0,14.9537,15.0047,14.8645,14.8964,768000.0
2008-12-04 10:30:00,23.38,23.49,23.32,23.46,517600.0,14.8964,14.9665,14.8582,14.9474,517600.0
2008-12-04 11:00:00,23.46,23.49,23.35,23.45,303000.0,14.9474,14.9665,14.8773,14.941,303000.0
2008-12-04 11:30:00,23.44,23.44,23.22,23.32,641700.0,14.9346,14.9346,14.7944,14.8582,641700.0
2008-12-04 12:00:00,23.32,23.33,23.21,23.3,352300.0,14.8582,14.8645,14.7881,14.8454,352300.0
2008-12-04 12:30:00,23.31,23.45,23.29,23.36,331300.0,14.8518,14.941,14.839,14.8836,331300.0
2008-12-04 13:00:00,23.35,23.38,23.22,23.22,316500.0,14.8773,14.8964,14.7944,14.7944,316500.0
2008-12-04 13:30:00,23.21,23.49,23.21,23.45,469100.0,14.7881,14.9665,14.7881,14.941,469100.0
2008-12-04 14:00:00,23.45,23.52,23.37,23.41,328200.0,14.941,14.9856,14.89,14.9155,328200.0
2008-12-04 14:30:00,23.41,23.52,23.28,23.31,558600.0,14.9155,14.9856,14.8327,14.8518,558600.0
2008-12-04 15:00:00,23.31,23.34,22.87,22.87,903300.0,14.8518,14.8709,14.5714,14.5714,903300.0
2008-12-04 15:30:00,22.87,23.09,22.82,23.05,1504200.0,14.5714,14.7116,14.5396,14.6861,1504200.0
2008-12-05 09:30:00,22.87,22.96,22.71,22.78,554700.0,14.5714,14.6288,14.4695,14.5141,554700.0
2008-12-05 10:00:00,22.77,22.87,22.68,22.77,711800.0,14.5077,14.5714,14.4504,14.5077,711800.0
2008-12-05 10:30:00,22.76,22.83,22.61,22.77,403900.0,14.5014,14.546,14.4058,14.5077,403900.0
2008-12-05 11:00:00,22.78,22.8,22.68,22.72,350200.0,14.5141,14.5268,14.4504,14.4759,350200.0
2008-12-05 11:30:00,22.72,22.91,22.67,22.85,335600.0,14.4759,14.5969,14.444,14.5587,335600.0
2008-12-05 12:00:00,22.85,22.92,22.78,22.91,340900.0,14.5587,14.6033,14.5141,14.5969,340900.0
2008-12-05 12:30:00,22.9,22.91,22.71,22.8,218400.0,14.5906,14.5969,14.4695,14.5268,218400.0
2008-12-05 13:00:00,22.8,23.01,22.8,22.87,281200.0,14.5268,14.6606,14.5268,14.5714,281200.0
2008-12-05 13:30:00,22.88,23.15,22.88,23.08,414000.0,14.5778,14.7498,14.5778,14.7052,414000.0
2008-12-05 14:00:00,23.09,23.21,23.0,23.1,468000.0,14.7116,14.7881,14.6543,14.718,468000.0
2008-12-05 14:30:00,23.11,23.66,23.07,23.54,827900.0,14.7244,15.0748,14.6989,14.9983,827900.0
2008-12-05 15:00:00,23.54,23.67,23.31,23.61,1295600.0,14.9983,15.0812,14.8518,15.0429,1295600.0
2008-12-05 15:30:00,23.6,23.87,23.6,23.79,1623800.0,15.0366,15.2086,15.0366,15.1576,1623800.0
2008-12-08 09:30:00,24.48,24.48,23.88,23.93,548200.0,15.5972,15.5972,15.215,15.2468,548200.0
2008-12-08 10:00:00,23.93,24.04,23.87,24.0,881700.0,15.2468,15.3169,15.2086,15.2914,881700.0
2008-12-08 10:30:00,24.01,24.14,24.0,24.09,623000.0,15.2978,15.3806,15.2914,15.3488,623000.0
2008-12-08 11:00:00,24.09,24.11,23.94,23.94,525100.0,15.3488,15.3615,15.2532,15.2532,525100.0
2008-12-08 11:30:00,23.94,23.99,23.69,23.72,483000.0,15.2532,15.285,15.0939,15.113,483000.0
2008-12-08 12:00:00,23.73,23.86,23.67,23.84,486700.0,15.1194,15.2022,15.0812,15.1895,486700.0
2008-12-08 12:30:00,23.83,23.85,23.64,23.68,276000.0,15.1831,15.1958,15.062,15.0875,276000.0
2008-12-08 13:00:00,23.68,23.79,23.63,23.71,746300.0,15.0875,15.1576,15.0557,15.1066,746300.0
2008-12-08 13:30:00,23.7,23.73,23.58,23.65,907700.0,15.1003,15.1194,15.0238,15.0684,907700.0
2008-12-08 14:00:00,23.65,23.85,23.62,23.78,506600.0,15.0684,15.1958,15.0493,15.1512,506600.0
2008-12-08 14:30:00,23.79,23.93,23.73,23.93,532500.0,15.1576,15.2468,15.1194,15.2468,532500.0
2008-12-08 15:00:00,23.94,23.98,23.85,23.95,734000.0,15.2532,15.2787,15.1958,15.2596,734000.0
2008-12-08 15:30:00,23.96,24.0,23.73,23.84,1175900.0,15.2659,15.2914,15.1194,15.1895,1175900.0
2008-12-09 09:30:00,23.7,23.79,23.47,23.48,601200.0,15.1003,15.1576,14.9537,14.9601,601200.0
2008-12-09 10:00:00,23.48,23.65,23.48,23.59,1139900.0,14.9601,15.0684,14.9601,15.0302,1139900.0
2008-12-09 10:30:00,23.59,23.67,23.54,23.58,780900.0,15.0302,15.0812,14.9983,15.0238,780900.0
2008-12-09 11:00:00,23.58,23.64,23.39,23.4,458200.0,15.0238,15.062,14.9028,14.9091,458200.0
2008-12-09 11:30:00,23.4,23.5,23.38,23.46,542900.0,14.9091,14.9728,14.8964,14.9474,542900.0
2008-12-09 12:00:00,23.46,23.5,23.4,23.42,900000.0,14.9474,14.9728,14.9091,14.9219,900000.0
2008-12-09 12:30:00,23.42,23.49,23.38,23.4,692000.0,14.9219,14.9665,14.8964,14.9091,692000.0
2008-12-09 13:00:00,23.4,23.47,23.33,23.33,782600.0,14.9091,14.9537,14.8645,14.8645,782600.0
2008-12-09 13:30:00,23.33,23.41,23.27,23.36,436100.0,14.8645,14.9155,14.8263,14.8836,436100.0
2008-12-09 14:00:00,23.35,23.35,23.17,23.2,679600.0,14.8773,14.8773,14.7626,14.7817,679600.0
2008-12-09 14:30:00,23.19,23.39,23.16,23.36,806000.0,14.7753,14.9028,14.7562,14.8836,806000.0
2008-12-09 15:00:00,23.35,23.44,23.16,23.18,827000.0,14.8773,14.9346,14.7562,14.769,827000.0
2008-12-09 15:30:00,23.17,23.25,23.12,23.22,1438000.0,14.7626,14.8136,14.7307,14.7944,1438000.0
2008-12-10 09:30:00,23.53,23.53,23.2,23.21,673100.0,14.992,14.992,14.7817,14.7881,673100.0
2008-12-10 10:00:00,23.21,23.42,23.21,23.39,546100.0,14.7881,14.9219,14.7881,14.9028,546100.0
2008-12-10 10:30:00,23.38,23.4,23.26,23.31,628100.0,14.8964,14.9091,14.8199,14.8518,628100.0
2008-12-10 11:00:00,23.32,23.45,23.26,23.38,454400.0,14.8582,14.941,14.8199,14.8964,454400.0
2008-12-10 11:30:00,23.4,23.46,23.32,23.4,408000.0,14.9091,14.9474,14.8582,14.9091,408000.0
2008-12-10 12:00:00,23.41,23.47,23.29,23.3,474000.0,14.9155,14.9537,14.839,14.8454,474000.0
2008-12-10 12:30:00,23.29,23.31,23.22,23.25,237400.0,14.839,14.8518,14.7944,14.8136,237400.0
2008-12-10 13:00:00,23.25,23.36,23.22,23.31,246200.0,14.8136,14.8836,14.7944,14.8518,246200.0
2008-12-10 13:30:00,23.31,23.33,23.09,23.11,637700.0,14.8518,14.8645,14.7116,14.7244,637700.0
2008-12-10 14:00:00,23.1,23.22,23.07,23.21,574100.0,14.718,14.7944,14.6989,14.7881,574100.0
2008-12-10 14:30:00,23.22,23.3,23.14,23.26,604800.0,14.7944,14.8454,14.7435,14.8199,604800.0
2008-12-10 15:00:00,23.26,23.35,23.2,23.31,768400.0,14.8199,14.8773,14.7817,14.8518,768400.0
2008-12-10 15:30:00,23.31,23.41,23.17,23.31,976800.0,14.8518,14.9155,14.7626,14.8518,976800.0
2008-12-11 09:30:00,23.0,23.36,22.99,23.29,1563500.0,14.6543,14.8836,14.6479,14.839,1563500.0
2008-12-11 10:00:00,23.28,23.45,23.25,23.39,990300.0,14.8327,14.941,14.8136,14.9028,990300.0
2008-12-11 10:30:00,23.39,23.44,23.32,23.33,319500.0,14.9028,14.9346,14.8582,14.8645,319500.0
2008-12-11 11:00:00,23.33,23.41,23.27,23.3,145000.0,14.8645,14.9155,14.8263,14.8454,145000.0
2008-12-11 11:30:00,23.3,23.47,23.28,23.46,164200.0,14.8454,14.9537,14.8327,14.9474,164200.0
2008-12-11 12:00:00,23.46,23.53,23.42,23.43,278500.0,14.9474,14.992,14.9219,14.9282,278500.0
2008-12-11 12:30:00,23.44,23.55,23.44,23.54,503500.0,14.9346,15.0047,14.9346,14.9983,503500.0
2008-12-11 13:00:00,23.53,23.55,23.39,23.43,488100.0,14.992,15.0047,14.9028,14.9282,488100.0
2008-12-11 13:30:00,23.44,23.48,23.34,23.34,201900.0,14.9346,14.9601,14.8709,14.8709,201900.0
2008-12-11 14:00:00,23.33,23.39,23.33,23.38,296500.0,14.8645,14.9028,14.8645,14.8964,296500.0
2008-12-11 14:30:00,23.38,23.44,23.19,23.2,437500.0,14.8964,14.9346,14.7753,14.7817,437500.0
2008-12-11 15:00:00,23.2,23.2,23.07,23.14,689800.0,14.7817,14.7817,14.6989,14.7435,689800.0
2008-12-11 15:30:00,23.15,23.22,23.03,23.11,1244500.0,14.7498,14.7944,14.6734,14.7244,1244500.0
2008-12-12 09:30:00,22.7,22.9,22.64,22.83,991200.0,14.4631,14.5906,14.4249,14.546,991200.0
2008-12-12 10:00:00,22.83,22.85,22.67,22.74,668900.0,14.546,14.5587,14.444,14.4886,668900.0
2008-12-12 10:30:00,22.75,22.95,22.62,22.94,519900.0,14.495,14.6224,14.4122,14.616,519900.0
2008-12-12 11:00:00,22.93,22.93,22.8,22.81,438000.0,14.6097,14.6097,14.5268,14.5332,438000.0
2008-12-12 11:30:00,22.8,22.85,22.69,22.79,392300.0,14.5268,14.5587,14.4568,14.5205,392300.0
2008-12-12 12:00:00,22.79,22.92,22.79,22.92,297000.0,14.5205,14.6033,14.5205,14.6033,297000.0
2008-12-12 12:30:00,22.92,23.12,22.88,23.1,226600.0,14.6033,14.7307,14.5778,14.718,226600.0
2008-12-12 13:00:00,23.11,23.15,22.99,23.03,375700.0,14.7244,14.7498,14.6479,14.6734,375700.0
2008-12-12 13:30:00,23.04,23.05,22.88,22.97,299000.0,14.6798,14.6861,14.5778,14.6352,299000.0
2008-12-12 14:00:00,22.96,23.11,22.89,22.96,365300.0,14.6288,14.7244,14.5842,14.6288,365300.0
2008-12-12 14:30:00,22.96,23.2,22.83,23.14,520500.0,14.6288,14.7817,14.546,14.7435,520500.0
2008-12-12 15:00:00,23.14,23.25,22.99,23.11,626900.0,14.7435,14.8136,14.6479,14.7244,626900.0
2008-12-12 15:30:00,23.1,23.21,22.96,23.14,694200.0,14.718,14.7881,14.6288,14.7435,694200.0
2008-12-15 09:30:00,23.3,23.31,23.0,23.01,313100.0,14.8454,14.8518,14.6543,14.6606,313100.0
2008-12-15 10:00:00,23.01,23.06,22.93,23.0,336200.0,14.6606,14.6925,14.6097,14.6543,336200.0
2008-12-15 10:30:00,22.99,23.03,22.88,22.9,295000.0,14.6479,14.6734,14.5778,14.5906,295000.0
2008-12-15 11:00:00,22.89,22.98,22.87,22.96,272200.0,14.5842,14.6415,14.5714,14.6288,272200.0
2008-12-15 11:30:00,22.95,23.05,22.92,23.02,163800.0,14.6224,14.6861,14.6033,14.667,163800.0
2008-12-15 12:00:00,23.03,23.14,22.99,23.11,158700.0,14.6734,14.7435,14.6479,14.7244,158700.0
2008-12-15 12:30:00,23.11,23.12,23.0,23.01,94100.0,14.7244,14.7307,14.6543,14.6606,94100.0
2008-12-15 13:00:00,23.01,23.06,22.91,23.04,242600.0,14.6606,14.6925,14.5969,14.6798,242600.0
2008-12-15 13:30:00,23.04,23.16,23.03,23.1,321100.0,14.6798,14.7562,14.6734,14.718,321100.0
2008-12-15 14:00:00,23.1,23.17,23.01,23.01,306600.0,14.718,14.7626,14.6606,14.6606,306600.0
2008-12-15 14:30:00,23.01,23.09,23.0,23.0,311400.0,14.6606,14.7116,14.6543,14.6543,311400.0
2008-12-15 15:00:00,23.0,23.07,22.91,22.95,475900.0,14.6543,14.6989,14.5969,14.6224,475900.0
2008-12-15 15:30:00,22.95,23.27,22.9,23.15,1319300.0,14.6224,14.8263,14.5906,14.7498,1319300.0
2008-12-16 09:30:00,23.18,23.39,23.14,23.31,577700.0,14.769,14.9028,14.7435,14.8518,577700.0
2008-12-16 10:00:00,23.31,23.35,23.22,23.23,583000.0,14.8518,14.8773,14.7944,14.8008,583000.0
2008-12-16 10:30:00,23.22,23.22,23.15,23.2,229000.0,14.7944,14.7944,14.7498,14.7817,229000.0
2008-12-16 11:00:00,23.21,23.23,23.19,23.22,95800.0,14.7881,14.8008,14.7753,14.7944,95800.0
2008-12-16 11:30:00,23.22,23.28,23.19,23.22,128200.0,14.7944,14.8327,14.7753,14.7944,128200.0
2008-12-16 12:00:00,23.21,23.25,23.16,23.23,101000.0,14.7881,14.8136,14.7562,14.8008,101000.0
2008-12-16 12:30:00,23.24,23.26,23.17,23.17,211000.0,14.8072,14.8199,14.7626,14.7626,211000.0
2008-12-16 13:00:00,23.18,23.21,23.13,23.21,180200.0,14.769,14.7881,14.7371,14.7881,180200.0
2008-12-16 13:30:00,23.2,23.22,23.14,23.16,301700.0,14.7817,14.7944,14.7435,14.7562,301700.0
2008-12-16 14:00:00,23.15,23.41,23.15,23.37,705700.0,14.7498,14.9155,14.7498,14.89,705700.0
2008-12-16 14:30:00,23.37,23.52,23.3,23.45,1881300.0,14.89,14.9856,14.8454,14.941,1881300.0
2008-12-16 15:00:00,23.46,23.67,23.29,23.6,1837000.0,14.9474,15.0812,14.839,15.0366,1837000.0
2008-12-16 15:30:00,23.6,23.74,23.52,23.66,1377500.0,15.0366,15.1258,14.9856,15.0748,1377500.0
2008-12-17 09:30:00,23.4,23.66,23.39,23.6,790400.0,14.9091,15.0748,14.9028,15.0366,790400.0
2008-12-17 10:00:00,23.61,23.63,23.4,23.45,673400.0,15.0429,15.0557,14.9091,14.941,673400.0
2008-12-17 10:30:00,23.45,23.52,23.4,23.51,644100.0,14.941,14.9856,14.9091,14.9792,644100.0
2008-12-17 11:00:00,23.51,23.54,23.36,23.41,395700.0,14.9792,14.9983,14.8836,14.9155,395700.0
2008-12-17 11:30:00,23.42,23.53,23.37,23.5,252200.0,14.9219,14.992,14.89,14.9728,252200.0
2008-12-17 12:00:00,23.5,23.59,23.47,23.59,376000.0,14.9728,15.0302,14.9537,15.0302,376000.0
2008-12-17 12:30:00,23.58,23.67,23.53,23.62,294900.0,15.0238,15.0812,14.992,15.0493,294900.0
2008-12-17 13:00:00,23.62,23.73,23.57,23.67,125300.0,15.0493,15.1194,15.0174,15.0812,125300.0
2008-12-17 13:30:00,23.67,23.76,23.65,23.66,89600.0,15.0812,15.1385,15.0684,15.0748,89600.0
2008-12-17 14:00:00,23.65,23.72,23.51,23.51,388200.0,15.0684,15.113,14.9792,14.9792,388200.0
2008-12-17 14:30:00,23.52,23.62,23.47,23.6,804100.0,14.9856,15.0493,14.9537,15.0366,804100.0
2008-12-17 15:00:00,23.6,23.69,23.55,23.57,481900.0,15.0366,15.0939,15.0047,15.0174,481900.0
2008-12-17 15:30:00,23.57,23.74,23.49,23.49,858400.0,15.0174,15.1258,14.9665,14.9665,858400.0
2008-12-18 09:30:00,23.59,23.87,23.59,23.86,490900.0,15.0302,15.2086,15.0302,15.2022,490900.0
2008-12-18 10:00:00,23.86,23.97,23.85,23.91,687400.0,15.2022,15.2723,15.1958,15.2341,687400.0
2008-12-18 10:30:00,23.91,23.97,23.91,23.94,440700.0,15.2341,15.2723,15.2341,15.2532,440700.0
2008-12-18 11:00:00,23.94,23.98,23.78,23.82,307700.0,15.2532,15.2787,15.1512,15.1767,307700.0
2008-12-18 11:30:00,23.83,23.88,23.79,23.88,177600.0,15.1831,15.215,15.1576,15.215,177600.0
2008-12-18 12:00:00,23.87,23.89,23.79,23.81,141300.0,15.2086,15.2213,15.1576,15.1704,141300.0
2008-12-18 12:30:00,23.81,23.88,23.81,23.83,171500.0,15.1704,15.215,15.1704,15.1831,171500.0
2008-12-18 13:00:00,23.83,23.87,23.78,23.79,375700.0,15.1831,15.2086,15.1512,15.1576,375700.0
2008-12-18 13:30:00,23.78,23.82,23.69,23.71,453700.0,15.1512,15.1767,15.0939,15.1066,453700.0
2008-12-18 14:00:00,23.72,23.76,23.53,23.6,641400.0,15.113,15.1385,14.992,15.0366,641400.0
2008-12-18 14:30:00,23.59,23.73,23.57,23.7,1081800.0,15.0302,15.1194,15.0174,15.1003,1081800.0
2008-12-18 15:00:00,23.69,23.69,23.38,23.41,830300.0,15.0939,15.0939,14.8964,14.9155,830300.0
2008-12-18 15:30:00,23.4,23.65,23.39,23.62,1041900.0,14.9091,15.0684,14.9028,15.0493,1041900.0
2008-12-19 09:30:00,23.74,23.74,23.5,23.65,663900.0,15.256,15.256,15.1018,15.1981,663900.0
2008-12-19 10:00:00,23.65,23.86,23.64,23.85,518400.0,15.1981,15.3331,15.1917,15.3267,518400.0
2008-12-19 10:30:00,23.86,23.86,23.71,23.73,285400.0,15.3331,15.3331,15.2367,15.2496,285400.0
2008-12-19 11:00:00,23.73,23.75,23.65,23.66,327600.0,15.2496,15.2624,15.1981,15.2046,327600.0
2008-12-19 11:30:00,23.66,23.69,23.46,23.47,338700.0,15.2046,15.2239,15.076,15.0825,338700.0
2008-12-19 12:00:00,23.47,23.5,23.36,23.43,252000.0,15.0825,15.1018,15.0118,15.0568,252000.0
2008-12-19 12:30:00,23.43,23.47,23.38,23.39,231700.0,15.0568,15.0825,15.0246,15.0311,231700.0
2008-12-19 13:00:00,23.4,23.5,23.39,23.49,217500.0,15.0375,15.1018,15.0311,15.0953,217500.0
2008-12-19 13:30:00,23.5,23.53,23.41,23.43,115700.0,15.1018,15.121,15.0439,15.0568,115700.0
2008-12-19 14:00:00,23.42,23.47,23.35,23.37,197200.0,15.0503,15.0825,15.0054,15.0182,197200.0
2008-12-19 14:30:00,23.37,23.48,23.35,23.37,234400.0,15.0182,15.0889,15.0054,15.0182,234400.0
2008-12-19 15:00:00,23.36,23.4,23.26,23.38,372300.0,15.0118,15.0375,14.9475,15.0246,372300.0
2008-12-19 15:30:00,23.36,23.38,23.26,23.32,939400.0,15.0118,15.0246,14.9475,14.9861,939400.0
2008-12-22 09:30:00,23.28,23.38,23.16,23.25,325500.0,14.9604,15.0246,14.8833,14.9411,325500.0
2008-12-22 10:00:00,23.26,23.29,23.21,23.27,296100.0,14.9475,14.9668,14.9154,14.9539,296100.0
2008-12-22 10:30:00,23.27,23.31,23.23,23.29,150600.0,14.9539,14.9797,14.9282,14.9668,150600.0
2008-12-22 11:00:00,23.28,23.28,23.2,23.22,147400.0,14.9604,14.9604,14.909,14.9218,147400.0
2008-12-22 11:30:00,23.22,23.27,23.14,23.27,351900.0,14.9218,14.9539,14.8704,14.9539,351900.0
2008-12-22 12:00:00,23.27,23.33,23.22,23.29,171300.0,14.9539,14.9925,14.9218,14.9668,171300.0
2008-12-22 12:30:00,23.28,23.32,23.26,23.31,155000.0,14.9604,14.9861,14.9475,14.9797,155000.0
2008-12-22 13:00:00,23.31,23.35,23.26,23.33,123500.0,14.9797,15.0054,14.9475,14.9925,123500.0
2008-12-22 13:30:00,23.32,23.33,23.22,23.25,211600.0,14.9861,14.9925,14.9218,14.9411,211600.0
2008-12-22 14:00:00,23.24,23.27,23.1,23.14,202300.0,14.9347,14.9539,14.8447,14.8704,202300.0
2008-12-22 14:30:00,23.15,23.23,23.09,23.11,319900.0,14.8768,14.9282,14.8383,14.8511,319900.0
2008-12-22 15:00:00,23.1,23.15,22.97,22.99,473300.0,14.8447,14.8768,14.7612,14.774,473300.0
2008-12-22 15:30:00,23.0,23.34,23.0,23.29,1274800.0,14.7804,14.9989,14.7804,14.9668,1274800.0
2008-12-23 09:30:00,23.33,23.46,23.33,23.37,692700.0,14.9925,15.076,14.9925,15.0182,692700.0
2008-12-23 10:00:00,23.36,23.41,23.3,23.41,830300.0,15.0118,15.0439,14.9732,15.0439,830300.0
2008-12-23 10:30:00,23.42,23.48,23.39,23.39,454500.0,15.0503,15.0889,15.0311,15.0311,454500.0
2008-12-23 11:00:00,23.39,23.4,23.28,23.3,351500.0,15.0311,15.0375,14.9604,14.9732,351500.0
2008-12-23 11:30:00,23.3,23.33,23.26,23.27,376500.0,14.9732,14.9925,14.9475,14.9539,376500.0
2008-12-23 12:00:00,23.27,23.3,23.24,23.26,268500.0,14.9539,14.9732,14.9347,14.9475,268500.0
2008-12-23 12:30:00,23.26,23.27,23.18,23.24,406100.0,14.9475,14.9539,14.8961,14.9347,406100.0
2008-12-23 13:00:00,23.23,23.25,23.19,23.21,425400.0,14.9282,14.9411,14.9025,14.9154,425400.0
2008-12-23 13:30:00,23.21,23.28,23.17,23.26,544800.0,14.9154,14.9604,14.8897,14.9475,544800.0
2008-12-23 14:00:00,23.25,23.27,23.21,23.21,323200.0,14.9411,14.9539,14.9154,14.9154,323200.0
2008-12-23 14:30:00,23.22,23.23,23.05,23.08,328600.0,14.9218,14.9282,14.8126,14.8318,328600.0
2008-12-23 15:00:00,23.07,23.16,23.01,23.13,272100.0,14.8254,14.8833,14.7869,14.864,272100.0
2008-12-23 15:30:00,23.12,23.17,23.05,23.08,592500.0,14.8576,14.8897,14.8126,14.8318,592500.0
2008-12-24 09:30:00,23.22,23.3,23.19,23.19,146500.0,14.9218,14.9732,14.9025,14.9025,146500.0
2008-12-24 10:00:00,23.19,23.27,23.17,23.26,138900.0,14.9025,14.9539,14.8897,14.9475,138900.0
2008-12-24 10:30:00,23.26,23.28,23.24,23.26,65100.0,14.9475,14.9604,14.9347,14.9475,65100.0
2008-12-24 11:00:00,23.27,23.31,23.26,23.27,63800.0,14.9539,14.9797,14.9475,14.9539,63800.0
2008-12-24 11:30:00,23.27,23.33,23.27,23.31,83100.0,14.9539,14.9925,14.9539,14.9797,83100.0
2008-12-24 12:00:00,23.31,23.34,23.29,23.3,77200.0,14.9797,14.9989,14.9668,14.9732,77200.0
2008-12-24 12:30:00,23.31,23.35,23.26,23.28,183400.0,14.9797,15.0054,14.9475,14.9604,183400.0
2008-12-26 09:30:00,23.45,23.45,23.32,23.32,119600.0,15.0696,15.0696,14.9861,14.9861,119600.0
2008-12-26 10:00:00,23.33,23.39,23.33,23.38,31800.0,14.9925,15.0311,14.9925,15.0246,31800.0
2008-12-26 10:30:00,23.39,23.4,23.37,23.4,30700.0,15.0311,15.0375,15.0182,15.0375,30700.0
2008-12-26 11:00:00,23.4,23.42,23.35,23.36,90400.0,15.0375,15.0503,15.0054,15.0118,90400.0
2008-12-26 11:30:00,23.36,23.38,23.34,23.35,39000.0,15.0118,15.0246,14.9989,15.0054,39000.0
2008-12-26 12:00:00,23.35,23.37,23.31,23.32,55000.0,15.0054,15.0182,14.9797,14.9861,55000.0
2008-12-26 12:30:00,23.32,23.33,23.23,23.24,243100.0,14.9861,14.9925,14.9282,14.9347,243100.0
2008-12-26 13:00:00,23.23,23.26,23.22,23.23,171400.0,14.9282,14.9475,14.9218,14.9282,171400.0
2008-12-26 13:30:00,23.24,23.28,23.24,23.24,220900.0,14.9347,14.9604,14.9347,14.9347,220900.0
2008-12-26 14:00:00,23.25,23.28,23.23,23.24,230800.0,14.9411,14.9604,14.9282,14.9347,230800.0
2008-12-26 14:30:00,23.24,23.29,23.24,23.28,303000.0,14.9347,14.9668,14.9347,14.9604,303000.0
2008-12-26 15:00:00,23.28,23.39,23.27,23.37,382800.0,14.9604,15.0311,14.9539,15.0182,382800.0
2008-12-26 15:30:00,23.36,23.38,23.29,23.32,666800.0,15.0118,15.0246,14.9668,14.9861,666800.0
2008-12-29 09:30:00,23.32,23.36,23.21,23.24,479600.0,14.9861,15.0118,14.9154,14.9347,479600.0
2008-12-29 10:00:00,23.24,23.25,23.15,23.17,118100.0,14.9347,14.9411,14.8768,14.8897,118100.0
2008-12-29 10:30:00,23.17,23.18,23.1,23.11,70000.0,14.8897,14.8961,14.8447,14.8511,70000.0
2008-12-29 11:00:00,23.1,23.12,23.08,23.11,131600.0,14.8447,14.8576,14.8318,14.8511,131600.0
2008-12-29 11:30:00,23.12,23.17,23.11,23.17,45800.0,14.8576,14.8897,14.8511,14.8897,45800.0
2008-12-29 12:00:00,23.17,23.21,23.13,23.13,44600.0,14.8897,14.9154,14.864,14.864,44600.0
2008-12-29 12:30:00,23.13,23.13,23.05,23.06,94300.0,14.864,14.864,14.8126,14.819,94300.0
2008-12-29 13:00:00,23.05,23.06,23.01,23.03,249600.0,14.8126,14.819,14.7869,14.7997,249600.0
2008-12-29 13:30:00,23.02,23.12,23.02,23.1,103700.0,14.7933,14.8576,14.7933,14.8447,103700.0
2008-12-29 14:00:00,23.1,23.12,23.04,23.1,77500.0,14.8447,14.8576,14.8061,14.8447,77500.0
2008-12-29 14:30:00,23.1,23.16,23.07,23.13,65200.0,14.8447,14.8833,14.8254,14.864,65200.0
2008-12-29 15:00:00,23.13,23.21,23.13,23.16,243400.0,14.864,14.9154,14.864,14.8833,243400.0
2008-12-29 15:30:00,23.15,23.28,23.11,23.28,205100.0,14.8768,14.9604,14.8511,14.9604,205100.0
2008-12-30 09:30:00,23.39,23.56,23.38,23.48,260000.0,15.0311,15.1403,15.0246,15.0889,260000.0
2008-12-30 10:00:00,23.48,23.53,23.43,23.52,170400.0,15.0889,15.121,15.0568,15.1146,170400.0
2008-12-30 10:30:00,23.53,23.53,23.45,23.45,204100.0,15.121,15.121,15.0696,15.0696,204100.0
2008-12-30 11:00:00,23.45,23.51,23.43,23.51,273400.0,15.0696,15.1082,15.0568,15.1082,273400.0
2008-12-30 11:30:00,23.51,23.6,23.51,23.58,166500.0,15.1082,15.166,15.1082,15.1532,166500.0
2008-12-30 12:00:00,23.58,23.6,23.53,23.57,85100.0,15.1532,15.166,15.121,15.1467,85100.0
2008-12-30 12:30:00,23.56,23.58,23.5,23.57,256500.0,15.1403,15.1532,15.1018,15.1467,256500.0
2008-12-30 13:00:00,23.56,23.57,23.47,23.52,216700.0,15.1403,15.1467,15.0825,15.1146,216700.0
2008-12-30 13:30:00,23.51,23.54,23.47,23.5,117700.0,15.1082,15.1275,15.0825,15.1018,117700.0
2008-12-30 14:00:00,23.51,23.54,23.46,23.54,158200.0,15.1082,15.1275,15.076,15.1275,158200.0
2008-12-30 14:30:00,23.54,23.56,23.48,23.49,118400.0,15.1275,15.1403,15.0889,15.0953,118400.0
2008-12-30 15:00:00,23.49,23.52,23.43,23.52,199400.0,15.0953,15.1146,15.0568,15.1146,199400.0
2008-12-30 15:30:00,23.52,23.66,23.5,23.64,759400.0,15.1146,15.2046,15.1018,15.1917,759400.0
2008-12-31 09:30:00,23.66,23.8,23.66,23.74,303700.0,15.2046,15.2945,15.2046,15.256,303700.0
2008-12-31 10:00:00,23.74,23.81,23.74,23.77,81300.0,15.256,15.301,15.256,15.2753,81300.0
2008-12-31 10:30:00,23.75,23.78,23.69,23.78,244200.0,15.2624,15.2817,15.2239,15.2817,244200.0
2008-12-31 11:00:00,23.78,23.81,23.74,23.81,115200.0,15.2817,15.301,15.256,15.301,115200.0
2008-12-31 11:30:00,23.81,23.84,23.76,23.8,324800.0,15.301,15.3202,15.2688,15.2945,324800.0
2008-12-31 12:00:00,23.8,23.84,23.76,23.79,70800.0,15.2945,15.3202,15.2688,15.2881,70800.0
2008-12-31 12:30:00,23.78,23.83,23.78,23.82,54300.0,15.2817,15.3138,15.2817,15.3074,54300.0
2008-12-31 13:00:00,23.82,23.84,23.75,23.76,115200.0,15.3074,15.3202,15.2624,15.2688,115200.0
2008-12-31 13:30:00,23.76,23.86,23.76,23.82,98100.0,15.2688,15.3331,15.2688,15.3074,98100.0
2008-12-31 14:00:00,23.83,23.93,23.83,23.89,160700.0,15.3138,15.3781,15.3138,15.3524,160700.0
2008-12-31 14:30:00,23.89,23.91,23.81,23.87,137400.0,15.3524,15.3652,15.301,15.3395,137400.0
2008-12-31 15:00:00,23.88,23.93,23.81,23.89,161500.0,15.346,15.3781,15.301,15.3524,161500.0
2008-12-31 15:30:00,23.89,23.98,23.83,23.84,882300.0,15.3524,15.4102,15.3138,15.3202,882300.0
2009-01-02 09:30:00,23.94,23.94,23.8,23.84,426800.0,15.3845,15.3845,15.2945,15.3202,426800.0
2009-01-02 10:00:00,23.83,23.93,23.82,23.92,303000.0,15.3138,15.3781,15.3074,15.3717,303000.0
2009-01-02 10:30:00,23.93,24.03,23.93,24.03,96100.0,15.3781,15.4423,15.3781,15.4423,96100.0
2009-01-02 11:00:00,24.03,24.05,23.95,24.05,109900.0,15.4423,15.4552,15.3909,15.4552,109900.0
2009-01-02 11:30:00,24.04,24.07,24.02,24.02,224800.0,15.4488,15.4681,15.4359,15.4359,224800.0
2009-01-02 12:00:00,24.02,24.03,23.99,24.01,157400.0,15.4359,15.4423,15.4166,15.4295,157400.0
2009-01-02 12:30:00,24.02,24.12,24.02,24.07,318700.0,15.4359,15.5002,15.4359,15.4681,318700.0
2009-01-02 13:00:00,24.07,24.15,24.07,24.15,418700.0,15.4681,15.5195,15.4681,15.5195,418700.0
2009-01-02 13:30:00,24.14,24.19,24.14,24.19,151700.0,15.513,15.5452,15.513,15.5452,151700.0
2009-01-02 14:00:00,24.18,24.23,24.15,24.23,165800.0,15.5387,15.5709,15.5195,15.5709,165800.0
2009-01-02 14:30:00,24.23,24.27,24.19,24.22,287400.0,15.5709,15.5966,15.5452,15.5644,287400.0
2009-01-02 15:00:00,24.22,24.28,24.2,24.25,266300.0,15.5644,15.603,15.5516,15.5837,266300.0
2009-01-02 15:30:00,24.25,24.33,24.2,24.21,712600.0,15.5837,15.6351,15.5516,15.558,712600.0
2009-01-05 09:30:00,24.11,24.23,24.1,24.18,385400.0,15.4938,15.5709,15.4873,15.5387,385400.0
2009-01-05 10:00:00,24.19,24.25,24.13,24.16,405700.0,15.5452,15.5837,15.5066,15.5259,405700.0
2009-01-05 10:30:00,24.16,24.21,24.09,24.19,378000.0,15.5259,15.558,15.4809,15.5452,378000.0
2009-01-05 11:00:00,24.19,24.22,24.17,24.17,215200.0,15.5452,15.5644,15.5323,15.5323,215200.0
2009-01-05 11:30:00,24.17,24.21,24.16,24.17,240700.0,15.5323,15.558,15.5259,15.5323,240700.0
2009-01-05 12:00:00,24.17,24.25,24.16,24.22,267400.0,15.5323,15.5837,15.5259,15.5644,267400.0
2009-01-05 12:30:00,24.21,24.23,24.13,24.17,275400.0,15.558,15.5709,15.5066,15.5323,275400.0
2009-01-05 13:00:00,24.18,24.23,24.16,24.18,232200.0,15.5387,15.5709,15.5259,15.5387,232200.0
2009-01-05 13:30:00,24.18,24.28,24.13,24.25,448200.0,15.5387,15.603,15.5066,15.5837,448200.0
2009-01-05 14:00:00,24.25,24.29,24.13,24.13,382900.0,15.5837,15.6094,15.5066,15.5066,382900.0
2009-01-05 14:30:00,24.13,24.17,24.07,24.12,225900.0,15.5066,15.5323,15.4681,15.5002,225900.0
2009-01-05 15:00:00,24.13,24.17,24.05,24.1,468500.0,15.5066,15.5323,15.4552,15.4873,468500.0
2009-01-05 15:30:00,24.11,24.27,24.08,24.27,1085400.0,15.4938,15.5966,15.4745,15.5966,1085400.0
2009-01-06 09:30:00,24.31,24.42,24.26,24.38,824100.0,15.6223,15.693,15.5902,15.6673,824100.0
2009-01-06 10:00:00,24.39,24.43,24.08,24.09,692800.0,15.6737,15.6994,15.4745,15.4809,692800.0
2009-01-06 10:30:00,24.1,24.14,24.04,24.06,124100.0,15.4873,15.513,15.4488,15.4616,124100.0
2009-01-06 11:00:00,24.06,24.08,23.98,24.01,211600.0,15.4616,15.4745,15.4102,15.4295,211600.0
2009-01-06 11:30:00,24.01,24.03,23.97,23.98,419300.0,15.4295,15.4423,15.4038,15.4102,419300.0
2009-01-06 12:00:00,23.98,23.99,23.93,23.94,337000.0,15.4102,15.4166,15.3781,15.3845,337000.0
2009-01-06 12:30:00,23.94,24.01,23.93,23.96,586800.0,15.3845,15.4295,15.3781,15.3974,586800.0
2009-01-06 13:00:00,23.95,23.95,23.82,23.85,444500.0,15.3909,15.3909,15.3074,15.3267,444500.0
2009-01-06 13:30:00,23.85,23.95,23.83,23.91,648800.0,15.3267,15.3909,15.3138,15.3652,648800.0
2009-01-06 14:00:00,23.92,24.05,23.86,24.03,1296700.0,15.3717,15.4552,15.3331,15.4423,1296700.0
2009-01-06 14:30:00,24.03,24.07,23.99,24.05,783900.0,15.4423,15.4681,15.4166,15.4552,783900.0
2009-01-06 15:00:00,24.05,24.07,23.85,23.88,1032600.0,15.4552,15.4681,15.3267,15.346,1032600.0
2009-01-06 15:30:00,23.87,24.0,23.84,23.95,1159600.0,15.3395,15.4231,15.3202,15.3909,1159600.0
2009-01-07 09:30:00,23.69,23.87,23.68,23.83,496500.0,15.2239,15.3395,15.2174,15.3138,496500.0
2009-01-07 10:00:00,23.83,23.86,23.77,23.81,372900.0,15.3138,15.3331,15.2753,15.301,372900.0
2009-01-07 10:30:00,23.8,23.85,23.79,23.85,259300.0,15.2945,15.3267,15.2881,15.3267,259300.0
2009-01-07 11:00:00,23.83,23.88,23.79,23.85,315700.0,15.3138,15.346,15.2881,15.3267,315700.0
2009-01-07 11:30:00,23.84,23.88,23.83,23.88,161800.0,15.3202,15.346,15.3138,15.346,161800.0
2009-01-07 12:00:00,23.87,23.9,23.8,23.81,252600.0,15.3395,15.3588,15.2945,15.301,252600.0
2009-01-07 12:30:00,23.81,23.83,23.79,23.79,207200.0,15.301,15.3138,15.2881,15.2881,207200.0
2009-01-07 13:00:00,23.79,23.81,23.76,23.78,236000.0,15.2881,15.301,15.2688,15.2817,236000.0
2009-01-07 13:30:00,23.77,23.79,23.66,23.67,310600.0,15.2753,15.2881,15.2046,15.211,310600.0
2009-01-07 14:00:00,23.66,23.7,23.65,23.7,327100.0,15.2046,15.2303,15.1981,15.2303,327100.0
2009-01-07 14:30:00,23.69,23.71,23.61,23.63,231700.0,15.2239,15.2367,15.1724,15.1853,231700.0
2009-01-07 15:00:00,23.63,23.64,23.57,23.61,460700.0,15.1853,15.1917,15.1467,15.1724,460700.0
2009-01-07 15:30:00,23.61,23.71,23.59,23.71,524800.0,15.1724,15.2367,15.1596,15.2367,524800.0
2009-01-08 09:30:00,23.42,23.49,23.17,23.2,660900.0,15.0503,15.0953,14.8897,14.909,660900.0
2009-01-08 10:00:00,23.21,23.27,23.17,23.27,598500.0,14.9154,14.9539,14.8897,14.9539,598500.0
2009-01-08 10:30:00,23.26,23.41,23.25,23.36,311100.0,14.9475,15.0439,14.9411,15.0118,311100.0
2009-01-08 11:00:00,23.37,23.4,23.28,23.28,440900.0,15.0182,15.0375,14.9604,14.9604,440900.0
2009-01-08 11:30:00,23.28,23.28,23.23,23.27,150100.0,14.9604,14.9604,14.9282,14.9539,150100.0
2009-01-08 12:00:00,23.26,23.34,23.26,23.29,165800.0,14.9475,14.9989,14.9475,14.9668,165800.0
2009-01-08 12:30:00,23.29,23.32,23.27,23.27,574700.0,14.9668,14.9861,14.9539,14.9539,574700.0
2009-01-08 13:00:00,23.27,23.28,23.21,23.22,360000.0,14.9539,14.9604,14.9154,14.9218,360000.0
2009-01-08 13:30:00,23.22,23.27,23.21,23.26,662800.0,14.9218,14.9539,14.9154,14.9475,662800.0
2009-01-08 14:00:00,23.28,23.34,23.26,23.26,470600.0,14.9604,14.9989,14.9475,14.9475,470600.0
2009-01-08 14:30:00,23.27,23.37,23.25,23.34,415700.0,14.9539,15.0182,14.9411,14.9989,415700.0
2009-01-08 15:00:00,23.35,23.38,23.29,23.32,298300.0,15.0054,15.0246,14.9668,14.9861,298300.0
2009-01-08 15:30:00,23.33,23.4,23.27,23.38,858800.0,14.9925,15.0375,14.9539,15.0246,858800.0
2009-01-09 09:30:00,23.42,23.42,23.04,23.09,443600.0,15.0503,15.0503,14.8061,14.8383,443600.0
2009-01-09 10:00:00,23.08,23.17,23.07,23.12,467900.0,14.8318,14.8897,14.8254,14.8576,467900.0
2009-01-09 10:30:00,23.12,23.22,23.06,23.19,484400.0,14.8576,14.9218,14.819,14.9025,484400.0
2009-01-09 11:00:00,23.19,23.27,23.16,23.24,390600.0,14.9025,14.9539,14.8833,14.9347,390600.0
2009-01-09 11:30:00,23.24,23.27,23.16,23.2,139500.0,14.9347,14.9539,14.8833,14.909,139500.0
2009-01-09 12:00:00,23.2,23.25,23.17,23.17,113800.0,14.909,14.9411,14.8897,14.8897,113800.0
2009-01-09 12:30:00,23.16,23.23,23.16,23.18,1222100.0,14.8833,14.9282,14.8833,14.8961,1222100.0
2009-01-09 13:00:00,23.18,23.24,23.12,23.17,206000.0,14.8961,14.9347,14.8576,14.8897,206000.0
2009-01-09 13:30:00,23.17,23.19,23.14,23.17,375900.0,14.8897,14.9025,14.8704,14.8897,375900.0
2009-01-09 14:00:00,23.16,23.24,23.16,23.2,235500.0,14.8833,14.9347,14.8833,14.909,235500.0
2009-01-09 14:30:00,23.2,23.27,23.19,23.23,195100.0,14.909,14.9539,14.9025,14.9282,195100.0
2009-01-09 15:00:00,23.23,23.26,23.11,23.19,659100.0,14.9282,14.9475,14.8511,14.9025,659100.0
2009-01-09 15:30:00,23.19,23.24,23.03,23.06,660000.0,14.9025,14.9347,14.7997,14.819,660000.0
2009-01-12 09:30:00,23.03,23.18,23.02,23.09,305200.0,14.7997,14.8961,14.7933,14.8383,305200.0
2009-01-12 10:00:00,23.09,23.1,23.03,23.08,501600.0,14.8383,14.8447,14.7997,14.8318,501600.0
2009-01-12 10:30:00,23.07,23.13,23.06,23.12,332900.0,14.8254,14.864,14.819,14.8576,332900.0
2009-01-12 11:00:00,23.11,23.15,23.06,23.09,692000.0,14.8511,14.8768,14.819,14.8383,692000.0
2009-01-12 11:30:00,23.1,23.12,23.02,23.04,1551600.0,14.8447,14.8576,14.7933,14.8061,1551600.0
2009-01-12 12:00:00,23.04,23.11,23.01,23.08,343500.0,14.8061,14.8511,14.7869,14.8318,343500.0
2009-01-12 12:30:00,23.09,23.11,23.05,23.07,77200.0,14.8383,14.8511,14.8126,14.8254,77200.0
2009-01-12 13:00:00,23.08,23.12,23.05,23.11,436400.0,14.8318,14.8576,14.8126,14.8511,436400.0
2009-01-12 13:30:00,23.11,23.16,23.08,23.11,108600.0,14.8511,14.8833,14.8318,14.8511,108600.0
2009-01-12 14:00:00,23.11,23.11,23.04,23.09,552100.0,14.8511,14.8511,14.8061,14.8383,552100.0
2009-01-12 14:30:00,23.08,23.08,22.99,23.01,279600.0,14.8318,14.8318,14.774,14.7869,279600.0
2009-01-12 15:00:00,23.02,23.06,22.95,23.0,586300.0,14.7933,14.819,14.7483,14.7804,586300.0
2009-01-12 15:30:00,22.99,23.03,22.9,23.0,692600.0,14.774,14.7997,14.7162,14.7804,692600.0
2009-01-13 09:30:00,23.02,23.16,23.0,23.11,741000.0,14.7933,14.8833,14.7804,14.8511,741000.0
2009-01-13 10:00:00,23.11,23.24,23.08,23.15,492000.0,14.8511,14.9347,14.8318,14.8768,492000.0
2009-01-13 10:30:00,23.15,23.17,23.07,23.14,316600.0,14.8768,14.8897,14.8254,14.8704,316600.0
2009-01-13 11:00:00,23.13,23.2,23.09,23.15,393900.0,14.864,14.909,14.8383,14.8768,393900.0
2009-01-13 11:30:00,23.15,23.23,23.11,23.21,474700.0,14.8768,14.9282,14.8511,14.9154,474700.0
2009-01-13 12:00:00,23.21,23.22,23.15,23.18,1030600.0,14.9154,14.9218,14.8768,14.8961,1030600.0
2009-01-13 12:30:00,23.18,23.21,23.16,23.16,1322900.0,14.8961,14.9154,14.8833,14.8833,1322900.0
2009-01-13 13:00:00,23.16,23.2,23.14,23.16,981300.0,14.8833,14.909,14.8704,14.8833,981300.0
2009-01-13 13:30:00,23.16,23.19,23.12,23.14,528600.0,14.8833,14.9025,14.8576,14.8704,528600.0
2009-01-13 14:00:00,23.14,23.2,23.07,23.09,355600.0,14.8704,14.909,14.8254,14.8383,355600.0
2009-01-13 14:30:00,23.1,23.23,23.1,23.13,591000.0,14.8447,14.9282,14.8447,14.864,591000.0
2009-01-13 15:00:00,23.12,23.14,23.0,23.11,1254000.0,14.8576,14.8704,14.7804,14.8511,1254000.0
2009-01-13 15:30:00,23.11,23.25,23.05,23.15,1213300.0,14.8511,14.9411,14.8126,14.8768,1213300.0
2009-01-14 09:30:00,22.75,22.92,22.7,22.72,403400.0,14.6198,14.729,14.5877,14.6005,403400.0
2009-01-14 10:00:00,22.72,22.75,22.65,22.69,493900.0,14.6005,14.6198,14.5555,14.5812,493900.0
2009-01-14 10:30:00,22.68,22.69,22.51,22.59,768300.0,14.5748,14.5812,14.4656,14.517,768300.0
2009-01-14 11:00:00,22.59,22.61,22.5,22.56,607400.0,14.517,14.5298,14.4591,14.4977,607400.0
2009-01-14 11:30:00,22.56,22.62,22.56,22.59,329400.0,14.4977,14.5362,14.4977,14.517,329400.0
2009-01-14 12:00:00,22.6,22.63,22.57,22.6,396100.0,14.5234,14.5427,14.5041,14.5234,396100.0
2009-01-14 12:30:00,22.6,22.72,22.58,22.7,595700.0,14.5234,14.6005,14.5105,14.5877,595700.0
2009-01-14 13:00:00,22.69,22.72,22.59,22.59,297500.0,14.5812,14.6005,14.517,14.517,297500.0
2009-01-14 13:30:00,22.6,22.64,22.58,22.63,163700.0,14.5234,14.5491,14.5105,14.5427,163700.0
2009-01-14 14:00:00,22.62,22.7,22.58,22.65,197900.0,14.5362,14.5877,14.5105,14.5555,197900.0
2009-01-14 14:30:00,22.65,22.73,22.61,22.61,287500.0,14.5555,14.6069,14.5298,14.5298,287500.0
2009-01-14 15:00:00,22.61,22.61,22.49,22.53,541700.0,14.5298,14.5298,14.4527,14.4784,541700.0
2009-01-14 15:30:00,22.53,22.68,22.5,22.64,727100.0,14.4784,14.5748,14.4591,14.5491,727100.0
2009-01-15 09:30:00,22.51,22.64,22.5,22.63,458200.0,14.4656,14.5491,14.4591,14.5427,458200.0
2009-01-15 10:00:00,22.63,22.67,22.46,22.5,897800.0,14.5427,14.5684,14.4334,14.4591,897800.0
2009-01-15 10:30:00,22.5,22.55,22.46,22.48,427100.0,14.4591,14.4913,14.4334,14.4463,427100.0
2009-01-15 11:00:00,22.47,22.53,22.46,22.48,433400.0,14.4398,14.4784,14.4334,14.4463,433400.0
2009-01-15 11:30:00,22.48,22.51,22.4,22.44,309200.0,14.4463,14.4656,14.3949,14.4206,309200.0
2009-01-15 12:00:00,22.44,22.46,22.36,22.4,238700.0,14.4206,14.4334,14.3692,14.3949,238700.0
2009-01-15 12:30:00,22.4,22.41,22.32,22.37,598300.0,14.3949,14.4013,14.3435,14.3756,598300.0
2009-01-15 13:00:00,22.37,22.43,22.34,22.42,299000.0,14.3756,14.4141,14.3563,14.4077,299000.0
2009-01-15 13:30:00,22.43,22.57,22.38,22.49,385700.0,14.4141,14.5041,14.382,14.4527,385700.0
2009-01-15 14:00:00,22.5,22.68,22.47,22.65,925900.0,14.4591,14.5748,14.4398,14.5555,925900.0
2009-01-15 14:30:00,22.65,22.78,22.62,22.69,891300.0,14.5555,14.6391,14.5362,14.5812,891300.0
2009-01-15 15:00:00,22.68,22.74,22.59,22.66,713100.0,14.5748,14.6134,14.517,14.5619,713100.0
2009-01-15 15:30:00,22.65,22.73,22.55,22.73,932800.0,14.5555,14.6069,14.4913,14.6069,932800.0
2009-01-16 09:30:00,23.03,23.08,22.84,22.87,464800.0,14.7997,14.8318,14.6776,14.6969,464800.0
2009-01-16 10:00:00,22.85,22.9,22.76,22.87,175600.0,14.684,14.7162,14.6262,14.6969,175600.0
2009-01-16 10:30:00,22.86,22.98,22.83,22.97,179600.0,14.6905,14.7676,14.6712,14.7612,179600.0
2009-01-16 11:00:00,22.97,23.07,22.95,23.06,209500.0,14.7612,14.8254,14.7483,14.819,209500.0
2009-01-16 11:30:00,23.05,23.07,22.87,22.91,207700.0,14.8126,14.8254,14.6969,14.7226,207700.0
2009-01-16 12:00:00,22.91,22.93,22.77,22.83,234400.0,14.7226,14.7355,14.6326,14.6712,234400.0
2009-01-16 12:30:00,22.83,22.87,22.78,22.81,196100.0,14.6712,14.6969,14.6391,14.6583,196100.0
2009-01-16 13:00:00,22.82,22.87,22.79,22.84,244700.0,14.6648,14.6969,14.6455,14.6776,244700.0
2009-01-16 13:30:00,22.85,22.92,22.82,22.9,188100.0,14.684,14.729,14.6648,14.7162,188100.0
2009-01-16 14:00:00,22.91,22.96,22.82,22.93,254900.0,14.7226,14.7547,14.6648,14.7355,254900.0
2009-01-16 14:30:00,22.94,23.02,22.87,23.01,278800.0,14.7419,14.7933,14.6969,14.7869,278800.0
2009-01-16 15:00:00,23.01,23.08,22.94,22.97,341700.0,14.7869,14.8318,14.7419,14.7612,341700.0
2009-01-16 15:30:00,22.96,23.09,22.93,22.97,764300.0,14.7547,14.8383,14.7355,14.7612,764300.0
2009-01-20 09:30:00,23.0,23.16,22.93,22.94,959900.0,14.7804,14.8833,14.7355,14.7419,959900.0
2009-01-20 10:00:00,22.94,23.02,22.91,22.99,405500.0,14.7419,14.7933,14.7226,14.774,405500.0
2009-01-20 10:30:00,23.0,23.0,22.91,22.94,246000.0,14.7804,14.7804,14.7226,14.7419,246000.0
2009-01-20 11:00:00,22.95,22.98,22.89,22.92,557100.0,14.7483,14.7676,14.7098,14.729,557100.0
2009-01-20 11:30:00,22.93,23.03,22.93,22.95,286700.0,14.7355,14.7997,14.7355,14.7483,286700.0
2009-01-20 12:00:00,22.94,23.04,22.82,22.87,275900.0,14.7419,14.8061,14.6648,14.6969,275900.0
2009-01-20 12:30:00,22.86,23.01,22.85,22.92,343400.0,14.6905,14.7869,14.684,14.729,343400.0
2009-01-20 13:00:00,22.91,23.03,22.89,23.01,937400.0,14.7226,14.7997,14.7098,14.7869,937400.0
2009-01-20 13:30:00,23.0,23.0,22.87,22.9,234600.0,14.7804,14.7804,14.6969,14.7162,234600.0
2009-01-20 14:00:00,22.91,22.96,22.76,22.87,232700.0,14.7226,14.7547,14.6262,14.6969,232700.0
2009-01-20 14:30:00,22.86,22.91,22.73,22.8,431100.0,14.6905,14.7226,14.6069,14.6519,431100.0
2009-01-20 15:00:00,22.78,22.79,22.64,22.73,640400.0,14.6391,14.6455,14.5491,14.6069,640400.0
2009-01-20 15:30:00,22.73,22.82,22.63,22.67,733900.0,14.6069,14.6648,14.5427,14.5684,733900.0
2009-01-21 09:30:00,22.85,22.99,22.65,22.76,414600.0,14.684,14.774,14.5555,14.6262,414600.0
2009-01-21 10:00:00,22.76,22.77,22.57,22.58,557100.0,14.6262,14.6326,14.5041,14.5105,557100.0
2009-01-21 10:30:00,22.57,22.6,22.36,22.39,540000.0,14.5041,14.5234,14.3692,14.3884,540000.0
2009-01-21 11:00:00,22.39,22.46,22.38,22.44,459400.0,14.3884,14.4334,14.382,14.4206,459400.0
2009-01-21 11:30:00,22.45,22.47,22.38,22.41,336400.0,14.427,14.4398,14.382,14.4013,336400.0
2009-01-21 12:00:00,22.41,22.51,22.38,22.44,237700.0,14.4013,14.4656,14.382,14.4206,237700.0
2009-01-21 12:30:00,22.44,22.5,22.4,22.5,357200.0,14.4206,14.4591,14.3949,14.4591,357200.0
2009-01-21 13:00:00,22.49,22.54,22.4,22.41,264400.0,14.4527,14.4848,14.3949,14.4013,264400.0
2009-01-21 13:30:00,22.41,22.57,22.41,22.55,445100.0,14.4013,14.5041,14.4013,14.4913,445100.0
2009-01-21 14:00:00,22.55,22.61,22.51,22.57,332800.0,14.4913,14.5298,14.4656,14.5041,332800.0
2009-01-21 14:30:00,22.57,22.69,22.57,22.66,502000.0,14.5041,14.5812,14.5041,14.5619,502000.0
2009-01-21 15:00:00,22.66,22.71,22.62,22.65,956900.0,14.5619,14.5941,14.5362,14.5555,956900.0
2009-01-21 15:30:00,22.64,22.83,22.62,22.79,1071500.0,14.5491,14.6712,14.5362,14.6455,1071500.0
2009-01-22 09:30:00,22.55,22.73,22.49,22.55,749000.0,14.4913,14.6069,14.4527,14.4913,749000.0
2009-01-22 10:00:00,22.55,22.69,22.5,22.56,366100.0,14.4913,14.5812,14.4591,14.4977,366100.0
2009-01-22 10:30:00,22.55,22.61,22.5,22.56,546000.0,14.4913,14.5298,14.4591,14.4977,546000.0
2009-01-22 11:00:00,22.56,22.61,22.5,22.51,413700.0,14.4977,14.5298,14.4591,14.4656,413700.0
2009-01-22 11:30:00,22.51,22.51,22.38,22.4,318000.0,14.4656,14.4656,14.382,14.3949,318000.0
2009-01-22 12:00:00,22.41,22.5,22.36,22.45,354100.0,14.4013,14.4591,14.3692,14.427,354100.0
2009-01-22 12:30:00,22.45,22.56,22.43,22.51,297300.0,14.427,14.4977,14.4141,14.4656,297300.0
2009-01-22 13:00:00,22.51,22.6,22.43,22.53,1073600.0,14.4656,14.5234,14.4141,14.4784,1073600.0
2009-01-22 13:30:00,22.53,22.71,22.48,22.71,280500.0,14.4784,14.5941,14.4463,14.5941,280500.0
2009-01-22 14:00:00,22.71,22.85,22.67,22.79,1259000.0,14.5941,14.684,14.5684,14.6455,1259000.0
2009-01-22 14:30:00,22.79,22.85,22.67,22.8,521200.0,14.6455,14.684,14.5684,14.6519,521200.0
2009-01-22 15:00:00,22.79,22.79,22.55,22.68,376500.0,14.6455,14.6455,14.4913,14.5748,376500.0
2009-01-22 15:30:00,22.67,22.83,22.59,22.76,1302000.0,14.5684,14.6712,14.517,14.6262,1302000.0
2009-01-23 09:30:00,22.38,22.48,22.3,22.41,442400.0,14.382,14.4463,14.3306,14.4013,442400.0
2009-01-23 10:00:00,22.41,22.44,22.36,22.43,354900.0,14.4013,14.4206,14.3692,14.4141,354900.0
2009-01-23 10:30:00,22.42,22.42,22.29,22.34,228800.0,14.4077,14.4077,14.3242,14.3563,228800.0
2009-01-23 11:00:00,22.35,22.55,22.35,22.46,305700.0,14.3627,14.4913,14.3627,14.4334,305700.0
2009-01-23 11:30:00,22.47,22.49,22.33,22.34,375000.0,14.4398,14.4527,14.3499,14.3563,375000.0
2009-01-23 12:00:00,22.34,22.49,22.32,22.48,282200.0,14.3563,14.4527,14.3435,14.4463,282200.0
2009-01-23 12:30:00,22.46,22.52,22.33,22.42,450100.0,14.4334,14.472,14.3499,14.4077,450100.0
2009-01-23 13:00:00,22.39,22.59,22.35,22.51,562500.0,14.3884,14.517,14.3627,14.4656,562500.0
2009-01-23 13:30:00,22.5,22.65,22.49,22.65,1441100.0,14.4591,14.5555,14.4527,14.5555,1441100.0
2009-01-23 14:00:00,22.65,22.67,22.51,22.54,204900.0,14.5555,14.5684,14.4656,14.4848,204900.0
2009-01-23 14:30:00,22.55,22.57,22.43,22.47,325000.0,14.4913,14.5041,14.4141,14.4398,325000.0
2009-01-23 15:00:00,22.47,22.55,22.43,22.47,409400.0,14.4398,14.4913,14.4141,14.4398,409400.0
2009-01-23 15:30:00,22.46,22.61,22.42,22.55,651400.0,14.4334,14.5298,14.4077,14.4913,651400.0
2009-01-26 09:30:00,22.67,22.82,22.6,22.73,700300.0,14.5684,14.6648,14.5234,14.6069,700300.0
2009-01-26 10:00:00,22.74,22.88,22.74,22.81,420000.0,14.6134,14.7033,14.6134,14.6583,420000.0
2009-01-26 10:30:00,22.82,22.88,22.81,22.83,370800.0,14.6648,14.7033,14.6583,14.6712,370800.0
2009-01-26 11:00:00,22.83,22.88,22.78,22.81,466900.0,14.6712,14.7033,14.6391,14.6583,466900.0
2009-01-26 11:30:00,22.81,22.86,22.77,22.82,125200.0,14.6583,14.6905,14.6326,14.6648,125200.0
2009-01-26 12:00:00,22.82,22.9,22.79,22.88,324300.0,14.6648,14.7162,14.6455,14.7033,324300.0
2009-01-26 12:30:00,22.88,22.95,22.83,22.89,339700.0,14.7033,14.7483,14.6712,14.7098,339700.0
2009-01-26 13:00:00,22.89,22.93,22.78,22.89,491900.0,14.7098,14.7355,14.6391,14.7098,491900.0
2009-01-26 13:30:00,22.9,22.9,22.75,22.78,421300.0,14.7162,14.7162,14.6198,14.6391,421300.0
2009-01-26 14:00:00,22.78,22.78,22.6,22.62,547700.0,14.6391,14.6391,14.5234,14.5362,547700.0
2009-01-26 14:30:00,22.61,22.71,22.55,22.7,475100.0,14.5298,14.5941,14.4913,14.5877,475100.0
2009-01-26 15:00:00,22.7,22.82,22.7,22.77,860400.0,14.5877,14.6648,14.5877,14.6326,860400.0
2009-01-26 15:30:00,22.76,22.83,22.63,22.72,988300.0,14.6262,14.6712,14.5427,14.6005,988300.0
2009-01-27 09:30:00,22.8,23.02,22.8,22.93,475000.0,14.6519,14.7933,14.6519,14.7355,475000.0
2009-01-27 10:00:00,22.93,22.95,22.74,22.79,722600.0,14.7355,14.7483,14.6134,14.6455,722600.0
2009-01-27 10:30:00,22.79,22.8,22.7,22.79,744800.0,14.6455,14.6519,14.5877,14.6455,744800.0
2009-01-27 11:00:00,22.79,22.9,22.77,22.87,229300.0,14.6455,14.7162,14.6326,14.6969,229300.0
2009-01-27 11:30:00,22.87,22.88,22.75,22.78,358400.0,14.6969,14.7033,14.6198,14.6391,358400.0
2009-01-27 12:00:00,22.79,22.93,22.77,22.92,176300.0,14.6455,14.7355,14.6326,14.729,176300.0
2009-01-27 12:30:00,22.92,22.93,22.83,22.88,93600.0,14.729,14.7355,14.6712,14.7033,93600.0
2009-01-27 13:00:00,22.87,22.9,22.78,22.8,2757400.0,14.6969,14.7162,14.6391,14.6519,2757400.0
2009-01-27 13:30:00,22.8,22.87,22.76,22.78,684400.0,14.6519,14.6969,14.6262,14.6391,684400.0
2009-01-27 14:00:00,22.77,22.81,22.71,22.73,234100.0,14.6326,14.6583,14.5941,14.6069,234100.0
2009-01-27 14:30:00,22.73,22.88,22.7,22.87,228800.0,14.6069,14.7033,14.5877,14.6969,228800.0
2009-01-27 15:00:00,22.87,22.92,22.79,22.89,699000.0,14.6969,14.729,14.6455,14.7098,699000.0
2009-01-27 15:30:00,22.89,22.9,22.79,22.82,676200.0,14.7098,14.7162,14.6455,14.6648,676200.0
2009-01-28 09:30:00,23.13,23.37,22.94,22.97,516400.0,14.864,15.0182,14.7419,14.7612,516400.0
2009-01-28 10:00:00,22.96,23.05,22.96,23.01,210200.0,14.7547,14.8126,14.7547,14.7869,210200.0
2009-01-28 10:30:00,23.02,23.09,22.96,23.02,818400.0,14.7933,14.8383,14.7547,14.7933,818400.0
2009-01-28 11:00:00,23.02,23.04,22.94,22.95,382700.0,14.7933,14.8061,14.7419,14.7483,382700.0
2009-01-28 11:30:00,22.95,22.97,22.89,22.91,451700.0,14.7483,14.7612,14.7098,14.7226,451700.0
2009-01-28 12:00:00,22.92,22.95,22.9,22.95,160900.0,14.729,14.7483,14.7162,14.7483,160900.0
2009-01-28 12:30:00,22.95,22.98,22.93,22.97,98900.0,14.7483,14.7676,14.7355,14.7612,98900.0
2009-01-28 13:00:00,22.96,23.04,22.95,23.03,212600.0,14.7547,14.8061,14.7483,14.7997,212600.0
2009-01-28 13:30:00,23.03,23.08,22.99,23.02,210600.0,14.7997,14.8318,14.774,14.7933,210600.0
2009-01-28 14:00:00,23.02,23.13,23.0,23.08,711600.0,14.7933,14.864,14.7804,14.8318,711600.0
2009-01-28 14:30:00,23.07,23.11,22.99,23.11,738700.0,14.8254,14.8511,14.774,14.8511,738700.0
2009-01-28 15:00:00,23.11,23.13,22.91,22.96,620600.0,14.8511,14.864,14.7226,14.7547,620600.0
2009-01-28 15:30:00,22.96,23.09,22.92,23.04,787400.0,14.7547,14.8383,14.729,14.8061,787400.0
2009-01-29 09:30:00,22.95,23.19,22.95,23.17,538700.0,14.7483,14.9025,14.7483,14.8897,538700.0
2009-01-29 10:00:00,23.17,23.19,23.06,23.12,676200.0,14.8897,14.9025,14.819,14.8576,676200.0
2009-01-29 10:30:00,23.11,23.13,23.03,23.11,164500.0,14.8511,14.864,14.7997,14.8511,164500.0
2009-01-29 11:00:00,23.11,23.13,23.07,23.07,118900.0,14.8511,14.864,14.8254,14.8254,118900.0
2009-01-29 11:30:00,23.06,23.07,23.0,23.03,214900.0,14.819,14.8254,14.7804,14.7997,214900.0
2009-01-29 12:00:00,23.03,23.03,22.97,23.03,187700.0,14.7997,14.7997,14.7612,14.7997,187700.0
2009-01-29 12:30:00,23.02,23.04,22.84,22.86,273200.0,14.7933,14.8061,14.6776,14.6905,273200.0
2009-01-29 13:00:00,22.86,22.91,22.83,22.9,115800.0,14.6905,14.7226,14.6712,14.7162,115800.0
2009-01-29 13:30:00,22.9,22.92,22.82,22.86,253600.0,14.7162,14.729,14.6648,14.6905,253600.0
2009-01-29 14:00:00,22.87,22.93,22.85,22.93,228200.0,14.6969,14.7355,14.684,14.7355,228200.0
2009-01-29 14:30:00,22.92,22.97,22.89,22.9,171300.0,14.729,14.7612,14.7098,14.7162,171300.0
2009-01-29 15:00:00,22.91,22.97,22.87,22.92,417300.0,14.7226,14.7612,14.6969,14.729,417300.0
2009-01-29 15:30:00,22.91,22.91,22.79,22.83,759400.0,14.7226,14.7226,14.6455,14.6712,759400.0
2009-01-30 09:30:00,22.77,22.78,22.48,22.48,365800.0,14.6326,14.6391,14.4463,14.4463,365800.0
2009-01-30 10:00:00,22.48,22.48,22.41,22.41,420900.0,14.4463,14.4463,14.4013,14.4013,420900.0
2009-01-30 10:30:00,22.42,22.42,22.31,22.36,441900.0,14.4077,14.4077,14.337,14.3692,441900.0
2009-01-30 11:00:00,22.37,22.41,22.22,22.24,718600.0,14.3756,14.4013,14.2792,14.292,718600.0
2009-01-30 11:30:00,22.24,22.3,22.22,22.28,230900.0,14.292,14.3306,14.2792,14.3177,230900.0
2009-01-30 12:00:00,22.28,22.34,22.24,22.3,276900.0,14.3177,14.3563,14.292,14.3306,276900.0
2009-01-30 12:30:00,22.3,22.33,22.27,22.31,1230100.0,14.3306,14.3499,14.3113,14.337,1230100.0
2009-01-30 13:00:00,22.31,22.39,22.23,22.27,399500.0,14.337,14.3884,14.2856,14.3113,399500.0
2009-01-30 13:30:00,22.27,22.28,22.15,22.21,393200.0,14.3113,14.3177,14.2342,14.2728,393200.0
2009-01-30 14:00:00,22.21,22.31,22.19,22.28,321200.0,14.2728,14.337,14.2599,14.3177,321200.0
2009-01-30 14:30:00,22.28,22.31,22.16,22.19,327200.0,14.3177,14.337,14.2406,14.2599,327200.0
2009-01-30 15:00:00,22.19,22.25,22.06,22.07,573600.0,14.2599,14.2985,14.1764,14.1828,573600.0
2009-01-30 15:30:00,22.07,22.14,22.01,22.11,2601300.0,14.1828,14.2278,14.1442,14.2085,2601300.0
2009-02-02 09:30:00,21.91,21.93,21.75,21.83,508700.0,14.08,14.0928,13.9772,14.0286,508700.0
2009-02-02 10:00:00,21.83,21.93,21.81,21.83,1159700.0,14.0286,14.0928,14.0157,14.0286,1159700.0
2009-02-02 10:30:00,21.84,21.9,21.78,21.88,582600.0,14.035,14.0735,13.9964,14.0607,582600.0
2009-02-02 11:00:00,21.88,21.89,21.79,21.83,313400.0,14.0607,14.0671,14.0029,14.0286,313400.0
2009-02-02 11:30:00,21.84,21.91,21.84,21.88,299600.0,14.035,14.08,14.035,14.0607,299600.0
2009-02-02 12:00:00,21.88,21.95,21.87,21.95,300100.0,14.0607,14.1057,14.0543,14.1057,300100.0
2009-02-02 12:30:00,21.95,22.05,21.95,22.03,177300.0,14.1057,14.1699,14.1057,14.1571,177300.0
2009-02-02 13:00:00,22.03,22.03,21.94,21.96,533000.0,14.1571,14.1571,14.0993,14.1121,533000.0
2009-02-02 13:30:00,21.96,21.99,21.86,21.86,503800.0,14.1121,14.1314,14.0478,14.0478,503800.0
2009-02-02 14:00:00,21.86,21.91,21.84,21.88,112100.0,14.0478,14.08,14.035,14.0607,112100.0
2009-02-02 14:30:00,21.88,21.91,21.84,21.88,162300.0,14.0607,14.08,14.035,14.0607,162300.0
2009-02-02 15:00:00,21.88,21.98,21.86,21.98,285500.0,14.0607,14.125,14.0478,14.125,285500.0
2009-02-02 15:30:00,21.98,22.11,21.96,21.96,565700.0,14.125,14.2085,14.1121,14.1121,565700.0
2009-02-03 09:30:00,21.97,22.07,21.87,21.94,574400.0,14.1185,14.1828,14.0543,14.0993,574400.0
2009-02-03 10:00:00,21.94,22.06,21.92,22.04,984100.0,14.0993,14.1764,14.0864,14.1635,984100.0
2009-02-03 10:30:00,22.04,22.18,22.03,22.11,307300.0,14.1635,14.2535,14.1571,14.2085,307300.0
2009-02-03 11:00:00,22.12,22.22,22.11,22.16,148300.0,14.2149,14.2792,14.2085,14.2406,148300.0
2009-02-03 11:30:00,22.16,22.19,22.11,22.12,273600.0,14.2406,14.2599,14.2085,14.2149,273600.0
2009-02-03 12:00:00,22.13,22.16,22.09,22.12,168700.0,14.2214,14.2406,14.1956,14.2149,168700.0
2009-02-03 12:30:00,22.12,22.19,22.12,22.14,510900.0,14.2149,14.2599,14.2149,14.2278,510900.0
2009-02-03 13:00:00,22.13,22.21,22.1,22.19,107300.0,14.2214,14.2728,14.2021,14.2599,107300.0
2009-02-03 13:30:00,22.18,22.26,22.18,22.25,78100.0,14.2535,14.3049,14.2535,14.2985,78100.0
2009-02-03 14:00:00,22.24,22.41,22.23,22.34,386800.0,14.292,14.4013,14.2856,14.3563,386800.0
2009-02-03 14:30:00,22.34,22.42,22.34,22.4,703200.0,14.3563,14.4077,14.3563,14.3949,703200.0
2009-02-03 15:00:00,22.4,22.53,22.36,22.48,396000.0,14.3949,14.4784,14.3692,14.4463,396000.0
2009-02-03 15:30:00,22.49,22.51,22.42,22.43,752900.0,14.4527,14.4656,14.4077,14.4141,752900.0
2009-02-04 09:30:00,22.4,22.4,22.15,22.2,521000.0,14.3949,14.3949,14.2342,14.2663,521000.0
2009-02-04 10:00:00,22.21,22.28,22.15,22.22,1046100.0,14.2728,14.3177,14.2342,14.2792,1046100.0
2009-02-04 10:30:00,22.21,22.29,22.16,22.19,252500.0,14.2728,14.3242,14.2406,14.2599,252500.0
2009-02-04 11:00:00,22.2,22.2,22.08,22.08,693100.0,14.2663,14.2663,14.1892,14.1892,693100.0
2009-02-04 11:30:00,22.08,22.13,22.07,22.1,194000.0,14.1892,14.2214,14.1828,14.2021,194000.0
2009-02-04 12:00:00,22.11,22.15,22.08,22.08,271000.0,14.2085,14.2342,14.1892,14.1892,271000.0
2009-02-04 12:30:00,22.08,22.14,22.05,22.07,344500.0,14.1892,14.2278,14.1699,14.1828,344500.0
2009-02-04 13:00:00,22.08,22.08,22.01,22.08,640300.0,14.1892,14.1892,14.1442,14.1892,640300.0
2009-02-04 13:30:00,22.08,22.09,21.82,21.85,797900.0,14.1892,14.1956,14.0221,14.0414,797900.0
2009-02-04 14:00:00,21.85,21.9,21.78,21.83,484900.0,14.0414,14.0735,13.9964,14.0286,484900.0
2009-02-04 14:30:00,21.82,21.95,21.81,21.91,738700.0,14.0221,14.1057,14.0157,14.08,738700.0
2009-02-04 15:00:00,21.9,21.93,21.81,21.83,701900.0,14.0735,14.0928,14.0157,14.0286,701900.0
2009-02-04 15:30:00,21.83,21.89,21.81,21.83,1198500.0,14.0286,14.0671,14.0157,14.0286,1198500.0
2009-02-05 09:30:00,21.79,21.94,21.74,21.77,847400.0,14.0029,14.0993,13.9707,13.99,847400.0
2009-02-05 10:00:00,21.77,21.84,21.76,21.76,881000.0,13.99,14.035,13.9836,13.9836,881000.0
2009-02-05 10:30:00,21.75,21.98,21.72,21.95,662900.0,13.9772,14.125,13.9579,14.1057,662900.0
2009-02-05 11:00:00,21.95,22.01,21.94,21.98,843900.0,14.1057,14.1442,14.0993,14.125,843900.0
2009-02-05 11:30:00,21.98,22.02,21.92,21.99,1180300.0,14.125,14.1507,14.0864,14.1314,1180300.0
2009-02-05 12:00:00,22.0,22.17,22.0,22.1,1536100.0,14.1378,14.2471,14.1378,14.2021,1536100.0
2009-02-05 12:30:00,22.11,22.16,22.08,22.14,327400.0,14.2085,14.2406,14.1892,14.2278,327400.0
2009-02-05 13:00:00,22.15,22.16,22.02,22.03,1058700.0,14.2342,14.2406,14.1507,14.1571,1058700.0
2009-02-05 13:30:00,22.04,22.13,22.03,22.06,412300.0,14.1635,14.2214,14.1571,14.1764,412300.0
2009-02-05 14:00:00,22.07,22.19,22.06,22.19,403400.0,14.1828,14.2599,14.1764,14.2599,403400.0
2009-02-05 14:30:00,22.2,22.22,22.05,22.06,315300.0,14.2663,14.2792,14.1699,14.1764,315300.0
2009-02-05 15:00:00,22.06,22.16,21.99,22.15,1301500.0,14.1764,14.2406,14.1314,14.2342,1301500.0
2009-02-05 15:30:00,22.15,22.21,22.12,22.14,1155100.0,14.2342,14.2728,14.2149,14.2278,1155100.0
2009-02-06 09:30:00,22.23,22.43,22.1,22.42,387500.0,14.2856,14.4141,14.2021,14.4077,387500.0
2009-02-06 10:00:00,22.43,22.45,22.36,22.41,482000.0,14.4141,14.427,14.3692,14.4013,482000.0
2009-02-06 10:30:00,22.42,22.46,22.37,22.42,231800.0,14.4077,14.4334,14.3756,14.4077,231800.0
2009-02-06 11:00:00,22.42,22.51,22.42,22.48,153700.0,14.4077,14.4656,14.4077,14.4463,153700.0
2009-02-06 11:30:00,22.49,22.55,22.49,22.54,1337500.0,14.4527,14.4913,14.4527,14.4848,1337500.0
2009-02-06 12:00:00,22.54,22.54,22.47,22.48,192100.0,14.4848,14.4848,14.4398,14.4463,192100.0
2009-02-06 12:30:00,22.47,22.54,22.45,22.48,206500.0,14.4398,14.4848,14.427,14.4463,206500.0
2009-02-06 13:00:00,22.48,22.59,22.46,22.57,403200.0,14.4463,14.517,14.4334,14.5041,403200.0
2009-02-06 13:30:00,22.58,22.6,22.56,22.59,287700.0,14.5105,14.5234,14.4977,14.517,287700.0
2009-02-06 14:00:00,22.59,22.59,22.51,22.54,301700.0,14.517,14.517,14.4656,14.4848,301700.0
2009-02-06 14:30:00,22.54,22.6,22.45,22.49,1985600.0,14.4848,14.5234,14.427,14.4527,1985600.0
2009-02-06 15:00:00,22.5,22.51,22.42,22.49,394700.0,14.4591,14.4656,14.4077,14.4527,394700.0
2009-02-06 15:30:00,22.49,22.58,22.48,22.52,815300.0,14.4527,14.5105,14.4463,14.472,815300.0
2009-02-09 09:30:00,22.47,22.48,22.3,22.33,518500.0,14.4398,14.4463,14.3306,14.3499,518500.0
2009-02-09 10:00:00,22.31,22.32,22.21,22.25,424300.0,14.337,14.3435,14.2728,14.2985,424300.0
2009-02-09 10:30:00,22.26,22.41,22.25,22.41,510200.0,14.3049,14.4013,14.2985,14.4013,510200.0
2009-02-09 11:00:00,22.4,22.4,22.31,22.32,304700.0,14.3949,14.3949,14.337,14.3435,304700.0
2009-02-09 11:30:00,22.32,22.32,22.24,22.28,225300.0,14.3435,14.3435,14.292,14.3177,225300.0
2009-02-09 12:00:00,22.27,22.3,22.25,22.29,337500.0,14.3113,14.3306,14.2985,14.3242,337500.0
2009-02-09 12:30:00,22.29,22.34,22.25,22.31,229700.0,14.3242,14.3563,14.2985,14.337,229700.0
2009-02-09 13:00:00,22.31,22.35,22.27,22.29,202500.0,14.337,14.3627,14.3113,14.3242,202500.0
2009-02-09 13:30:00,22.28,22.28,22.2,22.25,368700.0,14.3177,14.3177,14.2663,14.2985,368700.0
2009-02-09 14:00:00,22.25,22.26,22.19,22.21,303400.0,14.2985,14.3049,14.2599,14.2728,303400.0
2009-02-09 14:30:00,22.21,22.25,22.19,22.23,235300.0,14.2728,14.2985,14.2599,14.2856,235300.0
2009-02-09 15:00:00,22.24,22.34,22.2,22.33,311800.0,14.292,14.3563,14.2663,14.3499,311800.0
2009-02-09 15:30:00,22.34,22.36,22.27,22.29,776500.0,14.3563,14.3692,14.3113,14.3242,776500.0
2009-02-10 09:30:00,22.1,22.19,21.98,22.0,441900.0,14.2021,14.2599,14.125,14.1378,441900.0
2009-02-10 10:00:00,21.99,22.03,21.97,21.99,564100.0,14.1314,14.1571,14.1185,14.1314,564100.0
2009-02-10 10:30:00,21.99,22.08,21.99,22.06,421500.0,14.1314,14.1892,14.1314,14.1764,421500.0
2009-02-10 11:00:00,22.07,22.15,21.79,21.83,1240600.0,14.1828,14.2342,14.0029,14.0286,1240600.0
2009-02-10 11:30:00,21.83,21.83,21.63,21.67,607800.0,14.0286,14.0286,13.9,13.9257,607800.0
2009-02-10 12:00:00,21.67,21.74,21.65,21.69,202100.0,13.9257,13.9707,13.9129,13.9386,202100.0
2009-02-10 12:30:00,21.69,21.74,21.67,21.71,183700.0,13.9386,13.9707,13.9257,13.9514,183700.0
2009-02-10 13:00:00,21.7,21.71,21.52,21.56,431900.0,13.945,13.9514,13.8294,13.8551,431900.0
2009-02-10 13:30:00,21.56,21.61,21.54,21.55,309200.0,13.8551,13.8872,13.8422,13.8486,309200.0
2009-02-10 14:00:00,21.55,21.61,21.54,21.55,341100.0,13.8486,13.8872,13.8422,13.8486,341100.0
2009-02-10 14:30:00,21.55,21.59,21.5,21.5,617800.0,13.8486,13.8743,13.8165,13.8165,617800.0
2009-02-10 15:00:00,21.51,21.59,21.47,21.53,783800.0,13.8229,13.8743,13.7972,13.8358,783800.0
2009-02-10 15:30:00,21.52,21.64,21.45,21.59,974300.0,13.8294,13.9065,13.7844,13.8743,974300.0
2009-02-11 09:30:00,21.68,21.8,21.61,21.69,571800.0,13.9322,14.0093,13.8872,13.9386,571800.0
2009-02-11 10:00:00,21.68,21.7,21.59,21.62,449400.0,13.9322,13.945,13.8743,13.8936,449400.0
2009-02-11 10:30:00,21.63,21.7,21.58,21.69,333600.0,13.9,13.945,13.8679,13.9386,333600.0
2009-02-11 11:00:00,21.69,21.74,21.65,21.71,373700.0,13.9386,13.9707,13.9129,13.9514,373700.0
2009-02-11 11:30:00,21.71,21.74,21.66,21.67,183400.0,13.9514,13.9707,13.9193,13.9257,183400.0
2009-02-11 12:00:00,21.67,21.69,21.64,21.69,109500.0,13.9257,13.9386,13.9065,13.9386,109500.0
2009-02-11 12:30:00,21.69,21.74,21.65,21.67,176600.0,13.9386,13.9707,13.9129,13.9257,176600.0
2009-02-11 13:00:00,21.66,21.7,21.63,21.66,1165100.0,13.9193,13.945,13.9,13.9193,1165100.0
2009-02-11 13:30:00,21.66,21.66,21.59,21.61,206500.0,13.9193,13.9193,13.8743,13.8872,206500.0
2009-02-11 14:00:00,21.62,21.66,21.56,21.64,313200.0,13.8936,13.9193,13.8551,13.9065,313200.0
2009-02-11 14:30:00,21.64,21.75,21.62,21.72,458500.0,13.9065,13.9772,13.8936,13.9579,458500.0
2009-02-11 15:00:00,21.72,21.76,21.69,21.7,438900.0,13.9579,13.9836,13.9386,13.945,438900.0
2009-02-11 15:30:00,21.69,21.72,21.61,21.7,576100.0,13.9386,13.9579,13.8872,13.945,576100.0
2009-02-12 09:30:00,21.71,21.71,21.42,21.47,709200.0,13.9514,13.9514,13.7651,13.7972,709200.0
2009-02-12 10:00:00,21.47,21.53,21.42,21.47,747100.0,13.7972,13.8358,13.7651,13.7972,747100.0
2009-02-12 10:30:00,21.47,21.63,21.44,21.61,423700.0,13.7972,13.9,13.7779,13.8872,423700.0
2009-02-12 11:00:00,21.6,21.63,21.51,21.6,280000.0,13.8808,13.9,13.8229,13.8808,280000.0
2009-02-12 11:30:00,21.6,21.68,21.6,21.61,413900.0,13.8808,13.9322,13.8808,13.8872,413900.0
2009-02-12 12:00:00,21.6,21.69,21.59,21.68,263000.0,13.8808,13.9386,13.8743,13.9322,263000.0
2009-02-12 12:30:00,21.68,21.69,21.63,21.63,203900.0,13.9322,13.9386,13.9,13.9,203900.0
2009-02-12 13:00:00,21.64,21.65,21.58,21.61,360400.0,13.9065,13.9129,13.8679,13.8872,360400.0
2009-02-12 13:30:00,21.6,21.63,21.53,21.61,215300.0,13.8808,13.9,13.8358,13.8872,215300.0
2009-02-12 14:00:00,21.6,21.64,21.53,21.53,643100.0,13.8808,13.9065,13.8358,13.8358,643100.0
2009-02-12 14:30:00,21.53,21.55,21.41,21.43,458200.0,13.8358,13.8486,13.7587,13.7715,458200.0
2009-02-12 15:00:00,21.44,21.69,21.39,21.69,691600.0,13.7779,13.9386,13.7458,13.9386,691600.0
2009-02-12 15:30:00,21.69,21.93,21.63,21.9,1439100.0,13.9386,14.0928,13.9,14.0735,1439100.0
2009-02-13 09:30:00,21.96,21.96,21.67,21.73,461200.0,14.1121,14.1121,13.9257,13.9643,461200.0
2009-02-13 10:00:00,21.72,21.81,21.68,21.81,462700.0,13.9579,14.0157,13.9322,14.0157,462700.0
2009-02-13 10:30:00,21.8,21.87,21.8,21.83,209900.0,14.0093,14.0543,14.0093,14.0286,209900.0
2009-02-13 11:00:00,21.82,21.83,21.71,21.72,204100.0,14.0221,14.0286,13.9514,13.9579,204100.0
2009-02-13 11:30:00,21.72,21.75,21.68,21.69,289800.0,13.9579,13.9772,13.9322,13.9386,289800.0
2009-02-13 12:00:00,21.69,21.73,21.64,21.69,342300.0,13.9386,13.9643,13.9065,13.9386,342300.0
2009-02-13 12:30:00,21.7,21.71,21.62,21.64,222300.0,13.945,13.9514,13.8936,13.9065,222300.0
2009-02-13 13:00:00,21.63,21.68,21.61,21.66,219000.0,13.9,13.9322,13.8872,13.9193,219000.0
2009-02-13 13:30:00,21.67,21.79,21.63,21.76,158000.0,13.9257,14.0029,13.9,13.9836,158000.0
2009-02-13 14:00:00,21.77,21.79,21.71,21.75,136100.0,13.99,14.0029,13.9514,13.9772,136100.0
2009-02-13 14:30:00,21.75,21.76,21.71,21.71,283900.0,13.9772,13.9836,13.9514,13.9514,283900.0
2009-02-13 15:00:00,21.72,21.73,21.63,21.7,343500.0,13.9579,13.9643,13.9,13.945,343500.0
2009-02-13 15:30:00,21.7,21.77,21.6,21.6,531000.0,13.945,13.99,13.8808,13.8808,531000.0
2009-02-17 09:30:00,21.2,21.34,21.09,21.23,1721600.0,13.6237,13.7137,13.553,13.643,1721600.0
2009-02-17 10:00:00,21.23,21.25,21.12,21.16,543300.0,13.643,13.6558,13.5723,13.598,543300.0
2009-02-17 10:30:00,21.16,21.26,21.15,21.24,293200.0,13.598,13.6623,13.5916,13.6494,293200.0
2009-02-17 11:00:00,21.23,21.28,21.2,21.25,222900.0,13.643,13.6751,13.6237,13.6558,222900.0
2009-02-17 11:30:00,21.25,21.25,21.17,21.21,141600.0,13.6558,13.6558,13.6044,13.6301,141600.0
2009-02-17 12:00:00,21.21,21.27,21.17,21.22,142700.0,13.6301,13.6687,13.6044,13.6366,142700.0
2009-02-17 12:30:00,21.23,21.28,21.23,21.26,201300.0,13.643,13.6751,13.643,13.6623,201300.0
2009-02-17 13:00:00,21.27,21.28,21.2,21.23,319800.0,13.6687,13.6751,13.6237,13.643,319800.0
2009-02-17 13:30:00,21.22,21.36,21.21,21.28,256900.0,13.6366,13.7265,13.6301,13.6751,256900.0
2009-02-17 14:00:00,21.28,21.35,21.25,21.27,275300.0,13.6751,13.7201,13.6558,13.6687,275300.0
2009-02-17 14:30:00,21.26,21.38,21.26,21.31,222200.0,13.6623,13.7394,13.6623,13.6944,222200.0
2009-02-17 15:00:00,21.31,21.41,21.27,21.31,452000.0,13.6944,13.7587,13.6687,13.6944,452000.0
2009-02-17 15:30:00,21.32,21.51,21.23,21.25,1002000.0,13.7008,13.8229,13.643,13.6558,1002000.0
2009-02-18 09:30:00,21.43,21.43,21.23,21.27,435600.0,13.7715,13.7715,13.643,13.6687,435600.0
2009-02-18 10:00:00,21.28,21.3,21.17,21.17,741500.0,13.6751,13.688,13.6044,13.6044,741500.0
2009-02-18 10:30:00,21.18,21.29,21.17,21.25,498500.0,13.6109,13.6815,13.6044,13.6558,498500.0
2009-02-18 11:00:00,21.25,21.36,21.21,21.34,396200.0,13.6558,13.7265,13.6301,13.7137,396200.0
2009-02-18 11:30:00,21.34,21.4,21.33,21.37,804900.0,13.7137,13.7522,13.7073,13.733,804900.0
2009-02-18 12:00:00,21.37,21.45,21.36,21.39,397600.0,13.733,13.7844,13.7265,13.7458,397600.0
2009-02-18 12:30:00,21.39,21.42,21.31,21.39,310200.0,13.7458,13.7651,13.6944,13.7458,310200.0
2009-02-18 13:00:00,21.4,21.44,21.3,21.35,281000.0,13.7522,13.7779,13.688,13.7201,281000.0
2009-02-18 13:30:00,21.34,21.35,21.27,21.32,456000.0,13.7137,13.7201,13.6687,13.7008,456000.0
2009-02-18 14:00:00,21.32,21.38,21.27,21.37,334400.0,13.7008,13.7394,13.6687,13.733,334400.0
2009-02-18 14:30:00,21.37,21.42,21.29,21.42,402400.0,13.733,13.7651,13.6815,13.7651,402400.0
2009-02-18 15:00:00,21.43,21.43,21.3,21.32,567200.0,13.7715,13.7715,13.688,13.7008,567200.0
2009-02-18 15:30:00,21.31,21.41,21.3,21.36,1285300.0,13.6944,13.7587,13.688,13.7265,1285300.0
2009-02-19 09:30:00,21.59,21.8,21.54,21.77,267000.0,13.8743,14.0093,13.8422,13.99,267000.0
2009-02-19 10:00:00,21.77,21.78,21.67,21.69,717200.0,13.99,13.9964,13.9257,13.9386,717200.0
2009-02-19 10:30:00,21.69,21.74,21.68,21.7,212000.0,13.9386,13.9707,13.9322,13.945,212000.0
2009-02-19 11:00:00,21.7,21.77,21.67,21.7,260900.0,13.945,13.99,13.9257,13.945,260900.0
2009-02-19 11:30:00,21.7,21.71,21.58,21.59,258600.0,13.945,13.9514,13.8679,13.8743,258600.0
2009-02-19 12:00:00,21.6,21.63,21.55,21.6,216300.0,13.8808,13.9,13.8486,13.8808,216300.0
2009-02-19 12:30:00,21.59,21.66,21.59,21.64,238500.0,13.8743,13.9193,13.8743,13.9065,238500.0
2009-02-19 13:00:00,21.64,21.75,21.61,21.75,196100.0,13.9065,13.9772,13.8872,13.9772,196100.0
2009-02-19 13:30:00,21.74,21.75,21.64,21.66,287500.0,13.9707,13.9772,13.9065,13.9193,287500.0
2009-02-19 14:00:00,21.66,21.68,21.61,21.64,541900.0,13.9193,13.9322,13.8872,13.9065,541900.0
2009-02-19 14:30:00,21.64,21.68,21.6,21.66,412400.0,13.9065,13.9322,13.8808,13.9193,412400.0
2009-02-19 15:00:00,21.66,21.69,21.56,21.67,461500.0,13.9193,13.9386,13.8551,13.9257,461500.0
2009-02-19 15:30:00,21.68,21.72,21.56,21.61,885700.0,13.9322,13.9579,13.8551,13.8872,885700.0
2009-02-20 09:30:00,21.11,21.5,21.11,21.45,523900.0,13.5659,13.8165,13.5659,13.7844,523900.0
2009-02-20 10:00:00,21.45,21.53,21.42,21.51,989900.0,13.7844,13.8358,13.7651,13.8229,989900.0
2009-02-20 10:30:00,21.51,21.59,21.43,21.45,303500.0,13.8229,13.8743,13.7715,13.7844,303500.0
2009-02-20 11:00:00,21.46,21.48,21.31,21.33,222300.0,13.7908,13.8036,13.6944,13.7073,222300.0
2009-02-20 11:30:00,21.33,21.36,21.28,21.32,358600.0,13.7073,13.7265,13.6751,13.7008,358600.0
2009-02-20 12:00:00,21.32,21.4,21.31,21.33,160500.0,13.7008,13.7522,13.6944,13.7073,160500.0
2009-02-20 12:30:00,21.32,21.32,21.15,21.17,237700.0,13.7008,13.7008,13.5916,13.6044,237700.0
2009-02-20 13:00:00,21.17,21.21,21.13,21.18,556100.0,13.6044,13.6301,13.5787,13.6109,556100.0
2009-02-20 13:30:00,21.17,21.25,21.16,21.22,315500.0,13.6044,13.6558,13.598,13.6366,315500.0
2009-02-20 14:00:00,21.21,21.43,21.15,21.27,904700.0,13.6301,13.7715,13.5916,13.6687,904700.0
2009-02-20 14:30:00,21.27,21.45,21.26,21.38,853400.0,13.6687,13.7844,13.6623,13.7394,853400.0
2009-02-20 15:00:00,21.37,21.37,21.22,21.24,754000.0,13.733,13.733,13.6366,13.6494,754000.0
2009-02-20 15:30:00,21.23,21.31,21.18,21.3,1124600.0,13.643,13.6944,13.6109,13.688,1124600.0
2009-02-23 09:30:00,21.29,21.46,21.28,21.29,358400.0,13.6815,13.7908,13.6751,13.6815,358400.0
2009-02-23 10:00:00,21.3,21.31,21.21,21.27,475000.0,13.688,13.6944,13.6301,13.6687,475000.0
2009-02-23 10:30:00,21.27,21.28,21.14,21.14,229600.0,13.6687,13.6751,13.5852,13.5852,229600.0
2009-02-23 11:00:00,21.14,21.17,21.09,21.14,166000.0,13.5852,13.6044,13.553,13.5852,166000.0
2009-02-23 11:30:00,21.13,21.14,21.06,21.1,280900.0,13.5787,13.5852,13.5337,13.5594,280900.0
2009-02-23 12:00:00,21.11,21.14,21.04,21.05,571200.0,13.5659,13.5852,13.5209,13.5273,571200.0
2009-02-23 12:30:00,21.05,21.05,20.87,20.87,570200.0,13.5273,13.5273,13.4116,13.4116,570200.0
2009-02-23 13:00:00,20.87,20.97,20.86,20.93,245400.0,13.4116,13.4759,13.4052,13.4502,245400.0
2009-02-23 13:30:00,20.94,20.99,20.89,20.91,387200.0,13.4566,13.4888,13.4245,13.4373,387200.0
2009-02-23 14:00:00,20.9,20.99,20.87,20.97,283200.0,13.4309,13.4888,13.4116,13.4759,283200.0
2009-02-23 14:30:00,20.97,20.98,20.76,20.78,457900.0,13.4759,13.4823,13.341,13.3538,457900.0
2009-02-23 15:00:00,20.76,20.86,20.74,20.78,485200.0,13.341,13.4052,13.3281,13.3538,485200.0
2009-02-23 15:30:00,20.78,20.85,20.74,20.77,901000.0,13.3538,13.3988,13.3281,13.3474,901000.0
2009-02-24 09:30:00,20.92,20.99,20.84,20.88,352800.0,13.4438,13.4888,13.3924,13.4181,352800.0
2009-02-24 10:00:00,20.87,20.89,20.77,20.88,823000.0,13.4116,13.4245,13.3474,13.4181,823000.0
2009-02-24 10:30:00,20.87,21.06,20.86,20.96,462200.0,13.4116,13.5337,13.4052,13.4695,462200.0
2009-02-24 11:00:00,20.96,20.98,20.88,20.93,668200.0,13.4695,13.4823,13.4181,13.4502,668200.0
2009-02-24 11:30:00,20.92,20.93,20.85,20.86,168000.0,13.4438,13.4502,13.3988,13.4052,168000.0
2009-02-24 12:00:00,20.86,20.91,20.82,20.84,322300.0,13.4052,13.4373,13.3795,13.3924,322300.0
2009-02-24 12:30:00,20.85,20.95,20.85,20.92,424900.0,13.3988,13.4631,13.3988,13.4438,424900.0
2009-02-24 13:00:00,20.92,21.04,20.88,21.02,302800.0,13.4438,13.5209,13.4181,13.508,302800.0
2009-02-24 13:30:00,21.03,21.09,21.02,21.08,325800.0,13.5145,13.553,13.508,13.5466,325800.0
2009-02-24 14:00:00,21.07,21.15,21.05,21.12,273800.0,13.5402,13.5916,13.5273,13.5723,273800.0
2009-02-24 14:30:00,21.13,21.15,21.07,21.11,283000.0,13.5787,13.5916,13.5402,13.5659,283000.0
2009-02-24 15:00:00,21.1,21.23,21.1,21.18,763900.0,13.5594,13.643,13.5594,13.6109,763900.0
2009-02-24 15:30:00,21.18,21.19,21.11,21.14,654100.0,13.6109,13.6173,13.5659,13.5852,654100.0
2009-02-25 09:30:00,21.08,21.1,20.99,21.05,274800.0,13.5466,13.5594,13.4888,13.5273,274800.0
2009-02-25 10:00:00,21.05,21.06,20.95,21.05,869300.0,13.5273,13.5337,13.4631,13.5273,869300.0
2009-02-25 10:30:00,21.05,21.05,20.9,20.93,295900.0,13.5273,13.5273,13.4309,13.4502,295900.0
2009-02-25 11:00:00,20.93,21.04,20.93,21.02,231100.0,13.4502,13.5209,13.4502,13.508,231100.0
2009-02-25 11:30:00,21.02,21.06,20.92,20.92,198300.0,13.508,13.5337,13.4438,13.4438,198300.0
2009-02-25 12:00:00,20.93,20.94,20.84,20.86,164900.0,13.4502,13.4566,13.3924,13.4052,164900.0
2009-02-25 12:30:00,20.86,20.89,20.82,20.86,187000.0,13.4052,13.4245,13.3795,13.4052,187000.0
2009-02-25 13:00:00,20.86,20.94,20.85,20.9,214300.0,13.4052,13.4566,13.3988,13.4309,214300.0
2009-02-25 13:30:00,20.91,21.12,20.9,21.08,505300.0,13.4373,13.5723,13.4309,13.5466,505300.0
2009-02-25 14:00:00,21.09,21.1,20.86,20.98,1244600.0,13.553,13.5594,13.4052,13.4823,1244600.0
2009-02-25 14:30:00,20.98,21.08,20.92,21.01,408700.0,13.4823,13.5466,13.4438,13.5016,408700.0
2009-02-25 15:00:00,21.01,21.24,21.0,21.2,386100.0,13.5016,13.6494,13.4952,13.6237,386100.0
2009-02-25 15:30:00,21.19,21.21,20.96,20.97,727800.0,13.6173,13.6301,13.4695,13.4759,727800.0
2009-02-26 09:30:00,21.1,21.11,20.93,21.0,361500.0,13.5594,13.5659,13.4502,13.4952,361500.0
2009-02-26 10:00:00,20.99,21.07,20.89,20.98,399400.0,13.4888,13.5402,13.4245,13.4823,399400.0
2009-02-26 10:30:00,20.98,20.98,20.85,20.9,445700.0,13.4823,13.4823,13.3988,13.4309,445700.0
2009-02-26 11:00:00,20.9,20.91,20.79,20.85,202300.0,13.4309,13.4373,13.3602,13.3988,202300.0
2009-02-26 11:30:00,20.86,20.87,20.79,20.83,380100.0,13.4052,13.4116,13.3602,13.3859,380100.0
2009-02-26 12:00:00,20.84,20.86,20.76,20.77,123100.0,13.3924,13.4052,13.341,13.3474,123100.0
2009-02-26 12:30:00,20.77,20.81,20.76,20.77,110600.0,13.3474,13.3731,13.341,13.3474,110600.0
2009-02-26 13:00:00,20.77,20.78,20.69,20.75,191900.0,13.3474,13.3538,13.296,13.3345,191900.0
2009-02-26 13:30:00,20.74,20.8,20.71,20.78,124400.0,13.3281,13.3667,13.3088,13.3538,124400.0
2009-02-26 14:00:00,20.77,20.81,20.71,20.81,655600.0,13.3474,13.3731,13.3088,13.3731,655600.0
2009-02-26 14:30:00,20.8,20.8,20.58,20.6,614800.0,13.3667,13.3667,13.2253,13.2381,614800.0
2009-02-26 15:00:00,20.6,20.61,20.5,20.53,415700.0,13.2381,13.2446,13.1739,13.1931,415700.0
2009-02-26 15:30:00,20.52,20.62,20.46,20.49,1323300.0,13.1867,13.251,13.1482,13.1674,1323300.0
2009-02-27 09:30:00,20.37,20.46,20.28,20.37,776200.0,13.0903,13.1482,13.0325,13.0903,776200.0
2009-02-27 10:00:00,20.37,20.43,20.3,20.4,527100.0,13.0903,13.1289,13.0453,13.1096,527100.0
2009-02-27 10:30:00,20.39,20.52,20.36,20.48,395100.0,13.1032,13.1867,13.0839,13.161,395100.0
2009-02-27 11:00:00,20.48,20.52,20.4,20.52,151700.0,13.161,13.1867,13.1096,13.1867,151700.0
2009-02-27 11:30:00,20.52,20.65,20.49,20.65,199400.0,13.1867,13.2703,13.1674,13.2703,199400.0
2009-02-27 12:00:00,20.66,20.67,20.58,20.63,305600.0,13.2767,13.2831,13.2253,13.2574,305600.0
2009-02-27 12:30:00,20.63,20.64,20.57,20.62,242900.0,13.2574,13.2638,13.2189,13.251,242900.0
2009-02-27 13:00:00,20.62,20.68,20.56,20.62,475300.0,13.251,13.2895,13.2124,13.251,475300.0
2009-02-27 13:30:00,20.61,20.67,20.48,20.67,663700.0,13.2446,13.2831,13.161,13.2831,663700.0
2009-02-27 14:00:00,20.66,20.7,20.59,20.59,367300.0,13.2767,13.3024,13.2317,13.2317,367300.0
2009-02-27 14:30:00,20.6,20.75,20.59,20.73,240700.0,13.2381,13.3345,13.2317,13.3217,240700.0
2009-02-27 15:00:00,20.73,20.73,20.47,20.53,425300.0,13.3217,13.3217,13.1546,13.1931,425300.0
2009-02-27 15:30:00,20.51,20.64,20.43,20.45,787800.0,13.1803,13.2638,13.1289,13.1417,787800.0
2009-03-02 09:30:00,20.14,20.32,20.08,20.25,599600.0,12.9425,13.0582,12.904,13.0132,599600.0
2009-03-02 10:00:00,20.26,20.34,20.19,20.21,830200.0,13.0196,13.071,12.9747,12.9875,830200.0
2009-03-02 10:30:00,20.21,20.24,20.15,20.17,526300.0,12.9875,13.0068,12.949,12.9618,526300.0
2009-03-02 11:00:00,20.18,20.21,20.1,20.1,327400.0,12.9682,12.9875,12.9168,12.9168,327400.0
2009-03-02 11:30:00,20.11,20.15,20.07,20.09,347500.0,12.9232,12.949,12.8975,12.9104,347500.0
2009-03-02 12:00:00,20.1,20.11,20.02,20.07,314600.0,12.9168,12.9232,12.8654,12.8975,314600.0
2009-03-02 12:30:00,20.07,20.13,20.03,20.04,361900.0,12.8975,12.9361,12.8718,12.8783,361900.0
2009-03-02 13:00:00,20.05,20.13,20.05,20.06,518700.0,12.8847,12.9361,12.8847,12.8911,518700.0
2009-03-02 13:30:00,20.07,20.11,20.0,20.1,526900.0,12.8975,12.9232,12.8526,12.9168,526900.0
2009-03-02 14:00:00,20.11,20.12,20.04,20.05,456700.0,12.9232,12.9297,12.8783,12.8847,456700.0
2009-03-02 14:30:00,20.06,20.15,20.02,20.06,561500.0,12.8911,12.949,12.8654,12.8911,561500.0
2009-03-02 15:00:00,20.06,20.06,19.98,20.02,403700.0,12.8911,12.8911,12.8397,12.8654,403700.0
2009-03-02 15:30:00,20.02,20.06,19.89,19.95,904500.0,12.8654,12.8911,12.7819,12.8204,904500.0
2009-03-03 09:30:00,20.14,20.15,19.96,20.07,780200.0,12.9425,12.949,12.8269,12.8975,780200.0
2009-03-03 10:00:00,20.05,20.11,19.93,20.04,638100.0,12.8847,12.9232,12.8076,12.8783,638100.0
2009-03-03 10:30:00,20.04,20.1,19.96,20.0,366400.0,12.8783,12.9168,12.8269,12.8526,366400.0
2009-03-03 11:00:00,20.0,20.02,19.82,19.85,502900.0,12.8526,12.8654,12.7369,12.7562,502900.0
2009-03-03 11:30:00,19.85,19.86,19.79,19.82,380500.0,12.7562,12.7626,12.7176,12.7369,380500.0
2009-03-03 12:00:00,19.82,19.95,19.82,19.92,570500.0,12.7369,12.8204,12.7369,12.8011,570500.0
2009-03-03 12:30:00,19.92,19.92,19.79,19.8,296000.0,12.8011,12.8011,12.7176,12.724,296000.0
2009-03-03 13:00:00,19.8,19.83,19.7,19.72,205400.0,12.724,12.7433,12.6598,12.6726,205400.0
2009-03-03 13:30:00,19.71,19.82,19.65,19.79,346200.0,12.6662,12.7369,12.6276,12.7176,346200.0
2009-03-03 14:00:00,19.79,19.91,19.78,19.86,305900.0,12.7176,12.7947,12.7112,12.7626,305900.0
2009-03-03 14:30:00,19.87,19.98,19.85,19.93,418500.0,12.769,12.8397,12.7562,12.8076,418500.0
2009-03-03 15:00:00,19.93,19.93,19.78,19.8,581800.0,12.8076,12.8076,12.7112,12.724,581800.0
2009-03-03 15:30:00,19.78,19.84,19.72,19.76,751500.0,12.7112,12.7497,12.6726,12.6983,751500.0
2009-03-04 09:30:00,20.06,20.06,19.79,19.79,394900.0,12.8911,12.8911,12.7176,12.7176,394900.0
2009-03-04 10:00:00,19.8,19.86,19.73,19.79,431600.0,12.724,12.7626,12.679,12.7176,431600.0
2009-03-04 10:30:00,19.79,19.84,19.73,19.77,301100.0,12.7176,12.7497,12.679,12.7048,301100.0
2009-03-04 11:00:00,19.78,19.96,19.78,19.96,718100.0,12.7112,12.8269,12.7112,12.8269,718100.0
2009-03-04 11:30:00,19.96,20.04,19.94,20.04,205000.0,12.8269,12.8783,12.814,12.8783,205000.0
2009-03-04 12:00:00,20.03,20.05,19.92,19.98,276800.0,12.8718,12.8847,12.8011,12.8397,276800.0
2009-03-04 12:30:00,19.98,20.02,19.91,19.96,279400.0,12.8397,12.8654,12.7947,12.8269,279400.0
2009-03-04 13:00:00,19.96,20.05,19.91,20.03,331400.0,12.8269,12.8847,12.7947,12.8718,331400.0
2009-03-04 13:30:00,20.02,20.08,20.0,20.04,215500.0,12.8654,12.904,12.8526,12.8783,215500.0
2009-03-04 14:00:00,20.04,20.2,20.02,20.15,440100.0,12.8783,12.9811,12.8654,12.949,440100.0
2009-03-04 14:30:00,20.14,20.31,20.13,20.31,288800.0,12.9425,13.0518,12.9361,13.0518,288800.0
2009-03-04 15:00:00,20.31,20.35,20.26,20.33,406900.0,13.0518,13.0775,13.0196,13.0646,406900.0
2009-03-04 15:30:00,20.33,20.33,20.07,20.09,865800.0,13.0646,13.0646,12.8975,12.9104,865800.0
2009-03-05 09:30:00,19.99,20.01,19.82,19.96,937900.0,12.8461,12.859,12.7369,12.8269,937900.0
2009-03-05 10:00:00,19.96,20.03,19.86,19.93,412800.0,12.8269,12.8718,12.7626,12.8076,412800.0
2009-03-05 10:30:00,19.93,19.98,19.87,19.88,375600.0,12.8076,12.8397,12.769,12.7754,375600.0
2009-03-05 11:00:00,19.88,19.92,19.77,19.79,598800.0,12.7754,12.8011,12.7048,12.7176,598800.0
2009-03-05 11:30:00,19.79,19.8,19.74,19.76,207200.0,12.7176,12.724,12.6855,12.6983,207200.0
2009-03-05 12:00:00,19.77,19.79,19.68,19.77,393500.0,12.7048,12.7176,12.6469,12.7048,393500.0
2009-03-05 12:30:00,19.78,19.81,19.71,19.72,127100.0,12.7112,12.7305,12.6662,12.6726,127100.0
2009-03-05 13:00:00,19.74,19.86,19.72,19.76,264100.0,12.6855,12.7626,12.6726,12.6983,264100.0
2009-03-05 13:30:00,19.76,19.76,19.62,19.69,246100.0,12.6983,12.6983,12.6084,12.6533,246100.0
2009-03-05 14:00:00,19.68,19.71,19.59,19.62,377100.0,12.6469,12.6662,12.5891,12.6084,377100.0
2009-03-05 14:30:00,19.61,19.68,19.55,19.58,731800.0,12.6019,12.6469,12.5634,12.5827,731800.0
2009-03-05 15:00:00,19.58,19.68,19.56,19.58,362200.0,12.5827,12.6469,12.5698,12.5827,362200.0
2009-03-05 15:30:00,19.59,19.64,19.44,19.63,962600.0,12.5891,12.6212,12.4927,12.6148,962600.0
2009-03-06 09:30:00,19.81,19.91,19.6,19.7,472300.0,12.7305,12.7947,12.5955,12.6598,472300.0
2009-03-06 10:00:00,19.7,19.72,19.59,19.67,692000.0,12.6598,12.6726,12.5891,12.6405,692000.0
2009-03-06 10:30:00,19.66,19.69,19.5,19.53,343800.0,12.6341,12.6533,12.5312,12.5505,343800.0
2009-03-06 11:00:00,19.52,19.59,19.5,19.57,254400.0,12.5441,12.5891,12.5312,12.5762,254400.0
2009-03-06 11:30:00,19.58,19.66,19.54,19.62,556600.0,12.5827,12.6341,12.5569,12.6084,556600.0
2009-03-06 12:00:00,19.61,19.68,19.55,19.56,154600.0,12.6019,12.6469,12.5634,12.5698,154600.0
2009-03-06 12:30:00,19.55,19.55,19.45,19.51,150300.0,12.5634,12.5634,12.4991,12.5377,150300.0
2009-03-06 13:00:00,19.51,19.52,19.43,19.46,154500.0,12.5377,12.5441,12.4863,12.5055,154500.0
2009-03-06 13:30:00,19.46,19.48,19.39,19.44,754700.0,12.5055,12.5184,12.4606,12.4927,754700.0
2009-03-06 14:00:00,19.44,19.49,19.39,19.45,657200.0,12.4927,12.5248,12.4606,12.4991,657200.0
2009-03-06 14:30:00,19.46,19.46,19.32,19.33,435700.0,12.5055,12.5055,12.4156,12.422,435700.0
2009-03-06 15:00:00,19.34,19.38,19.31,19.34,398200.0,12.4284,12.4541,12.4091,12.4284,398200.0
2009-03-06 15:30:00,19.33,19.79,19.33,19.79,1005300.0,12.422,12.7176,12.422,12.7176,1005300.0
2009-03-09 09:30:00,19.68,19.82,19.5,19.53,612200.0,12.6469,12.7369,12.5312,12.5505,612200.0
2009-03-09 10:00:00,19.52,19.68,19.49,19.62,523600.0,12.5441,12.6469,12.5248,12.6084,523600.0
2009-03-09 10:30:00,19.62,19.68,19.56,19.6,256100.0,12.6084,12.6469,12.5698,12.5955,256100.0
2009-03-09 11:00:00,19.59,19.62,19.5,19.61,447700.0,12.5891,12.6084,12.5312,12.6019,447700.0
2009-03-09 11:30:00,19.61,19.65,19.53,19.57,279500.0,12.6019,12.6276,12.5505,12.5762,279500.0
2009-03-09 12:00:00,19.57,19.63,19.55,19.58,205400.0,12.5762,12.6148,12.5634,12.5827,205400.0
2009-03-09 12:30:00,19.58,19.58,19.46,19.48,262500.0,12.5827,12.5827,12.5055,12.5184,262500.0
2009-03-09 13:00:00,19.48,19.48,19.34,19.37,288400.0,12.5184,12.5184,12.4284,12.4477,288400.0
2009-03-09 13:30:00,19.37,19.45,19.36,19.41,238800.0,12.4477,12.4991,12.4413,12.4734,238800.0
2009-03-09 14:00:00,19.42,19.53,19.4,19.43,180000.0,12.4798,12.5505,12.467,12.4863,180000.0
2009-03-09 14:30:00,19.43,19.47,19.36,19.42,192900.0,12.4863,12.512,12.4413,12.4798,192900.0
2009-03-09 15:00:00,19.42,19.47,19.28,19.34,211800.0,12.4798,12.512,12.3899,12.4284,211800.0
2009-03-09 15:30:00,19.34,19.41,19.28,19.35,746300.0,12.4284,12.4734,12.3899,12.4348,746300.0
2009-03-10 09:30:00,19.46,19.66,19.45,19.64,700900.0,12.5055,12.6341,12.4991,12.6212,700900.0
2009-03-10 10:00:00,19.64,19.74,19.63,19.65,248400.0,12.6212,12.6855,12.6148,12.6276,248400.0
2009-03-10 10:30:00,19.65,19.69,19.61,19.63,234400.0,12.6276,12.6533,12.6019,12.6148,234400.0
2009-03-10 11:00:00,19.63,19.69,19.59,19.68,189600.0,12.6148,12.6533,12.5891,12.6469,189600.0
2009-03-10 11:30:00,19.68,19.76,19.63,19.76,329000.0,12.6469,12.6983,12.6148,12.6983,329000.0
2009-03-10 12:00:00,19.75,19.81,19.72,19.78,262300.0,12.6919,12.7305,12.6726,12.7112,262300.0
2009-03-10 12:30:00,19.79,19.8,19.73,19.75,160700.0,12.7176,12.724,12.679,12.6919,160700.0
2009-03-10 13:00:00,19.74,19.75,19.7,19.72,115000.0,12.6855,12.6919,12.6598,12.6726,115000.0
2009-03-10 13:30:00,19.71,19.81,19.69,19.71,146600.0,12.6662,12.7305,12.6533,12.6662,146600.0
2009-03-10 14:00:00,19.72,19.78,19.7,19.76,240900.0,12.6726,12.7112,12.6598,12.6983,240900.0
2009-03-10 14:30:00,19.76,19.82,19.71,19.8,334100.0,12.6983,12.7369,12.6662,12.724,334100.0
2009-03-10 15:00:00,19.8,19.83,19.71,19.8,538400.0,12.724,12.7433,12.6662,12.724,538400.0
2009-03-10 15:30:00,19.8,19.84,19.74,19.79,698000.0,12.724,12.7497,12.6855,12.7176,698000.0
2009-03-11 09:30:00,19.91,20.01,19.81,19.94,919400.0,12.7947,12.859,12.7305,12.814,919400.0
2009-03-11 10:00:00,19.95,19.95,19.78,19.81,552300.0,12.8204,12.8204,12.7112,12.7305,552300.0
2009-03-11 10:30:00,19.82,19.83,19.76,19.82,179900.0,12.7369,12.7433,12.6983,12.7369,179900.0
2009-03-11 11:00:00,19.82,19.85,19.78,19.81,385900.0,12.7369,12.7562,12.7112,12.7305,385900.0
2009-03-11 11:30:00,19.82,19.86,19.8,19.85,145200.0,12.7369,12.7626,12.724,12.7562,145200.0
2009-03-11 12:00:00,19.85,19.89,19.8,19.83,110400.0,12.7562,12.7819,12.724,12.7433,110400.0
2009-03-11 12:30:00,19.84,19.84,19.75,19.77,243600.0,12.7497,12.7497,12.6919,12.7048,243600.0
2009-03-11 13:00:00,19.77,19.82,19.74,19.75,124100.0,12.7048,12.7369,12.6855,12.6919,124100.0
2009-03-11 13:30:00,19.76,19.86,19.75,19.81,647800.0,12.6983,12.7626,12.6919,12.7305,647800.0
2009-03-11 14:00:00,19.81,19.85,19.66,19.69,190600.0,12.7305,12.7562,12.6341,12.6533,190600.0
2009-03-11 14:30:00,19.69,19.79,19.68,19.75,207500.0,12.6533,12.7176,12.6469,12.6919,207500.0
2009-03-11 15:00:00,19.74,19.85,19.73,19.81,1016000.0,12.6855,12.7562,12.679,12.7305,1016000.0
2009-03-11 15:30:00,19.8,19.86,19.74,19.74,661000.0,12.724,12.7626,12.6855,12.6855,661000.0
2009-03-12 09:30:00,19.75,19.81,19.65,19.77,314100.0,12.6919,12.7305,12.6276,12.7048,314100.0
2009-03-12 10:00:00,19.78,19.94,19.78,19.9,198000.0,12.7112,12.814,12.7112,12.7883,198000.0
2009-03-12 10:30:00,19.92,20.05,19.91,19.99,407600.0,12.8011,12.8847,12.7947,12.8461,407600.0
2009-03-12 11:00:00,20.0,20.03,19.99,20.0,266300.0,12.8526,12.8718,12.8461,12.8526,266300.0
2009-03-12 11:30:00,20.0,20.11,19.99,20.05,110200.0,12.8526,12.9232,12.8461,12.8847,110200.0
2009-03-12 12:00:00,20.05,20.14,20.04,20.08,190800.0,12.8847,12.9425,12.8783,12.904,190800.0
2009-03-12 12:30:00,20.09,20.18,20.07,20.16,273700.0,12.9104,12.9682,12.8975,12.9554,273700.0
2009-03-12 13:00:00,20.17,20.19,20.1,20.1,388400.0,12.9618,12.9747,12.9168,12.9168,388400.0
2009-03-12 13:30:00,20.11,20.17,20.1,20.14,315500.0,12.9232,12.9618,12.9168,12.9425,315500.0
2009-03-12 14:00:00,20.15,20.26,20.12,20.22,214000.0,12.949,13.0196,12.9297,12.9939,214000.0
2009-03-12 14:30:00,20.22,20.28,20.2,20.22,212300.0,12.9939,13.0325,12.9811,12.9939,212300.0
2009-03-12 15:00:00,20.22,20.23,20.15,20.17,543300.0,12.9939,13.0004,12.949,12.9618,543300.0
2009-03-12 15:30:00,20.17,20.31,20.16,20.26,566000.0,12.9618,13.0518,12.9554,13.0196,566000.0
2009-03-13 09:30:00,20.42,20.45,20.25,20.42,413100.0,13.1225,13.1417,13.0132,13.1225,413100.0
2009-03-13 10:00:00,20.42,20.45,20.32,20.33,255800.0,13.1225,13.1417,13.0582,13.0646,255800.0
2009-03-13 10:30:00,20.33,20.46,20.29,20.4,205600.0,13.0646,13.1482,13.0389,13.1096,205600.0
2009-03-13 11:00:00,20.39,20.44,20.39,20.44,150500.0,13.1032,13.1353,13.1032,13.1353,150500.0
2009-03-13 11:30:00,20.44,20.48,20.39,20.48,271900.0,13.1353,13.161,13.1032,13.161,271900.0
2009-03-13 12:00:00,20.48,20.51,20.42,20.44,293800.0,13.161,13.1803,13.1225,13.1353,293800.0
2009-03-13 12:30:00,20.44,20.53,20.44,20.52,149700.0,13.1353,13.1931,13.1353,13.1867,149700.0
2009-03-13 13:00:00,20.52,20.58,20.5,20.57,127200.0,13.1867,13.2253,13.1739,13.2189,127200.0
2009-03-13 13:30:00,20.56,20.58,20.51,20.58,237500.0,13.2124,13.2253,13.1803,13.2253,237500.0
2009-03-13 14:00:00,20.58,20.62,20.54,20.55,226100.0,13.2253,13.251,13.1996,13.206,226100.0
2009-03-13 14:30:00,20.55,20.65,20.54,20.57,293300.0,13.206,13.2703,13.1996,13.2189,293300.0
2009-03-13 15:00:00,20.57,20.67,20.57,20.64,319000.0,13.2189,13.2831,13.2189,13.2638,319000.0
2009-03-13 15:30:00,20.64,20.65,20.57,20.61,557900.0,13.2638,13.2703,13.2189,13.2446,557900.0
2009-03-16 09:30:00,20.81,20.98,20.72,20.94,464400.0,13.3731,13.4823,13.3152,13.4566,464400.0
2009-03-16 10:00:00,20.94,20.95,20.89,20.93,254500.0,13.4566,13.4631,13.4245,13.4502,254500.0
2009-03-16 10:30:00,20.93,21.07,20.93,20.97,693500.0,13.4502,13.5402,13.4502,13.4759,693500.0
2009-03-16 11:00:00,20.97,21.04,20.95,20.99,149600.0,13.4759,13.5209,13.4631,13.4888,149600.0
2009-03-16 11:30:00,20.99,21.0,20.95,20.96,106300.0,13.4888,13.4952,13.4631,13.4695,106300.0
2009-03-16 12:00:00,20.96,21.01,20.95,21.0,134300.0,13.4695,13.5016,13.4631,13.4952,134300.0
2009-03-16 12:30:00,21.01,21.11,21.01,21.11,140700.0,13.5016,13.5659,13.5016,13.5659,140700.0
2009-03-16 13:00:00,21.11,21.12,21.04,21.05,632500.0,13.5659,13.5723,13.5209,13.5273,632500.0
2009-03-16 13:30:00,21.06,21.09,21.03,21.05,89000.0,13.5337,13.553,13.5145,13.5273,89000.0
2009-03-16 14:00:00,21.04,21.04,20.96,20.97,137100.0,13.5209,13.5209,13.4695,13.4759,137100.0
2009-03-16 14:30:00,20.98,21.08,20.96,20.99,164200.0,13.4823,13.5466,13.4695,13.4888,164200.0
2009-03-16 15:00:00,20.98,20.98,20.86,20.91,169200.0,13.4823,13.4823,13.4052,13.4373,169200.0
2009-03-16 15:30:00,20.91,20.91,20.81,20.88,800200.0,13.4373,13.4373,13.3731,13.4181,800200.0
2009-03-17 09:30:00,20.97,20.97,20.8,20.83,410000.0,13.4759,13.4759,13.3667,13.3859,410000.0
2009-03-17 10:00:00,20.84,20.92,20.84,20.89,482900.0,13.3924,13.4438,13.3924,13.4245,482900.0
2009-03-17 10:30:00,20.88,21.02,20.86,21.0,319600.0,13.4181,13.508,13.4052,13.4952,319600.0
2009-03-17 11:00:00,20.99,21.0,20.92,20.93,174000.0,13.4888,13.4952,13.4438,13.4502,174000.0
2009-03-17 11:30:00,20.93,20.99,20.93,20.98,259100.0,13.4502,13.4888,13.4502,13.4823,259100.0
2009-03-17 12:00:00,20.99,21.04,20.96,21.02,197100.0,13.4888,13.5209,13.4695,13.508,197100.0
2009-03-17 12:30:00,21.03,21.17,21.01,21.11,246300.0,13.5145,13.6044,13.5016,13.5659,246300.0
2009-03-17 13:00:00,21.12,21.13,21.08,21.11,106100.0,13.5723,13.5787,13.5466,13.5659,106100.0
2009-03-17 13:30:00,21.12,21.17,21.07,21.08,193500.0,13.5723,13.6044,13.5402,13.5466,193500.0
2009-03-17 14:00:00,21.07,21.1,21.01,21.02,169100.0,13.5402,13.5594,13.5016,13.508,169100.0
2009-03-17 14:30:00,21.02,21.13,21.0,21.08,134900.0,13.508,13.5787,13.4952,13.5466,134900.0
2009-03-17 15:00:00,21.08,21.16,21.06,21.11,174100.0,13.5466,13.598,13.5337,13.5659,174100.0
2009-03-17 15:30:00,21.1,21.21,21.05,21.21,711300.0,13.5594,13.6301,13.5273,13.6301,711300.0
2009-03-18 09:30:00,21.08,21.12,20.96,20.98,205200.0,13.5466,13.5723,13.4695,13.4823,205200.0
2009-03-18 10:00:00,20.98,20.99,20.88,20.9,254300.0,13.4823,13.4888,13.4181,13.4309,254300.0
2009-03-18 10:30:00,20.9,20.94,20.86,20.94,184600.0,13.4309,13.4566,13.4052,13.4566,184600.0
2009-03-18 11:00:00,20.94,20.95,20.85,20.88,210100.0,13.4566,13.4631,13.3988,13.4181,210100.0
2009-03-18 11:30:00,20.88,20.91,20.86,20.89,161800.0,13.4181,13.4373,13.4052,13.4245,161800.0
2009-03-18 12:00:00,20.9,20.95,20.89,20.9,171000.0,13.4309,13.4631,13.4245,13.4309,171000.0
2009-03-18 12:30:00,20.9,20.95,20.87,20.94,133100.0,13.4309,13.4631,13.4116,13.4566,133100.0
2009-03-18 13:00:00,20.94,20.94,20.89,20.93,100800.0,13.4566,13.4566,13.4245,13.4502,100800.0
2009-03-18 13:30:00,20.93,20.95,20.91,20.92,152000.0,13.4502,13.4631,13.4373,13.4438,152000.0
2009-03-18 14:00:00,20.92,21.34,20.88,21.25,732800.0,13.4438,13.7137,13.4181,13.6558,732800.0
2009-03-18 14:30:00,21.25,21.37,21.15,21.32,1015200.0,13.6558,13.733,13.5916,13.7008,1015200.0
2009-03-18 15:00:00,21.31,21.31,20.96,21.08,506400.0,13.6944,13.6944,13.4695,13.5466,506400.0
2009-03-18 15:30:00,21.08,21.11,20.98,21.08,920600.0,13.5466,13.5659,13.4823,13.5466,920600.0
2009-03-19 09:30:00,21.23,21.24,20.87,20.88,593300.0,13.643,13.6494,13.4116,13.4181,593300.0
2009-03-19 10:00:00,20.88,20.96,20.85,20.85,794400.0,13.4181,13.4695,13.3988,13.3988,794400.0
2009-03-19 10:30:00,20.85,20.89,20.82,20.87,266800.0,13.3988,13.4245,13.3795,13.4116,266800.0
2009-03-19 11:00:00,20.86,20.91,20.79,20.79,370400.0,13.4052,13.4373,13.3602,13.3602,370400.0
2009-03-19 11:30:00,20.79,20.81,20.76,20.79,337000.0,13.3602,13.3731,13.341,13.3602,337000.0
2009-03-19 12:00:00,20.79,20.81,20.74,20.78,405400.0,13.3602,13.3731,13.3281,13.3538,405400.0
2009-03-19 12:30:00,20.78,20.81,20.75,20.75,208000.0,13.3538,13.3731,13.3345,13.3345,208000.0
2009-03-19 13:00:00,20.75,20.82,20.71,20.8,258500.0,13.3345,13.3795,13.3088,13.3667,258500.0
2009-03-19 13:30:00,20.8,20.82,20.73,20.77,206000.0,13.3667,13.3795,13.3217,13.3474,206000.0
2009-03-19 14:00:00,20.76,20.8,20.72,20.73,191800.0,13.341,13.3667,13.3152,13.3217,191800.0
2009-03-19 14:30:00,20.73,20.75,20.68,20.7,471600.0,13.3217,13.3345,13.2895,13.3024,471600.0
2009-03-19 15:00:00,20.7,20.77,20.7,20.77,311600.0,13.3024,13.3474,13.3024,13.3474,311600.0
2009-03-19 15:30:00,20.76,20.83,20.73,20.8,741600.0,13.341,13.3859,13.3217,13.3667,741600.0
2009-03-20 09:30:00,20.84,20.9,20.73,20.8,223600.0,13.4723,13.5111,13.4012,13.4465,223600.0
2009-03-20 10:00:00,20.79,20.81,20.73,20.8,195300.0,13.44,13.4529,13.4012,13.4465,195300.0
2009-03-20 10:30:00,20.8,20.83,20.79,20.81,477200.0,13.4465,13.4659,13.44,13.4529,477200.0
2009-03-20 11:00:00,20.81,20.82,20.71,20.8,108300.0,13.4529,13.4594,13.3883,13.4465,108300.0
2009-03-20 11:30:00,20.8,20.86,20.79,20.85,120500.0,13.4465,13.4853,13.44,13.4788,120500.0
2009-03-20 12:00:00,20.85,20.89,20.83,20.86,96100.0,13.4788,13.5047,13.4659,13.4853,96100.0
2009-03-20 12:30:00,20.86,20.9,20.76,20.77,246300.0,13.4853,13.5111,13.4206,13.4271,246300.0
2009-03-20 13:00:00,20.77,20.8,20.71,20.71,198800.0,13.4271,13.4465,13.3883,13.3883,198800.0
2009-03-20 13:30:00,20.72,20.75,20.63,20.63,205100.0,13.3948,13.4141,13.3366,13.3366,205100.0
2009-03-20 14:00:00,20.63,20.66,20.6,20.64,301000.0,13.3366,13.356,13.3172,13.343,301000.0
2009-03-20 14:30:00,20.65,20.69,20.6,20.67,254700.0,13.3495,13.3754,13.3172,13.3624,254700.0
2009-03-20 15:00:00,20.67,20.73,20.65,20.7,274500.0,13.3624,13.4012,13.3495,13.3818,274500.0
2009-03-20 15:30:00,20.71,20.77,20.59,20.6,582200.0,13.3883,13.4271,13.3107,13.3172,582200.0
2009-03-23 09:30:00,20.91,21.03,20.86,20.93,702200.0,13.5176,13.5952,13.4853,13.5305,702200.0
2009-03-23 10:00:00,20.94,21.05,20.94,21.0,588900.0,13.537,13.6081,13.537,13.5758,588900.0
2009-03-23 10:30:00,21.0,21.09,20.98,21.09,467300.0,13.5758,13.6339,13.5628,13.6339,467300.0
2009-03-23 11:00:00,21.08,21.11,21.05,21.1,709200.0,13.6275,13.6469,13.6081,13.6404,709200.0
2009-03-23 11:30:00,21.1,21.25,21.08,21.24,251100.0,13.6404,13.7374,13.6275,13.7309,251100.0
2009-03-23 12:00:00,21.23,21.25,21.19,21.25,211800.0,13.7245,13.7374,13.6986,13.7374,211800.0
2009-03-23 12:30:00,21.24,21.26,21.15,21.15,326600.0,13.7309,13.7438,13.6727,13.6727,326600.0
2009-03-23 13:00:00,21.15,21.24,21.06,21.06,295700.0,13.6727,13.7309,13.6146,13.6146,295700.0
2009-03-23 13:30:00,21.07,21.09,21.04,21.07,239000.0,13.621,13.6339,13.6016,13.621,239000.0
2009-03-23 14:00:00,21.07,21.11,21.05,21.1,202500.0,13.621,13.6469,13.6081,13.6404,202500.0
2009-03-23 14:30:00,21.11,21.3,21.1,21.29,500000.0,13.6469,13.7697,13.6404,13.7632,500000.0
2009-03-23 15:00:00,21.28,21.34,21.24,21.32,415800.0,13.7568,13.7956,13.7309,13.7826,415800.0
2009-03-23 15:30:00,21.32,21.49,21.29,21.46,960100.0,13.7826,13.8925,13.7632,13.8731,960100.0
2009-03-24 09:30:00,21.39,21.51,21.27,21.51,224800.0,13.8279,13.9055,13.7503,13.9055,224800.0
2009-03-24 10:00:00,21.52,21.56,21.4,21.4,208900.0,13.9119,13.9378,13.8344,13.8344,208900.0
2009-03-24 10:30:00,21.41,21.45,21.35,21.38,325600.0,13.8408,13.8667,13.802,13.8214,325600.0
2009-03-24 11:00:00,21.37,21.41,21.34,21.41,241900.0,13.815,13.8408,13.7956,13.8408,241900.0
2009-03-24 11:30:00,21.41,21.43,21.38,21.38,317800.0,13.8408,13.8537,13.8214,13.8214,317800.0
2009-03-24 12:00:00,21.38,21.44,21.35,21.42,77800.0,13.8214,13.8602,13.802,13.8473,77800.0
2009-03-24 12:30:00,21.43,21.5,21.4,21.49,175700.0,13.8537,13.899,13.8344,13.8925,175700.0
2009-03-24 13:00:00,21.49,21.51,21.4,21.5,841400.0,13.8925,13.9055,13.8344,13.899,841400.0
2009-03-24 13:30:00,21.5,21.51,21.46,21.5,167000.0,13.899,13.9055,13.8731,13.899,167000.0
2009-03-24 14:00:00,21.5,21.55,21.46,21.46,112300.0,13.899,13.9313,13.8731,13.8731,112300.0
2009-03-24 14:30:00,21.45,21.52,21.45,21.47,231600.0,13.8667,13.9119,13.8667,13.8796,231600.0
2009-03-24 15:00:00,21.48,21.5,21.43,21.45,115300.0,13.8861,13.899,13.8537,13.8667,115300.0
2009-03-24 15:30:00,21.46,21.51,21.34,21.37,959500.0,13.8731,13.9055,13.7956,13.815,959500.0
2009-03-25 09:30:00,21.41,21.63,21.41,21.61,294300.0,13.8408,13.983,13.8408,13.9701,294300.0
2009-03-25 10:00:00,21.61,21.73,21.61,21.64,341700.0,13.9701,14.0477,13.9701,13.9895,341700.0
2009-03-25 10:30:00,21.65,21.77,21.63,21.63,378000.0,13.996,14.0735,13.983,13.983,378000.0
2009-03-25 11:00:00,21.64,21.73,21.62,21.73,597000.0,13.9895,14.0477,13.9766,14.0477,597000.0
2009-03-25 11:30:00,21.72,21.76,21.71,21.71,352000.0,14.0412,14.0671,14.0348,14.0348,352000.0
2009-03-25 12:00:00,21.7,21.79,21.63,21.67,274500.0,14.0283,14.0865,13.983,14.0089,274500.0
2009-03-25 12:30:00,21.67,21.68,21.58,21.61,138300.0,14.0089,14.0154,13.9507,13.9701,138300.0
2009-03-25 13:00:00,21.62,21.66,21.5,21.52,105000.0,13.9766,14.0024,13.899,13.9119,105000.0
2009-03-25 13:30:00,21.51,21.54,21.47,21.48,150900.0,13.9055,13.9249,13.8796,13.8861,150900.0
2009-03-25 14:00:00,21.48,21.49,21.37,21.39,247000.0,13.8861,13.8925,13.815,13.8279,247000.0
2009-03-25 14:30:00,21.38,21.39,21.28,21.29,405000.0,13.8214,13.8279,13.7568,13.7632,405000.0
2009-03-25 15:00:00,21.29,21.37,21.25,21.36,378900.0,13.7632,13.815,13.7374,13.8085,378900.0
2009-03-25 15:30:00,21.36,21.65,21.32,21.58,1209500.0,13.8085,13.996,13.7826,13.9507,1209500.0
2009-03-26 09:30:00,21.62,21.77,21.6,21.61,190000.0,13.9766,14.0735,13.9636,13.9701,190000.0
2009-03-26 10:00:00,21.6,21.63,21.51,21.51,406600.0,13.9636,13.983,13.9055,13.9055,406600.0
2009-03-26 10:30:00,21.51,21.61,21.51,21.56,194300.0,13.9055,13.9701,13.9055,13.9378,194300.0
2009-03-26 11:00:00,21.56,21.58,21.51,21.51,170100.0,13.9378,13.9507,13.9055,13.9055,170100.0
2009-03-26 11:30:00,21.51,21.6,21.48,21.51,140700.0,13.9055,13.9636,13.8861,13.9055,140700.0
2009-03-26 12:00:00,21.51,21.63,21.5,21.59,265500.0,13.9055,13.983,13.899,13.9572,265500.0
2009-03-26 12:30:00,21.59,21.6,21.5,21.53,676800.0,13.9572,13.9636,13.899,13.9184,676800.0
2009-03-26 13:00:00,21.54,21.8,21.54,21.75,1080300.0,13.9249,14.0929,13.9249,14.0606,1080300.0
2009-03-26 13:30:00,21.75,21.76,21.67,21.68,197000.0,14.0606,14.0671,14.0089,14.0154,197000.0
2009-03-26 14:00:00,21.68,21.78,21.63,21.63,528300.0,14.0154,14.08,13.983,13.983,528300.0
2009-03-26 14:30:00,21.63,21.7,21.57,21.57,637200.0,13.983,14.0283,13.9442,13.9442,637200.0
2009-03-26 15:00:00,21.57,21.73,21.57,21.71,576400.0,13.9442,14.0477,13.9442,14.0348,576400.0
2009-03-26 15:30:00,21.71,21.81,21.68,21.78,890100.0,14.0348,14.0994,14.0154,14.08,890100.0
2009-03-27 09:30:00,21.61,21.76,21.55,21.69,219100.0,13.9701,14.0671,13.9313,14.0218,219100.0
2009-03-27 10:00:00,21.69,21.69,21.57,21.67,213500.0,14.0218,14.0218,13.9442,14.0089,213500.0
2009-03-27 10:30:00,21.66,21.7,21.63,21.66,380300.0,14.0024,14.0283,13.983,14.0024,380300.0
2009-03-27 11:00:00,21.66,21.72,21.65,21.67,165900.0,14.0024,14.0412,13.996,14.0089,165900.0
2009-03-27 11:30:00,21.68,21.72,21.63,21.64,269800.0,14.0154,14.0412,13.983,13.9895,269800.0
2009-03-27 12:00:00,21.64,21.69,21.62,21.63,81000.0,13.9895,14.0218,13.9766,13.983,81000.0
2009-03-27 12:30:00,21.63,21.68,21.6,21.62,285200.0,13.983,14.0154,13.9636,13.9766,285200.0
2009-03-27 13:00:00,21.61,21.64,21.56,21.6,655400.0,13.9701,13.9895,13.9378,13.9636,655400.0
2009-03-27 13:30:00,21.61,21.68,21.49,21.51,293300.0,13.9701,14.0154,13.8925,13.9055,293300.0
2009-03-27 14:00:00,21.52,21.63,21.49,21.6,216300.0,13.9119,13.983,13.8925,13.9636,216300.0
2009-03-27 14:30:00,21.61,21.65,21.53,21.65,413500.0,13.9701,13.996,13.9184,13.996,413500.0
2009-03-27 15:00:00,21.64,21.73,21.61,21.63,344700.0,13.9895,14.0477,13.9701,13.983,344700.0
2009-03-27 15:30:00,21.63,21.67,21.53,21.6,710300.0,13.983,14.0089,13.9184,13.9636,710300.0
2009-03-30 09:30:00,21.15,21.39,21.14,21.29,405100.0,13.6727,13.8279,13.6663,13.7632,405100.0
2009-03-30 10:00:00,21.28,21.32,21.23,21.24,438600.0,13.7568,13.7826,13.7245,13.7309,438600.0
2009-03-30 10:30:00,21.22,21.22,21.08,21.11,152300.0,13.718,13.718,13.6275,13.6469,152300.0
2009-03-30 11:00:00,21.1,21.15,21.05,21.08,264700.0,13.6404,13.6727,13.6081,13.6275,264700.0
2009-03-30 11:30:00,21.07,21.08,21.02,21.08,749100.0,13.621,13.6275,13.5887,13.6275,749100.0
2009-03-30 12:00:00,21.09,21.13,21.08,21.11,270400.0,13.6339,13.6598,13.6275,13.6469,270400.0
2009-03-30 12:30:00,21.11,21.13,21.07,21.07,111600.0,13.6469,13.6598,13.621,13.621,111600.0
2009-03-30 13:00:00,21.07,21.1,21.03,21.06,136000.0,13.621,13.6404,13.5952,13.6146,136000.0
2009-03-30 13:30:00,21.06,21.08,20.95,20.97,191800.0,13.6146,13.6275,13.5434,13.5564,191800.0
2009-03-30 14:00:00,20.97,21.04,20.96,21.01,526800.0,13.5564,13.6016,13.5499,13.5822,526800.0
2009-03-30 14:30:00,21.0,21.01,20.87,20.87,271300.0,13.5758,13.5822,13.4917,13.4917,271300.0
2009-03-30 15:00:00,20.87,21.05,20.87,20.99,151100.0,13.4917,13.6081,13.4917,13.5693,151100.0
2009-03-30 15:30:00,20.98,21.14,20.97,21.12,1306800.0,13.5628,13.6663,13.5564,13.6533,1306800.0
2009-03-31 09:30:00,21.29,21.38,21.05,21.07,294000.0,13.7632,13.8214,13.6081,13.621,294000.0
2009-03-31 10:00:00,21.06,21.1,21.01,21.08,193200.0,13.6146,13.6404,13.5822,13.6275,193200.0
2009-03-31 10:30:00,21.1,21.14,21.06,21.08,539400.0,13.6404,13.6663,13.6146,13.6275,539400.0
2009-03-31 11:00:00,21.08,21.17,21.08,21.14,217300.0,13.6275,13.6857,13.6275,13.6663,217300.0
2009-03-31 11:30:00,21.14,21.16,21.1,21.13,194200.0,13.6663,13.6792,13.6404,13.6598,194200.0
2009-03-31 12:00:00,21.13,21.13,21.07,21.08,80400.0,13.6598,13.6598,13.621,13.6275,80400.0
2009-03-31 12:30:00,21.08,21.17,21.08,21.15,81000.0,13.6275,13.6857,13.6275,13.6727,81000.0
2009-03-31 13:00:00,21.14,21.22,21.14,21.18,216100.0,13.6663,13.718,13.6663,13.6921,216100.0
2009-03-31 13:30:00,21.18,21.21,21.15,21.2,145000.0,13.6921,13.7115,13.6727,13.7051,145000.0
2009-03-31 14:00:00,21.19,21.23,21.18,21.22,242500.0,13.6986,13.7245,13.6921,13.718,242500.0
2009-03-31 14:30:00,21.23,21.37,21.23,21.34,317100.0,13.7245,13.815,13.7245,13.7956,317100.0
2009-03-31 15:00:00,21.34,21.36,21.27,21.31,341100.0,13.7956,13.8085,13.7503,13.7762,341100.0
2009-03-31 15:30:00,21.31,21.31,20.98,21.04,3169400.0,13.7762,13.7762,13.5628,13.6016,3169400.0
2009-04-01 09:30:00,20.82,20.99,20.82,20.94,443100.0,13.4594,13.5693,13.4594,13.537,443100.0
2009-04-01 10:00:00,20.95,21.12,20.95,21.07,265000.0,13.5434,13.6533,13.5434,13.621,265000.0
2009-04-01 10:30:00,21.06,21.17,21.06,21.13,208200.0,13.6146,13.6857,13.6146,13.6598,208200.0
2009-04-01 11:00:00,21.14,21.19,21.12,21.18,188500.0,13.6663,13.6986,13.6533,13.6921,188500.0
2009-04-01 11:30:00,21.19,21.24,21.18,21.24,198000.0,13.6986,13.7309,13.6921,13.7309,198000.0
2009-04-01 12:00:00,21.24,21.33,21.24,21.3,209600.0,13.7309,13.7891,13.7309,13.7697,209600.0
2009-04-01 12:30:00,21.31,21.31,21.26,21.27,76800.0,13.7762,13.7762,13.7438,13.7503,76800.0
2009-04-01 13:00:00,21.28,21.36,21.27,21.34,97600.0,13.7568,13.8085,13.7503,13.7956,97600.0
2009-04-01 13:30:00,21.33,21.39,21.3,21.37,242800.0,13.7891,13.8279,13.7697,13.815,242800.0
2009-04-01 14:00:00,21.37,21.43,21.37,21.41,317800.0,13.815,13.8537,13.815,13.8408,317800.0
2009-04-01 14:30:00,21.4,21.45,21.38,21.41,213200.0,13.8344,13.8667,13.8214,13.8408,213200.0
2009-04-01 15:00:00,21.41,21.42,21.28,21.34,509600.0,13.8408,13.8473,13.7568,13.7956,509600.0
2009-04-01 15:30:00,21.35,21.5,21.32,21.39,671500.0,13.802,13.899,13.7826,13.8279,671500.0
2009-04-02 09:30:00,21.71,21.87,21.66,21.86,425100.0,14.0348,14.1382,14.0024,14.1317,425100.0
2009-04-02 10:00:00,21.86,21.97,21.85,21.85,774400.0,14.1317,14.2028,14.1253,14.1253,774400.0
2009-04-02 10:30:00,21.85,22.01,21.84,21.98,397400.0,14.1253,14.2287,14.1188,14.2093,397400.0
2009-04-02 11:00:00,21.99,22.06,21.97,22.04,824300.0,14.2158,14.261,14.2028,14.2481,824300.0
2009-04-02 11:30:00,22.04,22.04,21.97,22.01,342000.0,14.2481,14.2481,14.2028,14.2287,342000.0
2009-04-02 12:00:00,22.01,22.11,21.95,22.07,456600.0,14.2287,14.2933,14.1899,14.2675,456600.0
2009-04-02 12:30:00,22.07,22.13,22.04,22.04,256600.0,14.2675,14.3063,14.2481,14.2481,256600.0
2009-04-02 13:00:00,22.03,22.05,22.0,22.05,535800.0,14.2416,14.2546,14.2222,14.2546,535800.0
2009-04-02 13:30:00,22.05,22.09,21.98,21.99,267400.0,14.2546,14.2804,14.2093,14.2158,267400.0
2009-04-02 14:00:00,22.0,22.04,21.94,22.02,238300.0,14.2222,14.2481,14.1834,14.2352,238300.0
2009-04-02 14:30:00,22.03,22.09,22.0,22.01,329000.0,14.2416,14.2804,14.2222,14.2287,329000.0
2009-04-02 15:00:00,22.01,22.05,21.93,22.0,662300.0,14.2287,14.2546,14.177,14.2222,662300.0
2009-04-02 15:30:00,21.99,22.02,21.8,21.9,1631800.0,14.2158,14.2352,14.0929,14.1576,1631800.0
2009-04-03 09:30:00,21.84,22.05,21.73,21.83,383900.0,14.1188,14.2546,14.0477,14.1123,383900.0
2009-04-03 10:00:00,21.83,21.83,21.69,21.72,561500.0,14.1123,14.1123,14.0218,14.0412,561500.0
2009-04-03 10:30:00,21.73,21.73,21.66,21.72,725400.0,14.0477,14.0477,14.0024,14.0412,725400.0
2009-04-03 11:00:00,21.71,21.74,21.68,21.72,534500.0,14.0348,14.0541,14.0154,14.0412,534500.0
2009-04-03 11:30:00,21.72,21.74,21.7,21.72,358000.0,14.0412,14.0541,14.0283,14.0412,358000.0
2009-04-03 12:00:00,21.71,21.75,21.69,21.71,179400.0,14.0348,14.0606,14.0218,14.0348,179400.0
2009-04-03 12:30:00,21.72,21.74,21.69,21.69,286600.0,14.0412,14.0541,14.0218,14.0218,286600.0
2009-04-03 13:00:00,21.7,21.72,21.65,21.72,465000.0,14.0283,14.0412,13.996,14.0412,465000.0
2009-04-03 13:30:00,21.73,21.74,21.63,21.73,340500.0,14.0477,14.0541,13.983,14.0477,340500.0
2009-04-03 14:00:00,21.73,21.79,21.68,21.79,185500.0,14.0477,14.0865,14.0154,14.0865,185500.0
2009-04-03 14:30:00,21.8,21.81,21.73,21.76,231500.0,14.0929,14.0994,14.0477,14.0671,231500.0
2009-04-03 15:00:00,21.76,21.77,21.69,21.69,278500.0,14.0671,14.0735,14.0218,14.0218,278500.0
2009-04-03 15:30:00,21.7,21.84,21.66,21.83,620200.0,14.0283,14.1188,14.0024,14.1123,620200.0
2009-04-06 09:30:00,21.7,21.88,21.65,21.78,482200.0,14.0283,14.1447,13.996,14.08,482200.0
2009-04-06 10:00:00,21.78,21.82,21.7,21.7,452600.0,14.08,14.1059,14.0283,14.0283,452600.0
2009-04-06 10:30:00,21.69,21.71,21.66,21.67,380900.0,14.0218,14.0348,14.0024,14.0089,380900.0
2009-04-06 11:00:00,21.66,21.68,21.61,21.67,242400.0,14.0024,14.0154,13.9701,14.0089,242400.0
2009-04-06 11:30:00,21.68,21.7,21.58,21.6,269000.0,14.0154,14.0283,13.9507,13.9636,269000.0
2009-04-06 12:00:00,21.6,21.61,21.56,21.57,99000.0,13.9636,13.9701,13.9378,13.9442,99000.0
2009-04-06 12:30:00,21.58,21.7,21.57,21.7,110300.0,13.9507,14.0283,13.9442,14.0283,110300.0
2009-04-06 13:00:00,21.7,21.74,21.67,21.67,209100.0,14.0283,14.0541,14.0089,14.0089,209100.0
2009-04-06 13:30:00,21.67,21.77,21.66,21.75,186600.0,14.0089,14.0735,14.0024,14.0606,186600.0
2009-04-06 14:00:00,21.76,21.77,21.72,21.75,301400.0,14.0671,14.0735,14.0412,14.0606,301400.0
2009-04-06 14:30:00,21.75,21.79,21.67,21.74,425600.0,14.0606,14.0865,14.0089,14.0541,425600.0
2009-04-06 15:00:00,21.74,21.82,21.72,21.73,678700.0,14.0541,14.1059,14.0412,14.0477,678700.0
2009-04-06 15:30:00,21.73,21.85,21.7,21.85,1233500.0,14.0477,14.1253,14.0283,14.1253,1233500.0
2009-04-07 09:30:00,21.44,21.69,21.44,21.57,641200.0,13.8602,14.0218,13.8602,13.9442,641200.0
2009-04-07 10:00:00,21.58,21.59,21.49,21.56,401600.0,13.9507,13.9572,13.8925,13.9378,401600.0
2009-04-07 10:30:00,21.57,21.7,21.56,21.67,679300.0,13.9442,14.0283,13.9378,14.0089,679300.0
2009-04-07 11:00:00,21.67,21.69,21.64,21.65,103400.0,14.0089,14.0218,13.9895,13.996,103400.0
2009-04-07 11:30:00,21.65,21.69,21.6,21.6,150700.0,13.996,14.0218,13.9636,13.9636,150700.0
2009-04-07 12:00:00,21.61,21.67,21.59,21.59,105200.0,13.9701,14.0089,13.9572,13.9572,105200.0
2009-04-07 12:30:00,21.59,21.61,21.55,21.61,156000.0,13.9572,13.9701,13.9313,13.9701,156000.0
2009-04-07 13:00:00,21.61,21.61,21.55,21.56,75800.0,13.9701,13.9701,13.9313,13.9378,75800.0
2009-04-07 13:30:00,21.55,21.55,21.5,21.52,454300.0,13.9313,13.9313,13.899,13.9119,454300.0
2009-04-07 14:00:00,21.51,21.53,21.47,21.5,160000.0,13.9055,13.9184,13.8796,13.899,160000.0
2009-04-07 14:30:00,21.5,21.52,21.45,21.51,115600.0,13.899,13.9119,13.8667,13.9055,115600.0
2009-04-07 15:00:00,21.51,21.57,21.48,21.53,139300.0,13.9055,13.9442,13.8861,13.9184,139300.0
2009-04-07 15:30:00,21.54,21.64,21.43,21.44,758400.0,13.9249,13.9895,13.8537,13.8602,758400.0
2009-04-08 09:30:00,21.57,21.69,21.54,21.64,362500.0,13.9442,14.0218,13.9249,13.9895,362500.0
2009-04-08 10:00:00,21.64,21.66,21.53,21.55,95800.0,13.9895,14.0024,13.9184,13.9313,95800.0
2009-04-08 10:30:00,21.55,21.56,21.48,21.54,259900.0,13.9313,13.9378,13.8861,13.9249,259900.0
2009-04-08 11:00:00,21.55,21.62,21.55,21.59,207400.0,13.9313,13.9766,13.9313,13.9572,207400.0
2009-04-08 11:30:00,21.59,21.69,21.58,21.67,82600.0,13.9572,14.0218,13.9507,14.0089,82600.0
2009-04-08 12:00:00,21.66,21.67,21.61,21.66,131200.0,14.0024,14.0089,13.9701,14.0024,131200.0
2009-04-08 12:30:00,21.65,21.74,21.63,21.72,115700.0,13.996,14.0541,13.983,14.0412,115700.0
2009-04-08 13:00:00,21.72,21.73,21.69,21.71,59500.0,14.0412,14.0477,14.0218,14.0348,59500.0
2009-04-08 13:30:00,21.72,21.73,21.67,21.71,158100.0,14.0412,14.0477,14.0089,14.0348,158100.0
2009-04-08 14:00:00,21.71,21.71,21.59,21.62,127600.0,14.0348,14.0348,13.9572,13.9766,127600.0
2009-04-08 14:30:00,21.63,21.64,21.56,21.59,644300.0,13.983,13.9895,13.9378,13.9572,644300.0
2009-04-08 15:00:00,21.59,21.62,21.51,21.59,131300.0,13.9572,13.9766,13.9055,13.9572,131300.0
2009-04-08 15:30:00,21.59,21.69,21.59,21.66,447800.0,13.9572,14.0218,13.9572,14.0024,447800.0
2009-04-09 09:30:00,21.96,21.96,21.62,21.7,529900.0,14.1964,14.1964,13.9766,14.0283,529900.0
2009-04-09 10:00:00,21.69,21.71,21.62,21.64,216200.0,14.0218,14.0348,13.9766,13.9895,216200.0
2009-04-09 10:30:00,21.65,21.67,21.63,21.64,91400.0,13.996,14.0089,13.983,13.9895,91400.0
2009-04-09 11:00:00,21.64,21.67,21.58,21.59,89700.0,13.9895,14.0089,13.9507,13.9572,89700.0
2009-04-09 11:30:00,21.58,21.59,21.55,21.58,82100.0,13.9507,13.9572,13.9313,13.9507,82100.0
2009-04-09 12:00:00,21.59,21.6,21.56,21.58,155400.0,13.9572,13.9636,13.9378,13.9507,155400.0
2009-04-09 12:30:00,21.59,21.6,21.55,21.55,45200.0,13.9572,13.9636,13.9313,13.9313,45200.0
2009-04-09 13:00:00,21.55,21.59,21.55,21.57,263100.0,13.9313,13.9572,13.9313,13.9442,263100.0
2009-04-09 13:30:00,21.56,21.64,21.56,21.64,247100.0,13.9378,13.9895,13.9378,13.9895,247100.0
2009-04-09 14:00:00,21.63,21.66,21.59,21.63,251700.0,13.983,14.0024,13.9572,13.983,251700.0
2009-04-09 14:30:00,21.62,21.75,21.62,21.73,417300.0,13.9766,14.0606,13.9766,14.0477,417300.0
2009-04-09 15:00:00,21.73,21.73,21.67,21.67,305000.0,14.0477,14.0477,14.0089,14.0089,305000.0
2009-04-09 15:30:00,21.68,21.71,21.6,21.71,758500.0,14.0154,14.0348,13.9636,14.0348,758500.0
2009-04-13 09:30:00,21.59,21.7,21.57,21.63,486200.0,13.9572,14.0283,13.9442,13.983,486200.0
2009-04-13 10:00:00,21.62,21.67,21.62,21.62,305900.0,13.9766,14.0089,13.9766,13.9766,305900.0
2009-04-13 10:30:00,21.62,21.64,21.56,21.57,640300.0,13.9766,13.9895,13.9378,13.9442,640300.0
2009-04-13 11:00:00,21.56,21.6,21.53,21.59,348900.0,13.9378,13.9636,13.9184,13.9572,348900.0
2009-04-13 11:30:00,21.59,21.62,21.58,21.6,300700.0,13.9572,13.9766,13.9507,13.9636,300700.0
2009-04-13 12:00:00,21.6,21.61,21.58,21.58,116700.0,13.9636,13.9701,13.9507,13.9507,116700.0
2009-04-13 12:30:00,21.58,21.61,21.56,21.56,54300.0,13.9507,13.9701,13.9378,13.9378,54300.0
2009-04-13 13:00:00,21.57,21.66,21.53,21.62,280500.0,13.9442,14.0024,13.9184,13.9766,280500.0
2009-04-13 13:30:00,21.62,21.64,21.62,21.62,133600.0,13.9766,13.9895,13.9766,13.9766,133600.0
2009-04-13 14:00:00,21.62,21.63,21.59,21.62,141600.0,13.9766,13.983,13.9572,13.9766,141600.0
2009-04-13 14:30:00,21.62,21.65,21.61,21.62,304600.0,13.9766,13.996,13.9701,13.9766,304600.0
2009-04-13 15:00:00,21.61,21.7,21.59,21.67,339300.0,13.9701,14.0283,13.9572,14.0089,339300.0
2009-04-13 15:30:00,21.67,21.74,21.59,21.61,909400.0,14.0089,14.0541,13.9572,13.9701,909400.0
2009-04-14 09:30:00,21.62,21.65,21.24,21.28,688200.0,13.9766,13.996,13.7309,13.7568,688200.0
2009-04-14 10:00:00,21.27,21.35,21.23,21.34,320800.0,13.7503,13.802,13.7245,13.7956,320800.0
2009-04-14 10:30:00,21.34,21.38,21.31,21.32,141100.0,13.7956,13.8214,13.7762,13.7826,141100.0
2009-04-14 11:00:00,21.32,21.35,21.3,21.35,150500.0,13.7826,13.802,13.7697,13.802,150500.0
2009-04-14 11:30:00,21.35,21.41,21.34,21.38,130500.0,13.802,13.8408,13.7956,13.8214,130500.0
2009-04-14 12:00:00,21.38,21.39,21.35,21.38,68900.0,13.8214,13.8279,13.802,13.8214,68900.0
2009-04-14 12:30:00,21.37,21.39,21.28,21.29,96200.0,13.815,13.8279,13.7568,13.7632,96200.0
2009-04-14 13:00:00,21.3,21.36,21.29,21.34,170300.0,13.7697,13.8085,13.7632,13.7956,170300.0
2009-04-14 13:30:00,21.34,21.36,21.3,21.34,236600.0,13.7956,13.8085,13.7697,13.7956,236600.0
2009-04-14 14:00:00,21.35,21.39,21.31,21.38,164700.0,13.802,13.8279,13.7762,13.8214,164700.0
2009-04-14 14:30:00,21.39,21.39,21.32,21.35,171800.0,13.8279,13.8279,13.7826,13.802,171800.0
2009-04-14 15:00:00,21.35,21.38,21.31,21.32,190800.0,13.802,13.8214,13.7762,13.7826,190800.0
2009-04-14 15:30:00,21.31,21.41,21.3,21.32,1188200.0,13.7762,13.8408,13.7697,13.7826,1188200.0
2009-04-15 09:30:00,21.3,21.54,21.21,21.54,209600.0,13.7697,13.9249,13.7115,13.9249,209600.0
2009-04-15 10:00:00,21.54,21.58,21.53,21.54,646200.0,13.9249,13.9507,13.9184,13.9249,646200.0
2009-04-15 10:30:00,21.53,21.55,21.47,21.5,235700.0,13.9184,13.9313,13.8796,13.899,235700.0
2009-04-15 11:00:00,21.49,21.52,21.49,21.51,92200.0,13.8925,13.9119,13.8925,13.9055,92200.0
2009-04-15 11:30:00,21.51,21.54,21.5,21.54,186200.0,13.9055,13.9249,13.899,13.9249,186200.0
2009-04-15 12:00:00,21.54,21.56,21.52,21.53,68000.0,13.9249,13.9378,13.9119,13.9184,68000.0
2009-04-15 12:30:00,21.53,21.59,21.51,21.59,409200.0,13.9184,13.9572,13.9055,13.9572,409200.0
2009-04-15 13:00:00,21.6,21.62,21.53,21.55,469600.0,13.9636,13.9766,13.9184,13.9313,469600.0
2009-04-15 13:30:00,21.55,21.55,21.49,21.5,201300.0,13.9313,13.9313,13.8925,13.899,201300.0
2009-04-15 14:00:00,21.5,21.57,21.48,21.5,136600.0,13.899,13.9442,13.8861,13.899,136600.0
2009-04-15 14:30:00,21.5,21.53,21.48,21.5,138900.0,13.899,13.9184,13.8861,13.899,138900.0
2009-04-15 15:00:00,21.5,21.59,21.49,21.53,456600.0,13.899,13.9572,13.8925,13.9184,456600.0
2009-04-15 15:30:00,21.54,21.66,21.51,21.66,475000.0,13.9249,14.0024,13.9055,14.0024,475000.0
2009-04-16 09:30:00,21.81,21.81,21.6,21.61,216200.0,14.0994,14.0994,13.9636,13.9701,216200.0
2009-04-16 10:00:00,21.62,21.66,21.55,21.66,545700.0,13.9766,14.0024,13.9313,14.0024,545700.0
2009-04-16 10:30:00,21.66,21.7,21.61,21.62,660800.0,14.0024,14.0283,13.9701,13.9766,660800.0
2009-04-16 11:00:00,21.62,21.67,21.62,21.67,80000.0,13.9766,14.0089,13.9766,14.0089,80000.0
2009-04-16 11:30:00,21.68,21.74,21.67,21.71,75700.0,14.0154,14.0541,14.0089,14.0348,75700.0
2009-04-16 12:00:00,21.71,21.75,21.69,21.7,101300.0,14.0348,14.0606,14.0218,14.0283,101300.0
2009-04-16 12:30:00,21.7,21.77,21.68,21.75,109800.0,14.0283,14.0735,14.0154,14.0606,109800.0
2009-04-16 13:00:00,21.74,21.75,21.69,21.75,1100300.0,14.0541,14.0606,14.0218,14.0606,1100300.0
2009-04-16 13:30:00,21.74,21.74,21.68,21.73,301800.0,14.0541,14.0541,14.0154,14.0477,301800.0
2009-04-16 14:00:00,21.73,21.78,21.73,21.78,433200.0,14.0477,14.08,14.0477,14.08,433200.0
2009-04-16 14:30:00,21.78,21.92,21.78,21.9,228100.0,14.08,14.1705,14.08,14.1576,228100.0
2009-04-16 15:00:00,21.9,22.0,21.88,21.98,1380500.0,14.1576,14.2222,14.1447,14.2093,1380500.0
2009-04-16 15:30:00,21.98,22.03,21.95,21.97,1800400.0,14.2093,14.2416,14.1899,14.2028,1800400.0
2009-04-17 09:30:00,22.08,22.1,21.95,22.02,569600.0,14.2739,14.2869,14.1899,14.2352,569600.0
2009-04-17 10:00:00,22.02,22.13,22.02,22.06,804300.0,14.2352,14.3063,14.2352,14.261,804300.0
2009-04-17 10:30:00,22.06,22.06,22.0,22.0,154100.0,14.261,14.261,14.2222,14.2222,154100.0
2009-04-17 11:00:00,22.0,22.0,21.93,21.98,125200.0,14.2222,14.2222,14.177,14.2093,125200.0
2009-04-17 11:30:00,21.98,22.02,21.98,21.99,192200.0,14.2093,14.2352,14.2093,14.2158,192200.0
2009-04-17 12:00:00,21.99,22.01,21.98,22.01,143700.0,14.2158,14.2287,14.2093,14.2287,143700.0
2009-04-17 12:30:00,22.0,22.04,21.97,22.04,193300.0,14.2222,14.2481,14.2028,14.2481,193300.0
2009-04-17 13:00:00,22.04,22.07,22.03,22.06,206900.0,14.2481,14.2675,14.2416,14.261,206900.0
2009-04-17 13:30:00,22.05,22.1,22.05,22.09,243500.0,14.2546,14.2869,14.2546,14.2804,243500.0
2009-04-17 14:00:00,22.09,22.13,22.08,22.13,329900.0,14.2804,14.3063,14.2739,14.3063,329900.0
2009-04-17 14:30:00,22.13,22.16,22.05,22.06,895800.0,14.3063,14.3257,14.2546,14.261,895800.0
2009-04-17 15:00:00,22.07,22.1,22.05,22.09,272200.0,14.2675,14.2869,14.2546,14.2804,272200.0
2009-04-17 15:30:00,22.08,22.12,22.01,22.05,562400.0,14.2739,14.2998,14.2287,14.2546,562400.0
2009-04-20 09:30:00,21.74,22.06,21.74,22.01,2532500.0,14.0541,14.261,14.0541,14.2287,2532500.0
2009-04-20 10:00:00,22.0,22.01,21.9,21.9,447700.0,14.2222,14.2287,14.1576,14.1576,447700.0
2009-04-20 10:30:00,21.9,21.92,21.84,21.87,1775300.0,14.1576,14.1705,14.1188,14.1382,1775300.0
2009-04-20 11:00:00,21.87,21.88,21.82,21.83,407300.0,14.1382,14.1447,14.1059,14.1123,407300.0
2009-04-20 11:30:00,21.83,21.84,21.76,21.76,307600.0,14.1123,14.1188,14.0671,14.0671,307600.0
2009-04-20 12:00:00,21.77,21.77,21.74,21.77,214600.0,14.0735,14.0735,14.0541,14.0735,214600.0
2009-04-20 12:30:00,21.77,21.8,21.75,21.79,1008100.0,14.0735,14.0929,14.0606,14.0865,1008100.0
2009-04-20 13:00:00,21.78,21.78,21.71,21.72,215000.0,14.08,14.08,14.0348,14.0412,215000.0
2009-04-20 13:30:00,21.71,21.74,21.71,21.72,152900.0,14.0348,14.0541,14.0348,14.0412,152900.0
2009-04-20 14:00:00,21.72,21.75,21.7,21.75,326000.0,14.0412,14.0606,14.0283,14.0606,326000.0
2009-04-20 14:30:00,21.75,21.76,21.7,21.71,274500.0,14.0606,14.0671,14.0283,14.0348,274500.0
2009-04-20 15:00:00,21.71,21.72,21.69,21.71,167300.0,14.0348,14.0412,14.0218,14.0348,167300.0
2009-04-20 15:30:00,21.71,21.77,21.66,21.67,2186500.0,14.0348,14.0735,14.0024,14.0089,2186500.0
2009-04-21 09:30:00,21.6,21.94,21.59,21.7,1934800.0,13.9636,14.1834,13.9572,14.0283,1934800.0
2009-04-21 10:00:00,21.71,21.72,21.61,21.63,332800.0,14.0348,14.0412,13.9701,13.983,332800.0
2009-04-21 10:30:00,21.63,21.63,21.57,21.6,251900.0,13.983,13.983,13.9442,13.9636,251900.0
2009-04-21 11:00:00,21.61,21.68,21.59,21.68,328400.0,13.9701,14.0154,13.9572,14.0154,328400.0
2009-04-21 11:30:00,21.69,21.76,21.68,21.74,474600.0,14.0218,14.0671,14.0154,14.0541,474600.0
2009-04-21 12:00:00,21.74,21.77,21.68,21.69,186800.0,14.0541,14.0735,14.0154,14.0218,186800.0
2009-04-21 12:30:00,21.69,21.71,21.66,21.67,498500.0,14.0218,14.0348,14.0024,14.0089,498500.0
2009-04-21 13:00:00,21.67,21.73,21.67,21.73,165600.0,14.0089,14.0477,14.0089,14.0477,165600.0
2009-04-21 13:30:00,21.72,21.77,21.72,21.74,491200.0,14.0412,14.0735,14.0412,14.0541,491200.0
2009-04-21 14:00:00,21.75,21.79,21.72,21.79,241900.0,14.0606,14.0865,14.0412,14.0865,241900.0
2009-04-21 14:30:00,21.79,21.83,21.78,21.78,265900.0,14.0865,14.1123,14.08,14.08,265900.0
2009-04-21 15:00:00,21.78,21.9,21.76,21.85,244000.0,14.08,14.1576,14.0671,14.1253,244000.0
2009-04-21 15:30:00,21.85,21.85,21.75,21.83,309500.0,14.1253,14.1253,14.0606,14.1123,309500.0
2009-04-22 09:30:00,21.69,21.78,21.59,21.67,444500.0,14.0218,14.08,13.9572,14.0089,444500.0
2009-04-22 10:00:00,21.67,21.77,21.66,21.75,221700.0,14.0089,14.0735,14.0024,14.0606,221700.0
2009-04-22 10:30:00,21.75,21.84,21.72,21.82,381200.0,14.0606,14.1188,14.0412,14.1059,381200.0
2009-04-22 11:00:00,21.82,21.82,21.75,21.82,1118200.0,14.1059,14.1059,14.0606,14.1059,1118200.0
2009-04-22 11:30:00,21.82,21.85,21.8,21.83,191600.0,14.1059,14.1253,14.0929,14.1123,191600.0
2009-04-22 12:00:00,21.82,21.86,21.79,21.79,254100.0,14.1059,14.1317,14.0865,14.0865,254100.0
2009-04-22 12:30:00,21.79,21.8,21.7,21.7,328500.0,14.0865,14.0929,14.0283,14.0283,328500.0
2009-04-22 13:00:00,21.69,21.78,21.69,21.75,634600.0,14.0218,14.08,14.0218,14.0606,634600.0
2009-04-22 13:30:00,21.75,21.77,21.7,21.71,292400.0,14.0606,14.0735,14.0283,14.0348,292400.0
2009-04-22 14:00:00,21.71,21.81,21.71,21.8,312500.0,14.0348,14.0994,14.0348,14.0929,312500.0
2009-04-22 14:30:00,21.8,21.87,21.8,21.81,255200.0,14.0929,14.1382,14.0929,14.0994,255200.0
2009-04-22 15:00:00,21.79,21.87,21.74,21.78,299700.0,14.0865,14.1382,14.0541,14.08,299700.0
2009-04-22 15:30:00,21.77,21.79,21.55,21.59,1366900.0,14.0735,14.0865,13.9313,13.9572,1366900.0
2009-04-23 09:30:00,21.59,21.68,21.5,21.55,387800.0,13.9572,14.0154,13.899,13.9313,387800.0
2009-04-23 10:00:00,21.54,21.54,21.44,21.53,598300.0,13.9249,13.9249,13.8602,13.9184,598300.0
2009-04-23 10:30:00,21.54,21.59,21.48,21.48,303200.0,13.9249,13.9572,13.8861,13.8861,303200.0
2009-04-23 11:00:00,21.47,21.51,21.39,21.4,348800.0,13.8796,13.9055,13.8279,13.8344,348800.0
2009-04-23 11:30:00,21.41,21.46,21.37,21.39,259900.0,13.8408,13.8731,13.815,13.8279,259900.0
2009-04-23 12:00:00,21.39,21.46,21.38,21.42,177800.0,13.8279,13.8731,13.8214,13.8473,177800.0
2009-04-23 12:30:00,21.42,21.46,21.38,21.43,147100.0,13.8473,13.8731,13.8214,13.8537,147100.0
2009-04-23 13:00:00,21.44,21.54,21.43,21.52,257600.0,13.8602,13.9249,13.8537,13.9119,257600.0
2009-04-23 13:30:00,21.51,21.56,21.5,21.53,543600.0,13.9055,13.9378,13.899,13.9184,543600.0
2009-04-23 14:00:00,21.53,21.53,21.45,21.47,380100.0,13.9184,13.9184,13.8667,13.8796,380100.0
2009-04-23 14:30:00,21.47,21.55,21.45,21.45,991100.0,13.8796,13.9313,13.8667,13.8667,991100.0
2009-04-23 15:00:00,21.45,21.45,21.3,21.37,1482100.0,13.8667,13.8667,13.7697,13.815,1482100.0
2009-04-23 15:30:00,21.37,21.61,21.33,21.55,1798200.0,13.815,13.9701,13.7891,13.9313,1798200.0
2009-04-24 09:30:00,21.7,21.7,21.43,21.68,952000.0,14.0283,14.0283,13.8537,14.0154,952000.0
2009-04-24 10:00:00,21.7,21.74,21.53,21.57,956600.0,14.0283,14.0541,13.9184,13.9442,956600.0
2009-04-24 10:30:00,21.58,21.62,21.52,21.59,834500.0,13.9507,13.9766,13.9119,13.9572,834500.0
2009-04-24 11:00:00,21.59,21.64,21.57,21.64,474200.0,13.9572,13.9895,13.9442,13.9895,474200.0
2009-04-24 11:30:00,21.64,21.69,21.63,21.66,559700.0,13.9895,14.0218,13.983,14.0024,559700.0
2009-04-24 12:00:00,21.65,21.69,21.65,21.65,262000.0,13.996,14.0218,13.996,13.996,262000.0
2009-04-24 12:30:00,21.65,21.69,21.64,21.66,266500.0,13.996,14.0218,13.9895,14.0024,266500.0
2009-04-24 13:00:00,21.65,21.66,21.58,21.62,88700.0,13.996,14.0024,13.9507,13.9766,88700.0
2009-04-24 13:30:00,21.62,21.63,21.57,21.58,154700.0,13.9766,13.983,13.9442,13.9507,154700.0
2009-04-24 14:00:00,21.59,21.63,21.49,21.52,1541400.0,13.9572,13.983,13.8925,13.9119,1541400.0
2009-04-24 14:30:00,21.54,21.64,21.52,21.62,1282600.0,13.9249,13.9895,13.9119,13.9766,1282600.0
2009-04-24 15:00:00,21.63,21.69,21.6,21.64,589600.0,13.983,14.0218,13.9636,13.9895,589600.0
2009-04-24 15:30:00,21.64,21.68,21.43,21.58,1119200.0,13.9895,14.0154,13.8537,13.9507,1119200.0
2009-04-27 09:30:00,21.31,21.58,21.31,21.56,490200.0,13.7762,13.9507,13.7762,13.9378,490200.0
2009-04-27 10:00:00,21.57,21.68,21.5,21.64,419700.0,13.9442,14.0154,13.899,13.9895,419700.0
2009-04-27 10:30:00,21.65,21.76,21.62,21.75,202100.0,13.996,14.0671,13.9766,14.0606,202100.0
2009-04-27 11:00:00,21.76,21.8,21.75,21.79,446600.0,14.0671,14.0929,14.0606,14.0865,446600.0
2009-04-27 11:30:00,21.79,21.83,21.77,21.81,123200.0,14.0865,14.1123,14.0735,14.0994,123200.0
2009-04-27 12:00:00,21.81,21.84,21.77,21.78,307300.0,14.0994,14.1188,14.0735,14.08,307300.0
2009-04-27 12:30:00,21.77,21.77,21.69,21.71,277300.0,14.0735,14.0735,14.0218,14.0348,277300.0
2009-04-27 13:00:00,21.71,21.71,21.62,21.62,1103100.0,14.0348,14.0348,13.9766,13.9766,1103100.0
2009-04-27 13:30:00,21.62,21.63,21.52,21.55,615800.0,13.9766,13.983,13.9119,13.9313,615800.0
2009-04-27 14:00:00,21.55,21.57,21.49,21.54,237600.0,13.9313,13.9442,13.8925,13.9249,237600.0
2009-04-27 14:30:00,21.54,21.6,21.54,21.59,103400.0,13.9249,13.9636,13.9249,13.9572,103400.0
2009-04-27 15:00:00,21.59,21.63,21.5,21.56,145800.0,13.9572,13.983,13.899,13.9378,145800.0
2009-04-27 15:30:00,21.56,21.69,21.54,21.63,616300.0,13.9378,14.0218,13.9249,13.983,616300.0
2009-04-28 09:30:00,21.49,21.62,21.34,21.62,655900.0,13.8925,13.9766,13.7956,13.9766,655900.0
2009-04-28 10:00:00,21.62,21.74,21.62,21.74,473500.0,13.9766,14.0541,13.9766,14.0541,473500.0
2009-04-28 10:30:00,21.75,21.79,21.72,21.73,613800.0,14.0606,14.0865,14.0412,14.0477,613800.0
2009-04-28 11:00:00,21.73,21.75,21.68,21.68,642400.0,14.0477,14.0606,14.0154,14.0154,642400.0
2009-04-28 11:30:00,21.68,21.73,21.63,21.67,574900.0,14.0154,14.0477,13.983,14.0089,574900.0
2009-04-28 12:00:00,21.68,21.75,21.68,21.74,256800.0,14.0154,14.0606,14.0154,14.0541,256800.0
2009-04-28 12:30:00,21.73,21.76,21.72,21.75,110300.0,14.0477,14.0671,14.0412,14.0606,110300.0
2009-04-28 13:00:00,21.75,21.78,21.66,21.69,165400.0,14.0606,14.08,14.0024,14.0218,165400.0
2009-04-28 13:30:00,21.69,21.76,21.68,21.7,126500.0,14.0218,14.0671,14.0154,14.0283,126500.0
2009-04-28 14:00:00,21.7,21.81,21.7,21.79,246800.0,14.0283,14.0994,14.0283,14.0865,246800.0
2009-04-28 14:30:00,21.8,21.82,21.75,21.75,155600.0,14.0929,14.1059,14.0606,14.0606,155600.0
2009-04-28 15:00:00,21.76,21.78,21.7,21.7,287400.0,14.0671,14.08,14.0283,14.0283,287400.0
2009-04-28 15:30:00,21.7,21.71,21.65,21.67,574800.0,14.0283,14.0348,13.996,14.0089,574800.0
2009-04-29 09:30:00,21.8,21.89,21.78,21.88,347000.0,14.0929,14.1511,14.08,14.1447,347000.0
2009-04-29 10:00:00,21.88,21.91,21.81,21.9,511300.0,14.1447,14.164,14.0994,14.1576,511300.0
2009-04-29 10:30:00,21.9,21.99,21.9,21.96,473600.0,14.1576,14.2158,14.1576,14.1964,473600.0
2009-04-29 11:00:00,21.96,22.03,21.94,22.02,254900.0,14.1964,14.2416,14.1834,14.2352,254900.0
2009-04-29 11:30:00,22.03,22.03,21.96,21.96,99300.0,14.2416,14.2416,14.1964,14.1964,99300.0
2009-04-29 12:00:00,21.96,21.98,21.9,21.91,94400.0,14.1964,14.2093,14.1576,14.164,94400.0
2009-04-29 12:30:00,21.92,21.95,21.89,21.94,483000.0,14.1705,14.1899,14.1511,14.1834,483000.0
2009-04-29 13:00:00,21.95,22.09,21.95,22.09,303400.0,14.1899,14.2804,14.1899,14.2804,303400.0
2009-04-29 13:30:00,22.1,22.1,22.07,22.08,219800.0,14.2869,14.2869,14.2675,14.2739,219800.0
2009-04-29 14:00:00,22.08,22.15,22.03,22.13,291400.0,14.2739,14.3192,14.2416,14.3063,291400.0
2009-04-29 14:30:00,22.13,22.25,22.04,22.09,879000.0,14.3063,14.3838,14.2481,14.2804,879000.0
2009-04-29 15:00:00,22.09,22.11,21.92,21.96,743100.0,14.2804,14.2933,14.1705,14.1964,743100.0
2009-04-29 15:30:00,21.96,22.04,21.9,22.02,805100.0,14.1964,14.2481,14.1576,14.2352,805100.0
2009-04-30 09:30:00,22.18,22.2,21.88,21.94,938800.0,14.3386,14.3515,14.1447,14.1834,938800.0
2009-04-30 10:00:00,21.93,22.01,21.93,22.0,679800.0,14.177,14.2287,14.177,14.2222,679800.0
2009-04-30 10:30:00,22.01,22.07,21.98,22.06,281300.0,14.2287,14.2675,14.2093,14.261,281300.0
2009-04-30 11:00:00,22.07,22.1,22.04,22.08,705700.0,14.2675,14.2869,14.2481,14.2739,705700.0
2009-04-30 11:30:00,22.08,22.09,22.04,22.06,208200.0,14.2739,14.2804,14.2481,14.261,208200.0
2009-04-30 12:00:00,22.07,22.09,22.0,22.05,338300.0,14.2675,14.2804,14.2222,14.2546,338300.0
2009-04-30 12:30:00,22.05,22.06,21.93,21.95,375100.0,14.2546,14.261,14.177,14.1899,375100.0
2009-04-30 13:00:00,21.95,21.95,21.87,21.9,250100.0,14.1899,14.1899,14.1382,14.1576,250100.0
2009-04-30 13:30:00,21.9,21.93,21.89,21.92,122900.0,14.1576,14.177,14.1511,14.1705,122900.0
2009-04-30 14:00:00,21.92,21.97,21.89,21.93,246600.0,14.1705,14.2028,14.1511,14.177,246600.0
2009-04-30 14:30:00,21.94,21.98,21.9,21.96,274200.0,14.1834,14.2093,14.1576,14.1964,274200.0
2009-04-30 15:00:00,21.97,21.98,21.86,21.93,626900.0,14.2028,14.2093,14.1317,14.177,626900.0
2009-04-30 15:30:00,21.92,22.06,21.92,21.99,1554800.0,14.1705,14.261,14.1705,14.2158,1554800.0
2009-05-01 09:30:00,22.07,22.07,21.79,21.87,332600.0,14.2675,14.2675,14.0865,14.1382,332600.0
2009-05-01 10:00:00,21.88,21.92,21.75,21.78,350200.0,14.1447,14.1705,14.0606,14.08,350200.0
2009-05-01 10:30:00,21.79,21.86,21.76,21.84,176200.0,14.0865,14.1317,14.0671,14.1188,176200.0
2009-05-01 11:00:00,21.84,21.95,21.82,21.91,494300.0,14.1188,14.1899,14.1059,14.164,494300.0
2009-05-01 11:30:00,21.92,21.96,21.89,21.9,104100.0,14.1705,14.1964,14.1511,14.1576,104100.0
2009-05-01 12:00:00,21.9,21.94,21.88,21.88,192000.0,14.1576,14.1834,14.1447,14.1447,192000.0
2009-05-01 12:30:00,21.88,21.95,21.88,21.92,130500.0,14.1447,14.1899,14.1447,14.1705,130500.0
2009-05-01 13:00:00,21.91,21.97,21.89,21.96,125600.0,14.164,14.2028,14.1511,14.1964,125600.0
2009-05-01 13:30:00,21.95,22.01,21.95,21.95,151600.0,14.1899,14.2287,14.1899,14.1899,151600.0
2009-05-01 14:00:00,21.96,22.0,21.94,21.97,948800.0,14.1964,14.2222,14.1834,14.2028,948800.0
2009-05-01 14:30:00,21.97,22.0,21.95,22.0,319000.0,14.2028,14.2222,14.1899,14.2222,319000.0
2009-05-01 15:00:00,22.0,22.02,21.94,21.95,175100.0,14.2222,14.2352,14.1834,14.1899,175100.0
2009-05-01 15:30:00,21.95,22.07,21.92,22.06,761000.0,14.1899,14.2675,14.1705,14.261,761000.0
2009-05-04 09:30:00,22.23,22.28,22.09,22.22,663600.0,14.3709,14.4032,14.2804,14.3645,663600.0
2009-05-04 10:00:00,22.24,22.32,22.24,22.27,462600.0,14.3774,14.4291,14.3774,14.3968,462600.0
2009-05-04 10:30:00,22.27,22.28,22.22,22.28,83500.0,14.3968,14.4032,14.3645,14.4032,83500.0
2009-05-04 11:00:00,22.28,22.38,22.28,22.34,271200.0,14.4032,14.4679,14.4032,14.442,271200.0
2009-05-04 11:30:00,22.34,22.34,22.28,22.29,154700.0,14.442,14.442,14.4032,14.4097,154700.0
2009-05-04 12:00:00,22.29,22.35,22.26,22.27,257100.0,14.4097,14.4485,14.3903,14.3968,257100.0
2009-05-04 12:30:00,22.28,22.31,22.26,22.28,201900.0,14.4032,14.4226,14.3903,14.4032,201900.0
2009-05-04 13:00:00,22.28,22.34,22.28,22.31,432200.0,14.4032,14.442,14.4032,14.4226,432200.0
2009-05-04 13:30:00,22.31,22.37,22.31,22.35,301600.0,14.4226,14.4614,14.4226,14.4485,301600.0
2009-05-04 14:00:00,22.34,22.39,22.32,22.38,257900.0,14.442,14.4744,14.4291,14.4679,257900.0
2009-05-04 14:30:00,22.38,22.39,22.31,22.33,234500.0,14.4679,14.4744,14.4226,14.4356,234500.0
2009-05-04 15:00:00,22.33,22.35,22.31,22.35,212100.0,14.4356,14.4485,14.4226,14.4485,212100.0
2009-05-04 15:30:00,22.35,22.47,22.31,22.44,1411300.0,14.4485,14.5261,14.4226,14.5067,1411300.0
2009-05-05 09:30:00,22.38,22.55,22.38,22.52,376100.0,14.4679,14.5778,14.4679,14.5584,376100.0
2009-05-05 10:00:00,22.53,22.57,22.4,22.42,543200.0,14.5649,14.5907,14.4808,14.4937,543200.0
2009-05-05 10:30:00,22.42,22.42,22.36,22.37,795400.0,14.4937,14.4937,14.455,14.4614,795400.0
2009-05-05 11:00:00,22.37,22.42,22.36,22.39,652200.0,14.4614,14.4937,14.455,14.4744,652200.0
2009-05-05 11:30:00,22.37,22.41,22.34,22.35,440600.0,14.4614,14.4873,14.442,14.4485,440600.0
2009-05-05 12:00:00,22.35,22.35,22.29,22.31,137000.0,14.4485,14.4485,14.4097,14.4226,137000.0
2009-05-05 12:30:00,22.3,22.3,22.25,22.27,270600.0,14.4162,14.4162,14.3838,14.3968,270600.0
2009-05-05 13:00:00,22.27,22.29,22.22,22.23,208800.0,14.3968,14.4097,14.3645,14.3709,208800.0
2009-05-05 13:30:00,22.23,22.29,22.22,22.26,249800.0,14.3709,14.4097,14.3645,14.3903,249800.0
2009-05-05 14:00:00,22.26,22.28,22.18,22.19,895800.0,14.3903,14.4032,14.3386,14.3451,895800.0
2009-05-05 14:30:00,22.19,22.27,22.18,22.24,493700.0,14.3451,14.3968,14.3386,14.3774,493700.0
2009-05-05 15:00:00,22.24,22.3,22.2,22.22,234100.0,14.3774,14.4162,14.3515,14.3645,234100.0
2009-05-05 15:30:00,22.23,22.27,22.21,22.25,1553700.0,14.3709,14.3968,14.358,14.3838,1553700.0
2009-05-06 09:30:00,22.32,22.48,22.32,22.38,914900.0,14.4291,14.5325,14.4291,14.4679,914900.0
2009-05-06 10:00:00,22.38,22.39,22.32,22.33,562600.0,14.4679,14.4744,14.4291,14.4356,562600.0
2009-05-06 10:30:00,22.34,22.4,22.32,22.38,481900.0,14.442,14.4808,14.4291,14.4679,481900.0
2009-05-06 11:00:00,22.39,22.39,22.29,22.33,792700.0,14.4744,14.4744,14.4097,14.4356,792700.0
2009-05-06 11:30:00,22.32,22.38,22.32,22.38,357100.0,14.4291,14.4679,14.4291,14.4679,357100.0
2009-05-06 12:00:00,22.38,22.38,22.33,22.37,374100.0,14.4679,14.4679,14.4356,14.4614,374100.0
2009-05-06 12:30:00,22.37,22.37,22.28,22.29,293100.0,14.4614,14.4614,14.4032,14.4097,293100.0
2009-05-06 13:00:00,22.29,22.32,22.25,22.27,429100.0,14.4097,14.4291,14.3838,14.3968,429100.0
2009-05-06 13:30:00,22.26,22.35,22.26,22.35,362500.0,14.3903,14.4485,14.3903,14.4485,362500.0
2009-05-06 14:00:00,22.35,22.39,22.32,22.36,317200.0,14.4485,14.4744,14.4291,14.455,317200.0
2009-05-06 14:30:00,22.36,22.39,22.33,22.35,595000.0,14.455,14.4744,14.4356,14.4485,595000.0
2009-05-06 15:00:00,22.35,22.37,22.28,22.32,583900.0,14.4485,14.4614,14.4032,14.4291,583900.0
2009-05-06 15:30:00,22.32,22.43,22.28,22.4,1430000.0,14.4291,14.5002,14.4032,14.4808,1430000.0
2009-05-07 09:30:00,22.57,22.64,22.4,22.63,1245100.0,14.5907,14.636,14.4808,14.6295,1245100.0
2009-05-07 10:00:00,22.63,22.66,22.48,22.53,552600.0,14.6295,14.6489,14.5325,14.5649,552600.0
2009-05-07 10:30:00,22.52,22.56,22.48,22.5,882100.0,14.5584,14.5843,14.5325,14.5455,882100.0
2009-05-07 11:00:00,22.5,22.54,22.49,22.54,338500.0,14.5455,14.5713,14.539,14.5713,338500.0
2009-05-07 11:30:00,22.54,22.59,22.51,22.59,504200.0,14.5713,14.6036,14.5519,14.6036,504200.0
2009-05-07 12:00:00,22.58,22.59,22.55,22.56,189300.0,14.5972,14.6036,14.5778,14.5843,189300.0
2009-05-07 12:30:00,22.55,22.65,22.55,22.63,278700.0,14.5778,14.6424,14.5778,14.6295,278700.0
2009-05-07 13:00:00,22.63,22.64,22.54,22.55,313400.0,14.6295,14.636,14.5713,14.5778,313400.0
2009-05-07 13:30:00,22.55,22.57,22.52,22.54,413500.0,14.5778,14.5907,14.5584,14.5713,413500.0
2009-05-07 14:00:00,22.54,22.55,22.5,22.53,238900.0,14.5713,14.5778,14.5455,14.5649,238900.0
2009-05-07 14:30:00,22.53,22.55,22.46,22.52,300500.0,14.5649,14.5778,14.5196,14.5584,300500.0
2009-05-07 15:00:00,22.51,22.54,22.47,22.47,473400.0,14.5519,14.5713,14.5261,14.5261,473400.0
2009-05-07 15:30:00,22.48,22.53,22.4,22.48,928500.0,14.5325,14.5649,14.4808,14.5325,928500.0
2009-05-08 09:30:00,22.55,22.73,22.55,22.66,807300.0,14.5778,14.6941,14.5778,14.6489,807300.0
2009-05-08 10:00:00,22.66,22.68,22.57,22.63,371400.0,14.6489,14.6618,14.5907,14.6295,371400.0
2009-05-08 10:30:00,22.63,22.67,22.58,22.62,1349800.0,14.6295,14.6554,14.5972,14.623,1349800.0
2009-05-08 11:00:00,22.62,22.67,22.59,22.6,259500.0,14.623,14.6554,14.6036,14.6101,259500.0
2009-05-08 11:30:00,22.6,22.63,22.58,22.63,150300.0,14.6101,14.6295,14.5972,14.6295,150300.0
2009-05-08 12:00:00,22.64,22.65,22.59,22.6,388800.0,14.636,14.6424,14.6036,14.6101,388800.0
2009-05-08 12:30:00,22.6,22.63,22.57,22.63,536400.0,14.6101,14.6295,14.5907,14.6295,536400.0
2009-05-08 13:00:00,22.63,22.64,22.59,22.6,741600.0,14.6295,14.636,14.6036,14.6101,741600.0
2009-05-08 13:30:00,22.59,22.64,22.57,22.63,334300.0,14.6036,14.636,14.5907,14.6295,334300.0
2009-05-08 14:00:00,22.63,22.72,22.63,22.69,879300.0,14.6295,14.6877,14.6295,14.6683,879300.0
2009-05-08 14:30:00,22.68,22.78,22.68,22.73,326900.0,14.6618,14.7265,14.6618,14.6941,326900.0
2009-05-08 15:00:00,22.73,22.75,22.64,22.67,348300.0,14.6941,14.7071,14.636,14.6554,348300.0
2009-05-08 15:30:00,22.65,22.7,22.56,22.7,948700.0,14.6424,14.6748,14.5843,14.6748,948700.0
2009-05-11 09:30:00,22.62,22.62,22.41,22.46,572900.0,14.623,14.623,14.4873,14.5196,572900.0
2009-05-11 10:00:00,22.46,22.49,22.42,22.46,318400.0,14.5196,14.539,14.4937,14.5196,318400.0
2009-05-11 10:30:00,22.46,22.55,22.44,22.5,600800.0,14.5196,14.5778,14.5067,14.5455,600800.0
2009-05-11 11:00:00,22.5,22.59,22.49,22.59,218400.0,14.5455,14.6036,14.539,14.6036,218400.0
2009-05-11 11:30:00,22.59,22.59,22.55,22.55,468100.0,14.6036,14.6036,14.5778,14.5778,468100.0
2009-05-11 12:00:00,22.54,22.59,22.53,22.56,208300.0,14.5713,14.6036,14.5649,14.5843,208300.0
2009-05-11 12:30:00,22.57,22.61,22.56,22.59,119400.0,14.5907,14.6166,14.5843,14.6036,119400.0
2009-05-11 13:00:00,22.6,22.64,22.55,22.63,243900.0,14.6101,14.636,14.5778,14.6295,243900.0
2009-05-11 13:30:00,22.63,22.68,22.62,22.63,398300.0,14.6295,14.6618,14.623,14.6295,398300.0
2009-05-11 14:00:00,22.63,22.63,22.57,22.61,730100.0,14.6295,14.6295,14.5907,14.6166,730100.0
2009-05-11 14:30:00,22.61,22.64,22.59,22.59,527700.0,14.6166,14.636,14.6036,14.6036,527700.0
2009-05-11 15:00:00,22.6,22.65,22.56,22.57,489500.0,14.6101,14.6424,14.5843,14.5907,489500.0
2009-05-11 15:30:00,22.57,22.6,22.5,22.57,525500.0,14.5907,14.6101,14.5455,14.5907,525500.0
2009-05-12 09:30:00,22.65,22.81,22.56,22.78,619600.0,14.6424,14.7459,14.5843,14.7265,619600.0
2009-05-12 10:00:00,22.78,22.78,22.71,22.76,533100.0,14.7265,14.7265,14.6812,14.7135,533100.0
2009-05-12 10:30:00,22.75,22.79,22.72,22.79,371600.0,14.7071,14.7329,14.6877,14.7329,371600.0
2009-05-12 11:00:00,22.79,22.79,22.66,22.68,190800.0,14.7329,14.7329,14.6489,14.6618,190800.0
2009-05-12 11:30:00,22.68,22.71,22.67,22.7,224600.0,14.6618,14.6812,14.6554,14.6748,224600.0
2009-05-12 12:00:00,22.71,22.75,22.69,22.71,267300.0,14.6812,14.7071,14.6683,14.6812,267300.0
2009-05-12 12:30:00,22.71,22.73,22.67,22.68,319600.0,14.6812,14.6941,14.6554,14.6618,319600.0
2009-05-12 13:00:00,22.67,22.72,22.67,22.72,337200.0,14.6554,14.6877,14.6554,14.6877,337200.0
2009-05-12 13:30:00,22.72,22.73,22.67,22.68,141300.0,14.6877,14.6941,14.6554,14.6618,141300.0
2009-05-12 14:00:00,22.68,22.73,22.66,22.68,267600.0,14.6618,14.6941,14.6489,14.6618,267600.0
2009-05-12 14:30:00,22.67,22.84,22.67,22.84,325800.0,14.6554,14.7653,14.6554,14.7653,325800.0
2009-05-12 15:00:00,22.84,22.95,22.83,22.9,526100.0,14.7653,14.8364,14.7588,14.804,526100.0
2009-05-12 15:30:00,22.9,22.91,22.79,22.81,869700.0,14.804,14.8105,14.7329,14.7459,869700.0
2009-05-13 09:30:00,22.75,22.75,22.53,22.56,895200.0,14.7071,14.7071,14.5649,14.5843,895200.0
2009-05-13 10:00:00,22.56,22.67,22.52,22.67,283600.0,14.5843,14.6554,14.5584,14.6554,283600.0
2009-05-13 10:30:00,22.67,22.68,22.55,22.57,381000.0,14.6554,14.6618,14.5778,14.5907,381000.0
2009-05-13 11:00:00,22.57,22.59,22.53,22.57,250500.0,14.5907,14.6036,14.5649,14.5907,250500.0
2009-05-13 11:30:00,22.57,22.57,22.5,22.54,218900.0,14.5907,14.5907,14.5455,14.5713,218900.0
2009-05-13 12:00:00,22.53,22.6,22.52,22.59,177800.0,14.5649,14.6101,14.5584,14.6036,177800.0
2009-05-13 12:30:00,22.58,22.6,22.54,22.54,109600.0,14.5972,14.6101,14.5713,14.5713,109600.0
2009-05-13 13:00:00,22.54,22.55,22.5,22.51,145400.0,14.5713,14.5778,14.5455,14.5519,145400.0
2009-05-13 13:30:00,22.51,22.57,22.49,22.56,187500.0,14.5519,14.5907,14.539,14.5843,187500.0
2009-05-13 14:00:00,22.57,22.57,22.51,22.56,224400.0,14.5907,14.5907,14.5519,14.5843,224400.0
2009-05-13 14:30:00,22.55,22.62,22.53,22.62,302900.0,14.5778,14.623,14.5649,14.623,302900.0
2009-05-13 15:00:00,22.62,22.63,22.57,22.59,372800.0,14.623,14.6295,14.5907,14.6036,372800.0
2009-05-13 15:30:00,22.6,22.66,22.56,22.56,1608300.0,14.6101,14.6489,14.5843,14.5843,1608300.0
2009-05-14 09:30:00,22.67,22.73,22.61,22.68,886000.0,14.6554,14.6941,14.6166,14.6618,886000.0
2009-05-14 10:00:00,22.68,22.72,22.66,22.66,401400.0,14.6618,14.6877,14.6489,14.6489,401400.0
2009-05-14 10:30:00,22.67,22.69,22.58,22.6,339200.0,14.6554,14.6683,14.5972,14.6101,339200.0
2009-05-14 11:00:00,22.6,22.63,22.58,22.6,305100.0,14.6101,14.6295,14.5972,14.6101,305100.0
2009-05-14 11:30:00,22.59,22.61,22.58,22.59,870300.0,14.6036,14.6166,14.5972,14.6036,870300.0
2009-05-14 12:00:00,22.6,22.62,22.56,22.57,260000.0,14.6101,14.623,14.5843,14.5907,260000.0
2009-05-14 12:30:00,22.58,22.62,22.58,22.59,178500.0,14.5972,14.623,14.5972,14.6036,178500.0
2009-05-14 13:00:00,22.6,22.62,22.57,22.58,179500.0,14.6101,14.623,14.5907,14.5972,179500.0
2009-05-14 13:30:00,22.58,22.59,22.57,22.58,228300.0,14.5972,14.6036,14.5907,14.5972,228300.0
2009-05-14 14:00:00,22.58,22.67,22.57,22.66,162300.0,14.5972,14.6554,14.5907,14.6489,162300.0
2009-05-14 14:30:00,22.67,22.71,22.65,22.7,258000.0,14.6554,14.6812,14.6424,14.6748,258000.0
2009-05-14 15:00:00,22.7,22.72,22.66,22.68,549400.0,14.6748,14.6877,14.6489,14.6618,549400.0
2009-05-14 15:30:00,22.68,22.68,22.59,22.59,1305700.0,14.6618,14.6618,14.6036,14.6036,1305700.0
2009-05-15 09:30:00,22.49,22.66,22.49,22.63,864400.0,14.539,14.6489,14.539,14.6295,864400.0
2009-05-15 10:00:00,22.62,22.64,22.57,22.61,461400.0,14.623,14.636,14.5907,14.6166,461400.0
2009-05-15 10:30:00,22.61,22.72,22.61,22.67,481300.0,14.6166,14.6877,14.6166,14.6554,481300.0
2009-05-15 11:00:00,22.68,22.7,22.62,22.62,722500.0,14.6618,14.6748,14.623,14.623,722500.0
2009-05-15 11:30:00,22.62,22.64,22.51,22.51,484300.0,14.623,14.636,14.5519,14.5519,484300.0
2009-05-15 12:00:00,22.52,22.54,22.5,22.53,252100.0,14.5584,14.5713,14.5455,14.5649,252100.0
2009-05-15 12:30:00,22.53,22.56,22.47,22.48,624000.0,14.5649,14.5843,14.5261,14.5325,624000.0
2009-05-15 13:00:00,22.48,22.49,22.44,22.47,193100.0,14.5325,14.539,14.5067,14.5261,193100.0
2009-05-15 13:30:00,22.46,22.48,22.44,22.46,121800.0,14.5196,14.5325,14.5067,14.5196,121800.0
2009-05-15 14:00:00,22.47,22.5,22.46,22.49,363200.0,14.5261,14.5455,14.5196,14.539,363200.0
2009-05-15 14:30:00,22.48,22.49,22.43,22.43,557100.0,14.5325,14.539,14.5002,14.5002,557100.0
2009-05-15 15:00:00,22.44,22.51,22.42,22.5,540600.0,14.5067,14.5519,14.4937,14.5455,540600.0
2009-05-15 15:30:00,22.51,22.51,22.46,22.49,1299000.0,14.5519,14.5519,14.5196,14.539,1299000.0
2009-05-18 09:30:00,22.91,22.91,22.54,22.55,895600.0,14.8105,14.8105,14.5713,14.5778,895600.0
2009-05-18 10:00:00,22.55,22.61,22.51,22.6,942100.0,14.5778,14.6166,14.5519,14.6101,942100.0
2009-05-18 10:30:00,22.61,22.67,22.58,22.67,298000.0,14.6166,14.6554,14.5972,14.6554,298000.0
2009-05-18 11:00:00,22.67,22.68,22.64,22.67,164700.0,14.6554,14.6618,14.636,14.6554,164700.0
2009-05-18 11:30:00,22.68,22.7,22.64,22.65,308800.0,14.6618,14.6748,14.636,14.6424,308800.0
2009-05-18 12:00:00,22.65,22.67,22.63,22.65,166700.0,14.6424,14.6554,14.6295,14.6424,166700.0
2009-05-18 12:30:00,22.65,22.71,22.62,22.71,438500.0,14.6424,14.6812,14.623,14.6812,438500.0
2009-05-18 13:00:00,22.7,22.71,22.65,22.67,280500.0,14.6748,14.6812,14.6424,14.6554,280500.0
2009-05-18 13:30:00,22.67,22.71,22.67,22.69,388500.0,14.6554,14.6812,14.6554,14.6683,388500.0
2009-05-18 14:00:00,22.69,22.74,22.68,22.7,585500.0,14.6683,14.7006,14.6618,14.6748,585500.0
2009-05-18 14:30:00,22.69,22.83,22.69,22.82,386500.0,14.6683,14.7588,14.6683,14.7523,386500.0
2009-05-18 15:00:00,22.82,22.84,22.77,22.78,393000.0,14.7523,14.7653,14.72,14.7265,393000.0
2009-05-18 15:30:00,22.78,22.93,22.76,22.92,1000600.0,14.7265,14.8234,14.7135,14.817,1000600.0
2009-05-19 09:30:00,22.85,22.94,22.81,22.89,397400.0,14.7717,14.8299,14.7459,14.7976,397400.0
2009-05-19 10:00:00,22.89,22.98,22.88,22.96,247800.0,14.7976,14.8558,14.7911,14.8428,247800.0
2009-05-19 10:30:00,22.96,22.96,22.92,22.94,447700.0,14.8428,14.8428,14.817,14.8299,447700.0
2009-05-19 11:00:00,22.94,22.96,22.92,22.94,564100.0,14.8299,14.8428,14.817,14.8299,564100.0
2009-05-19 11:30:00,22.94,22.99,22.94,22.98,529100.0,14.8299,14.8622,14.8299,14.8558,529100.0
2009-05-19 12:00:00,22.97,23.01,22.96,23.0,175500.0,14.8493,14.8752,14.8428,14.8687,175500.0
2009-05-19 12:30:00,23.0,23.0,22.95,22.97,188100.0,14.8687,14.8687,14.8364,14.8493,188100.0
2009-05-19 13:00:00,22.97,23.0,22.96,22.99,305200.0,14.8493,14.8687,14.8428,14.8622,305200.0
2009-05-19 13:30:00,23.0,23.0,22.95,22.95,996200.0,14.8687,14.8687,14.8364,14.8364,996200.0
2009-05-19 14:00:00,22.95,23.0,22.93,22.98,236700.0,14.8364,14.8687,14.8234,14.8558,236700.0
2009-05-19 14:30:00,22.98,23.02,22.98,22.99,410100.0,14.8558,14.8816,14.8558,14.8622,410100.0
2009-05-19 15:00:00,22.99,23.01,22.97,22.99,348900.0,14.8622,14.8752,14.8493,14.8622,348900.0
2009-05-19 15:30:00,22.99,22.99,22.91,22.94,1014200.0,14.8622,14.8622,14.8105,14.8299,1014200.0
2009-05-20 09:30:00,23.11,23.15,23.02,23.14,351700.0,14.9398,14.9657,14.8816,14.9592,351700.0
2009-05-20 10:00:00,23.15,23.21,23.15,23.15,925900.0,14.9657,15.0045,14.9657,14.9657,925900.0
2009-05-20 10:30:00,23.15,23.22,23.14,23.21,207200.0,14.9657,15.0109,14.9592,15.0045,207200.0
2009-05-20 11:00:00,23.21,23.22,23.18,23.2,2112500.0,15.0045,15.0109,14.9851,14.998,2112500.0
2009-05-20 11:30:00,23.2,23.22,23.12,23.13,1302600.0,14.998,15.0109,14.9463,14.9527,1302600.0
2009-05-20 12:00:00,23.13,23.15,23.1,23.13,938700.0,14.9527,14.9657,14.9333,14.9527,938700.0
2009-05-20 12:30:00,23.14,23.14,23.08,23.08,421400.0,14.9592,14.9592,14.9204,14.9204,421400.0
2009-05-20 13:00:00,23.08,23.13,23.07,23.13,231600.0,14.9204,14.9527,14.9139,14.9527,231600.0
2009-05-20 13:30:00,23.12,23.18,23.1,23.16,337600.0,14.9463,14.9851,14.9333,14.9721,337600.0
2009-05-20 14:00:00,23.16,23.21,23.09,23.16,551800.0,14.9721,15.0045,14.9269,14.9721,551800.0
2009-05-20 14:30:00,23.16,23.21,23.12,23.17,627400.0,14.9721,15.0045,14.9463,14.9786,627400.0
2009-05-20 15:00:00,23.17,23.18,23.03,23.05,1058600.0,14.9786,14.9851,14.8881,14.901,1058600.0
2009-05-20 15:30:00,23.05,23.07,22.98,22.98,976500.0,14.901,14.9139,14.8558,14.8558,976500.0
2009-05-21 09:30:00,22.81,22.89,22.75,22.81,410000.0,14.7459,14.7976,14.7071,14.7459,410000.0
2009-05-21 10:00:00,22.81,22.9,22.75,22.76,749900.0,14.7459,14.804,14.7071,14.7135,749900.0
2009-05-21 10:30:00,22.76,22.85,22.74,22.75,676200.0,14.7135,14.7717,14.7006,14.7071,676200.0
2009-05-21 11:00:00,22.74,22.77,22.73,22.76,525100.0,14.7006,14.72,14.6941,14.7135,525100.0
2009-05-21 11:30:00,22.76,22.78,22.74,22.78,259100.0,14.7135,14.7265,14.7006,14.7265,259100.0
2009-05-21 12:00:00,22.78,22.81,22.77,22.78,115500.0,14.7265,14.7459,14.72,14.7265,115500.0
2009-05-21 12:30:00,22.78,22.84,22.78,22.84,186200.0,14.7265,14.7653,14.7265,14.7653,186200.0
2009-05-21 13:00:00,22.83,22.85,22.77,22.79,134100.0,14.7588,14.7717,14.72,14.7329,134100.0
2009-05-21 13:30:00,22.78,22.8,22.76,22.79,231300.0,14.7265,14.7394,14.7135,14.7329,231300.0
2009-05-21 14:00:00,22.78,22.81,22.68,22.71,654900.0,14.7265,14.7459,14.6618,14.6812,654900.0
2009-05-21 14:30:00,22.7,22.73,22.66,22.67,296500.0,14.6748,14.6941,14.6489,14.6554,296500.0
2009-05-21 15:00:00,22.67,22.73,22.67,22.71,239700.0,14.6554,14.6941,14.6554,14.6812,239700.0
2009-05-21 15:30:00,22.72,22.84,22.72,22.8,1042800.0,14.6877,14.7653,14.6877,14.7394,1042800.0
2009-05-22 09:30:00,22.76,22.92,22.76,22.9,264100.0,14.7135,14.817,14.7135,14.804,264100.0
2009-05-22 10:00:00,22.9,23.0,22.88,22.94,561600.0,14.804,14.8687,14.7911,14.8299,561600.0
2009-05-22 10:30:00,22.94,23.02,22.91,22.99,997500.0,14.8299,14.8816,14.8105,14.8622,997500.0
2009-05-22 11:00:00,22.99,23.04,22.97,23.04,566900.0,14.8622,14.8946,14.8493,14.8946,566900.0
2009-05-22 11:30:00,23.04,23.05,23.02,23.03,146400.0,14.8946,14.901,14.8816,14.8881,146400.0
2009-05-22 12:00:00,23.04,23.07,22.99,23.0,246900.0,14.8946,14.9139,14.8622,14.8687,246900.0
2009-05-22 12:30:00,23.0,23.08,22.99,23.07,147900.0,14.8687,14.9204,14.8622,14.9139,147900.0
2009-05-22 13:00:00,23.07,23.1,23.05,23.05,664900.0,14.9139,14.9333,14.901,14.901,664900.0
2009-05-22 13:30:00,23.05,23.06,23.0,23.05,431700.0,14.901,14.9075,14.8687,14.901,431700.0
2009-05-22 14:00:00,23.05,23.09,23.04,23.08,364700.0,14.901,14.9269,14.8946,14.9204,364700.0
2009-05-22 14:30:00,23.07,23.12,23.06,23.12,298300.0,14.9139,14.9463,14.9075,14.9463,298300.0
2009-05-22 15:00:00,23.11,23.13,23.01,23.03,387800.0,14.9398,14.9527,14.8752,14.8881,387800.0
2009-05-22 15:30:00,23.03,23.05,22.91,22.94,864500.0,14.8881,14.901,14.8105,14.8299,864500.0
2009-05-26 09:30:00,22.92,22.93,22.78,22.91,419300.0,14.817,14.8234,14.7265,14.8105,419300.0
2009-05-26 10:00:00,22.91,23.18,22.91,23.1,800500.0,14.8105,14.9851,14.8105,14.9333,800500.0
2009-05-26 10:30:00,23.1,23.16,23.1,23.14,310000.0,14.9333,14.9721,14.9333,14.9592,310000.0
2009-05-26 11:00:00,23.15,23.18,23.14,23.16,247400.0,14.9657,14.9851,14.9592,14.9721,247400.0
2009-05-26 11:30:00,23.17,23.2,23.14,23.17,215000.0,14.9786,14.998,14.9592,14.9786,215000.0
2009-05-26 12:00:00,23.17,23.17,23.12,23.16,160200.0,14.9786,14.9786,14.9463,14.9721,160200.0
2009-05-26 12:30:00,23.16,23.24,23.14,23.21,206800.0,14.9721,15.0238,14.9592,15.0045,206800.0
2009-05-26 13:00:00,23.21,23.25,23.21,23.25,397400.0,15.0045,15.0303,15.0045,15.0303,397400.0
2009-05-26 13:30:00,23.25,23.25,23.19,23.21,212200.0,15.0303,15.0303,14.9915,15.0045,212200.0
2009-05-26 14:00:00,23.21,23.25,23.19,23.2,327700.0,15.0045,15.0303,14.9915,14.998,327700.0
2009-05-26 14:30:00,23.2,23.23,23.15,23.15,481500.0,14.998,15.0174,14.9657,14.9657,481500.0
2009-05-26 15:00:00,23.15,23.17,23.1,23.12,485400.0,14.9657,14.9786,14.9333,14.9463,485400.0
2009-05-26 15:30:00,23.11,23.19,23.06,23.18,1067600.0,14.9398,14.9915,14.9075,14.9851,1067600.0
2009-05-27 09:30:00,23.22,23.26,23.02,23.06,275100.0,15.0109,15.0368,14.8816,14.9075,275100.0
2009-05-27 10:00:00,23.07,23.15,22.99,23.09,868400.0,14.9139,14.9657,14.8622,14.9269,868400.0
2009-05-27 10:30:00,23.09,23.1,23.01,23.07,307100.0,14.9269,14.9333,14.8752,14.9139,307100.0
2009-05-27 11:00:00,23.07,23.07,22.99,23.05,558100.0,14.9139,14.9139,14.8622,14.901,558100.0
2009-05-27 11:30:00,23.05,23.09,23.02,23.05,325400.0,14.901,14.9269,14.8816,14.901,325400.0
2009-05-27 12:00:00,23.05,23.07,23.0,23.01,448900.0,14.901,14.9139,14.8687,14.8752,448900.0
2009-05-27 12:30:00,23.01,23.02,22.97,22.99,448300.0,14.8752,14.8816,14.8493,14.8622,448300.0
2009-05-27 13:00:00,22.99,23.02,22.98,23.0,392900.0,14.8622,14.8816,14.8558,14.8687,392900.0
2009-05-27 13:30:00,22.99,23.0,22.82,22.84,476300.0,14.8622,14.8687,14.7523,14.7653,476300.0
2009-05-27 14:00:00,22.83,22.85,22.77,22.82,544200.0,14.7588,14.7717,14.72,14.7523,544200.0
2009-05-27 14:30:00,22.83,22.88,22.79,22.82,422600.0,14.7588,14.7911,14.7329,14.7523,422600.0
2009-05-27 15:00:00,22.82,22.86,22.7,22.7,560300.0,14.7523,14.7782,14.6748,14.6748,560300.0
2009-05-27 15:30:00,22.71,22.75,22.66,22.7,1200600.0,14.6812,14.7071,14.6489,14.6748,1200600.0
2009-05-28 09:30:00,22.76,22.89,22.72,22.76,873900.0,14.7135,14.7976,14.6877,14.7135,873900.0
2009-05-28 10:00:00,22.75,22.75,22.57,22.62,840400.0,14.7071,14.7071,14.5907,14.623,840400.0
2009-05-28 10:30:00,22.62,22.68,22.59,22.68,362700.0,14.623,14.6618,14.6036,14.6618,362700.0
2009-05-28 11:00:00,22.67,22.76,22.66,22.71,554400.0,14.6554,14.7135,14.6489,14.6812,554400.0
2009-05-28 11:30:00,22.71,22.79,22.66,22.77,512700.0,14.6812,14.7329,14.6489,14.72,512700.0
2009-05-28 12:00:00,22.78,22.79,22.64,22.64,173300.0,14.7265,14.7329,14.636,14.636,173300.0
2009-05-28 12:30:00,22.64,22.7,22.62,22.65,248300.0,14.636,14.6748,14.623,14.6424,248300.0
2009-05-28 13:00:00,22.64,22.88,22.61,22.85,539500.0,14.636,14.7911,14.6166,14.7717,539500.0
2009-05-28 13:30:00,22.85,22.88,22.76,22.81,426500.0,14.7717,14.7911,14.7135,14.7459,426500.0
2009-05-28 14:00:00,22.81,22.94,22.8,22.93,510700.0,14.7459,14.8299,14.7394,14.8234,510700.0
2009-05-28 14:30:00,22.92,22.99,22.91,22.98,514400.0,14.817,14.8622,14.8105,14.8558,514400.0
2009-05-28 15:00:00,22.98,23.0,22.86,22.92,602300.0,14.8558,14.8687,14.7782,14.817,602300.0
2009-05-28 15:30:00,22.91,23.0,22.88,22.89,976000.0,14.8105,14.8687,14.7911,14.7976,976000.0
2009-05-29 09:30:00,22.93,23.06,22.84,22.95,475800.0,14.8234,14.9075,14.7653,14.8364,475800.0
2009-05-29 10:00:00,22.96,22.98,22.88,22.93,224500.0,14.8428,14.8558,14.7911,14.8234,224500.0
2009-05-29 10:30:00,22.93,22.95,22.88,22.92,605400.0,14.8234,14.8364,14.7911,14.817,605400.0
2009-05-29 11:00:00,22.92,22.96,22.86,22.86,209300.0,14.817,14.8428,14.7782,14.7782,209300.0
2009-05-29 11:30:00,22.86,22.91,22.84,22.87,344400.0,14.7782,14.8105,14.7653,14.7847,344400.0
2009-05-29 12:00:00,22.87,22.94,22.86,22.92,215700.0,14.7847,14.8299,14.7782,14.817,215700.0
2009-05-29 12:30:00,22.92,22.92,22.85,22.89,238100.0,14.817,14.817,14.7717,14.7976,238100.0
2009-05-29 13:00:00,22.88,22.93,22.88,22.93,650400.0,14.7911,14.8234,14.7911,14.8234,650400.0
2009-05-29 13:30:00,22.93,22.97,22.93,22.93,593300.0,14.8234,14.8493,14.8234,14.8234,593300.0
2009-05-29 14:00:00,22.93,22.97,22.92,22.94,242200.0,14.8234,14.8493,14.817,14.8299,242200.0
2009-05-29 14:30:00,22.94,22.95,22.87,22.88,482500.0,14.8299,14.8364,14.7847,14.7911,482500.0
2009-05-29 15:00:00,22.88,22.9,22.86,22.88,267200.0,14.7911,14.804,14.7782,14.7911,267200.0
2009-05-29 15:30:00,22.88,23.18,22.85,23.1,1891100.0,14.7911,14.9851,14.7717,14.9333,1891100.0
2009-06-01 09:30:00,23.34,23.4,23.29,23.37,764300.0,15.0885,15.1273,15.0562,15.1079,764300.0
2009-06-01 10:00:00,23.38,23.49,23.37,23.46,503400.0,15.1144,15.1855,15.1079,15.1661,503400.0
2009-06-01 10:30:00,23.46,23.51,23.44,23.49,752400.0,15.1661,15.1984,15.1531,15.1855,752400.0
2009-06-01 11:00:00,23.49,23.54,23.48,23.53,235400.0,15.1855,15.2178,15.179,15.2113,235400.0
2009-06-01 11:30:00,23.53,23.59,23.52,23.58,1099000.0,15.2113,15.2501,15.2049,15.2436,1099000.0
2009-06-01 12:00:00,23.57,23.6,23.56,23.58,496900.0,15.2372,15.2566,15.2307,15.2436,496900.0
2009-06-01 12:30:00,23.58,23.58,23.52,23.52,178600.0,15.2436,15.2436,15.2049,15.2049,178600.0
2009-06-01 13:00:00,23.52,23.55,23.51,23.54,100800.0,15.2049,15.2243,15.1984,15.2178,100800.0
2009-06-01 13:30:00,23.54,23.6,23.53,23.59,195800.0,15.2178,15.2566,15.2113,15.2501,195800.0
2009-06-01 14:00:00,23.6,23.62,23.56,23.59,308000.0,15.2566,15.2695,15.2307,15.2501,308000.0
2009-06-01 14:30:00,23.59,23.64,23.59,23.6,277000.0,15.2501,15.2824,15.2501,15.2566,277000.0
2009-06-01 15:00:00,23.61,23.63,23.57,23.63,377400.0,15.263,15.276,15.2372,15.276,377400.0
2009-06-01 15:30:00,23.63,23.66,23.51,23.62,1780400.0,15.276,15.2954,15.1984,15.2695,1780400.0
2009-06-02 09:30:00,23.61,23.84,23.45,23.81,514500.0,15.263,15.4117,15.1596,15.3923,514500.0
2009-06-02 10:00:00,23.82,23.91,23.76,23.85,722500.0,15.3988,15.457,15.36,15.4182,722500.0
2009-06-02 10:30:00,23.85,23.88,23.82,23.85,254500.0,15.4182,15.4376,15.3988,15.4182,254500.0
2009-06-02 11:00:00,23.86,23.88,23.81,23.85,226600.0,15.4247,15.4376,15.3923,15.4182,226600.0
2009-06-02 11:30:00,23.85,23.87,23.8,23.86,332300.0,15.4182,15.4311,15.3859,15.4247,332300.0
2009-06-02 12:00:00,23.86,23.88,23.82,23.82,314400.0,15.4247,15.4376,15.3988,15.3988,314400.0
2009-06-02 12:30:00,23.83,23.88,23.82,23.85,136500.0,15.4053,15.4376,15.3988,15.4182,136500.0
2009-06-02 13:00:00,23.85,23.86,23.81,23.83,297100.0,15.4182,15.4247,15.3923,15.4053,297100.0
2009-06-02 13:30:00,23.84,23.86,23.81,23.84,705900.0,15.4117,15.4247,15.3923,15.4117,705900.0
2009-06-02 14:00:00,23.84,23.91,23.84,23.91,479100.0,15.4117,15.457,15.4117,15.457,479100.0
2009-06-02 14:30:00,23.9,23.92,23.83,23.85,319200.0,15.4505,15.4634,15.4053,15.4182,319200.0
2009-06-02 15:00:00,23.85,23.9,23.81,23.81,340300.0,15.4182,15.4505,15.3923,15.3923,340300.0
2009-06-02 15:30:00,23.81,23.89,23.8,23.84,1374200.0,15.3923,15.444,15.3859,15.4117,1374200.0
2009-06-03 09:30:00,23.8,23.8,23.62,23.64,892600.0,15.3859,15.3859,15.2695,15.2824,892600.0
2009-06-03 10:00:00,23.64,23.65,23.59,23.65,741700.0,15.2824,15.2889,15.2501,15.2889,741700.0
2009-06-03 10:30:00,23.65,23.72,23.64,23.7,334400.0,15.2889,15.3341,15.2824,15.3212,334400.0
2009-06-03 11:00:00,23.69,23.72,23.64,23.71,514900.0,15.3148,15.3341,15.2824,15.3277,514900.0
2009-06-03 11:30:00,23.7,23.73,23.64,23.65,412700.0,15.3212,15.3406,15.2824,15.2889,412700.0
2009-06-03 12:00:00,23.65,23.67,23.61,23.61,696900.0,15.2889,15.3018,15.263,15.263,696900.0
2009-06-03 12:30:00,23.62,23.65,23.59,23.59,298000.0,15.2695,15.2889,15.2501,15.2501,298000.0
2009-06-03 13:00:00,23.58,23.61,23.55,23.56,222300.0,15.2436,15.263,15.2243,15.2307,222300.0
2009-06-03 13:30:00,23.57,23.59,23.54,23.59,740600.0,15.2372,15.2501,15.2178,15.2501,740600.0
2009-06-03 14:00:00,23.58,23.62,23.57,23.58,407900.0,15.2436,15.2695,15.2372,15.2436,407900.0
2009-06-03 14:30:00,23.57,23.63,23.55,23.62,403700.0,15.2372,15.276,15.2243,15.2695,403700.0
2009-06-03 15:00:00,23.62,23.65,23.6,23.6,323300.0,15.2695,15.2889,15.2566,15.2566,323300.0
2009-06-03 15:30:00,23.59,23.73,23.57,23.73,666300.0,15.2501,15.3406,15.2372,15.3406,666300.0
2009-06-04 09:30:00,23.67,23.81,23.53,23.56,458400.0,15.3018,15.3923,15.2113,15.2307,458400.0
2009-06-04 10:00:00,23.55,23.62,23.47,23.61,482300.0,15.2243,15.2695,15.1725,15.263,482300.0
2009-06-04 10:30:00,23.62,23.68,23.59,23.66,469400.0,15.2695,15.3083,15.2501,15.2954,469400.0
2009-06-04 11:00:00,23.67,23.69,23.62,23.63,813100.0,15.3018,15.3148,15.2695,15.276,813100.0
2009-06-04 11:30:00,23.63,23.64,23.57,23.57,272200.0,15.276,15.2824,15.2372,15.2372,272200.0
2009-06-04 12:00:00,23.56,23.61,23.54,23.61,315600.0,15.2307,15.263,15.2178,15.263,315600.0
2009-06-04 12:30:00,23.6,23.66,23.6,23.66,179400.0,15.2566,15.2954,15.2566,15.2954,179400.0
2009-06-04 13:00:00,23.65,23.7,23.62,23.68,208200.0,15.2889,15.3212,15.2695,15.3083,208200.0
2009-06-04 13:30:00,23.69,23.74,23.67,23.7,292400.0,15.3148,15.3471,15.3018,15.3212,292400.0
2009-06-04 14:00:00,23.7,23.73,23.69,23.71,344900.0,15.3212,15.3406,15.3148,15.3277,344900.0
2009-06-04 14:30:00,23.72,23.75,23.69,23.7,701300.0,15.3341,15.3535,15.3148,15.3212,701300.0
2009-06-04 15:00:00,23.69,23.71,23.65,23.67,526900.0,15.3148,15.3277,15.2889,15.3018,526900.0
2009-06-04 15:30:00,23.67,23.73,23.65,23.71,1056000.0,15.3018,15.3406,15.2889,15.3277,1056000.0
2009-06-05 09:30:00,23.9,23.96,23.64,23.7,445000.0,15.4505,15.4893,15.2824,15.3212,445000.0
2009-06-05 10:00:00,23.7,23.72,23.58,23.64,648500.0,15.3212,15.3341,15.2436,15.2824,648500.0
2009-06-05 10:30:00,23.65,23.8,23.62,23.79,391000.0,15.2889,15.3859,15.2695,15.3794,391000.0
2009-06-05 11:00:00,23.8,23.86,23.76,23.76,290200.0,15.3859,15.4247,15.36,15.36,290200.0
2009-06-05 11:30:00,23.76,23.77,23.7,23.74,294800.0,15.36,15.3665,15.3212,15.3471,294800.0
2009-06-05 12:00:00,23.74,23.79,23.7,23.77,345100.0,15.3471,15.3794,15.3212,15.3665,345100.0
2009-06-05 12:30:00,23.77,23.78,23.74,23.76,371900.0,15.3665,15.3729,15.3471,15.36,371900.0
2009-06-05 13:00:00,23.76,23.76,23.68,23.7,209700.0,15.36,15.36,15.3083,15.3212,209700.0
2009-06-05 13:30:00,23.7,23.74,23.67,23.69,293900.0,15.3212,15.3471,15.3018,15.3148,293900.0
2009-06-05 14:00:00,23.7,23.71,23.56,23.58,231000.0,15.3212,15.3277,15.2307,15.2436,231000.0
2009-06-05 14:30:00,23.57,23.63,23.53,23.61,186600.0,15.2372,15.276,15.2113,15.263,186600.0
2009-06-05 15:00:00,23.6,23.67,23.58,23.62,216600.0,15.2566,15.3018,15.2436,15.2695,216600.0
2009-06-05 15:30:00,23.61,23.69,23.59,23.66,551300.0,15.263,15.3148,15.2501,15.2954,551300.0
2009-06-08 09:30:00,23.48,23.62,23.48,23.55,698200.0,15.179,15.2695,15.179,15.2243,698200.0
2009-06-08 10:00:00,23.55,23.58,23.47,23.5,227300.0,15.2243,15.2436,15.1725,15.1919,227300.0
2009-06-08 10:30:00,23.49,23.55,23.49,23.53,348600.0,15.1855,15.2243,15.1855,15.2113,348600.0
2009-06-08 11:00:00,23.53,23.57,23.51,23.51,475000.0,15.2113,15.2372,15.1984,15.1984,475000.0
2009-06-08 11:30:00,23.51,23.52,23.48,23.5,498500.0,15.1984,15.2049,15.179,15.1919,498500.0
2009-06-08 12:00:00,23.5,23.51,23.45,23.47,111600.0,15.1919,15.1984,15.1596,15.1725,111600.0
2009-06-08 12:30:00,23.48,23.49,23.44,23.47,58600.0,15.179,15.1855,15.1531,15.1725,58600.0
2009-06-08 13:00:00,23.47,23.52,23.47,23.5,69500.0,15.1725,15.2049,15.1725,15.1919,69500.0
2009-06-08 13:30:00,23.49,23.54,23.49,23.53,219500.0,15.1855,15.2178,15.1855,15.2113,219500.0
2009-06-08 14:00:00,23.53,23.54,23.51,23.53,92200.0,15.2113,15.2178,15.1984,15.2113,92200.0
2009-06-08 14:30:00,23.54,23.56,23.49,23.52,267100.0,15.2178,15.2307,15.1855,15.2049,267100.0
2009-06-08 15:00:00,23.52,23.7,23.52,23.67,567700.0,15.2049,15.3212,15.2049,15.3018,567700.0
2009-06-08 15:30:00,23.67,23.82,23.66,23.69,926700.0,15.3018,15.3988,15.2954,15.3148,926700.0
2009-06-09 09:30:00,23.8,23.8,23.52,23.53,357200.0,15.3859,15.3859,15.2049,15.2113,357200.0
2009-06-09 10:00:00,23.54,23.58,23.51,23.56,352000.0,15.2178,15.2436,15.1984,15.2307,352000.0
2009-06-09 10:30:00,23.57,23.62,23.55,23.56,582300.0,15.2372,15.2695,15.2243,15.2307,582300.0
2009-06-09 11:00:00,23.55,23.56,23.52,23.53,523500.0,15.2243,15.2307,15.2049,15.2113,523500.0
2009-06-09 11:30:00,23.52,23.53,23.5,23.51,414100.0,15.2049,15.2113,15.1919,15.1984,414100.0
2009-06-09 12:00:00,23.5,23.56,23.5,23.55,440400.0,15.1919,15.2307,15.1919,15.2243,440400.0
2009-06-09 12:30:00,23.56,23.57,23.51,23.55,281300.0,15.2307,15.2372,15.1984,15.2243,281300.0
2009-06-09 13:00:00,23.55,23.59,23.51,23.55,305500.0,15.2243,15.2501,15.1984,15.2243,305500.0
2009-06-09 13:30:00,23.55,23.59,23.52,23.59,265000.0,15.2243,15.2501,15.2049,15.2501,265000.0
2009-06-09 14:00:00,23.58,23.62,23.57,23.59,135300.0,15.2436,15.2695,15.2372,15.2501,135300.0
2009-06-09 14:30:00,23.6,23.63,23.54,23.58,427800.0,15.2566,15.276,15.2178,15.2436,427800.0
2009-06-09 15:00:00,23.59,23.6,23.54,23.56,310300.0,15.2501,15.2566,15.2178,15.2307,310300.0
2009-06-09 15:30:00,23.55,23.6,23.51,23.52,710700.0,15.2243,15.2566,15.1984,15.2049,710700.0
2009-06-10 09:30:00,23.59,23.68,23.54,23.56,319600.0,15.2501,15.3083,15.2178,15.2307,319600.0
2009-06-10 10:00:00,23.56,23.56,23.48,23.53,645100.0,15.2307,15.2307,15.179,15.2113,645100.0
2009-06-10 10:30:00,23.53,23.55,23.5,23.52,277100.0,15.2113,15.2243,15.1919,15.2049,277100.0
2009-06-10 11:00:00,23.51,23.53,23.48,23.53,166600.0,15.1984,15.2113,15.179,15.2113,166600.0
2009-06-10 11:30:00,23.53,23.55,23.48,23.49,383200.0,15.2113,15.2243,15.179,15.1855,383200.0
2009-06-10 12:00:00,23.49,23.5,23.43,23.44,693200.0,15.1855,15.1919,15.1467,15.1531,693200.0
2009-06-10 12:30:00,23.44,23.44,23.4,23.42,207200.0,15.1531,15.1531,15.1273,15.1402,207200.0
2009-06-10 13:00:00,23.42,23.42,23.29,23.29,469400.0,15.1402,15.1402,15.0562,15.0562,469400.0
2009-06-10 13:30:00,23.29,23.3,23.2,23.24,381000.0,15.0562,15.0626,14.998,15.0238,381000.0
2009-06-10 14:00:00,23.24,23.27,23.18,23.21,1295900.0,15.0238,15.0432,14.9851,15.0045,1295900.0
2009-06-10 14:30:00,23.22,23.3,23.19,23.28,191300.0,15.0109,15.0626,14.9915,15.0497,191300.0
2009-06-10 15:00:00,23.29,23.29,23.21,23.23,246900.0,15.0562,15.0562,15.0045,15.0174,246900.0
2009-06-10 15:30:00,23.23,23.37,23.23,23.35,912600.0,15.0174,15.1079,15.0174,15.095,912600.0
2009-06-11 09:30:00,23.3,23.63,23.28,23.57,701000.0,15.0626,15.276,15.0497,15.2372,701000.0
2009-06-11 10:00:00,23.57,23.62,23.54,23.56,126300.0,15.2372,15.2695,15.2178,15.2307,126300.0
2009-06-11 10:30:00,23.56,23.58,23.49,23.49,279100.0,15.2307,15.2436,15.1855,15.1855,279100.0
2009-06-11 11:00:00,23.49,23.54,23.47,23.54,170300.0,15.1855,15.2178,15.1725,15.2178,170300.0
2009-06-11 11:30:00,23.53,23.54,23.5,23.51,175700.0,15.2113,15.2178,15.1919,15.1984,175700.0
2009-06-11 12:00:00,23.51,23.53,23.48,23.49,240200.0,15.1984,15.2113,15.179,15.1855,240200.0
2009-06-11 12:30:00,23.49,23.57,23.48,23.56,502500.0,15.1855,15.2372,15.179,15.2307,502500.0
2009-06-11 13:00:00,23.57,23.63,23.54,23.63,339900.0,15.2372,15.276,15.2178,15.276,339900.0
2009-06-11 13:30:00,23.63,23.63,23.57,23.58,109700.0,15.276,15.276,15.2372,15.2436,109700.0
2009-06-11 14:00:00,23.57,23.58,23.52,23.55,263700.0,15.2372,15.2436,15.2049,15.2243,263700.0
2009-06-11 14:30:00,23.56,23.56,23.48,23.54,362200.0,15.2307,15.2307,15.179,15.2178,362200.0
2009-06-11 15:00:00,23.53,23.56,23.5,23.5,204400.0,15.2113,15.2307,15.1919,15.1919,204400.0
2009-06-11 15:30:00,23.5,23.5,23.35,23.37,789100.0,15.1919,15.1919,15.095,15.1079,789100.0
2009-06-12 09:30:00,23.26,23.42,23.23,23.26,893000.0,15.0368,15.1402,15.0174,15.0368,893000.0
2009-06-12 10:00:00,23.25,23.42,23.23,23.33,546700.0,15.0303,15.1402,15.0174,15.082,546700.0
2009-06-12 10:30:00,23.32,23.43,23.32,23.36,665700.0,15.0756,15.1467,15.0756,15.1014,665700.0
2009-06-12 11:00:00,23.36,23.41,23.35,23.41,450700.0,15.1014,15.1337,15.095,15.1337,450700.0
2009-06-12 11:30:00,23.41,23.43,23.36,23.37,144300.0,15.1337,15.1467,15.1014,15.1079,144300.0
2009-06-12 12:00:00,23.36,23.4,23.36,23.39,155400.0,15.1014,15.1273,15.1014,15.1208,155400.0
2009-06-12 12:30:00,23.39,23.41,23.35,23.4,451500.0,15.1208,15.1337,15.095,15.1273,451500.0
2009-06-12 13:00:00,23.4,23.46,23.39,23.43,400400.0,15.1273,15.1661,15.1208,15.1467,400400.0
2009-06-12 13:30:00,23.44,23.46,23.42,23.44,125100.0,15.1531,15.1661,15.1402,15.1531,125100.0
2009-06-12 14:00:00,23.44,23.44,23.39,23.4,147500.0,15.1531,15.1531,15.1208,15.1273,147500.0
2009-06-12 14:30:00,23.4,23.5,23.4,23.47,474700.0,15.1273,15.1919,15.1273,15.1725,474700.0
2009-06-12 15:00:00,23.47,23.5,23.46,23.49,275600.0,15.1725,15.1919,15.1661,15.1855,275600.0
2009-06-12 15:30:00,23.48,23.5,23.4,23.5,833100.0,15.179,15.1919,15.1273,15.1919,833100.0
2009-06-15 09:30:00,23.41,23.41,23.07,23.17,533700.0,15.1337,15.1337,14.9139,14.9786,533700.0
2009-06-15 10:00:00,23.16,23.19,23.12,23.14,517000.0,14.9721,14.9915,14.9463,14.9592,517000.0
2009-06-15 10:30:00,23.14,23.14,23.03,23.08,545300.0,14.9592,14.9592,14.8881,14.9204,545300.0
2009-06-15 11:00:00,23.08,23.09,23.04,23.07,446000.0,14.9204,14.9269,14.8946,14.9139,446000.0
2009-06-15 11:30:00,23.07,23.11,23.06,23.07,509600.0,14.9139,14.9398,14.9075,14.9139,509600.0
2009-06-15 12:00:00,23.06,23.08,23.03,23.04,357900.0,14.9075,14.9204,14.8881,14.8946,357900.0
2009-06-15 12:30:00,23.04,23.08,23.02,23.07,309700.0,14.8946,14.9204,14.8816,14.9139,309700.0
2009-06-15 13:00:00,23.06,23.06,22.99,22.99,281000.0,14.9075,14.9075,14.8622,14.8622,281000.0
2009-06-15 13:30:00,22.99,23.03,22.97,23.0,265100.0,14.8622,14.8881,14.8493,14.8687,265100.0
2009-06-15 14:00:00,23.0,23.03,22.97,23.02,251300.0,14.8687,14.8881,14.8493,14.8816,251300.0
2009-06-15 14:30:00,23.02,23.02,22.96,22.98,252500.0,14.8816,14.8816,14.8428,14.8558,252500.0
2009-06-15 15:00:00,22.98,23.02,22.95,22.99,374700.0,14.8558,14.8816,14.8364,14.8622,374700.0
2009-06-15 15:30:00,22.99,23.02,22.95,23.0,1323900.0,14.8622,14.8816,14.8364,14.8687,1323900.0
2009-06-16 09:30:00,23.0,23.02,22.88,22.9,243400.0,14.8687,14.8816,14.7911,14.804,243400.0
2009-06-16 10:00:00,22.9,22.95,22.88,22.9,193300.0,14.804,14.8364,14.7911,14.804,193300.0
2009-06-16 10:30:00,22.9,22.97,22.9,22.96,144900.0,14.804,14.8493,14.804,14.8428,144900.0
2009-06-16 11:00:00,22.95,22.97,22.93,22.94,150300.0,14.8364,14.8493,14.8234,14.8299,150300.0
2009-06-16 11:30:00,22.94,22.94,22.87,22.87,201700.0,14.8299,14.8299,14.7847,14.7847,201700.0
2009-06-16 12:00:00,22.88,22.9,22.86,22.88,159900.0,14.7911,14.804,14.7782,14.7911,159900.0
2009-06-16 12:30:00,22.87,22.88,22.82,22.82,406000.0,14.7847,14.7911,14.7523,14.7523,406000.0
2009-06-16 13:00:00,22.82,22.83,22.76,22.79,467100.0,14.7523,14.7588,14.7135,14.7329,467100.0
2009-06-16 13:30:00,22.79,22.8,22.74,22.77,474500.0,14.7329,14.7394,14.7006,14.72,474500.0
2009-06-16 14:00:00,22.77,22.8,22.73,22.76,299000.0,14.72,14.7394,14.6941,14.7135,299000.0
2009-06-16 14:30:00,22.76,22.8,22.72,22.79,540400.0,14.7135,14.7394,14.6877,14.7329,540400.0
2009-06-16 15:00:00,22.79,22.8,22.73,22.78,746100.0,14.7329,14.7394,14.6941,14.7265,746100.0
2009-06-16 15:30:00,22.78,22.85,22.72,22.74,1135300.0,14.7265,14.7717,14.6877,14.7006,1135300.0
2009-06-17 09:30:00,22.77,22.92,22.7,22.89,558600.0,14.72,14.817,14.6748,14.7976,558600.0
2009-06-17 10:00:00,22.89,23.0,22.87,22.9,482700.0,14.7976,14.8687,14.7847,14.804,482700.0
2009-06-17 10:30:00,22.89,22.9,22.84,22.88,397900.0,14.7976,14.804,14.7653,14.7911,397900.0
2009-06-17 11:00:00,22.88,22.92,22.86,22.87,372600.0,14.7911,14.817,14.7782,14.7847,372600.0
2009-06-17 11:30:00,22.87,22.89,22.83,22.89,205900.0,14.7847,14.7976,14.7588,14.7976,205900.0
2009-06-17 12:00:00,22.89,22.93,22.88,22.9,242400.0,14.7976,14.8234,14.7911,14.804,242400.0
2009-06-17 12:30:00,22.9,22.92,22.88,22.91,631200.0,14.804,14.817,14.7911,14.8105,631200.0
2009-06-17 13:00:00,22.9,22.93,22.88,22.92,494600.0,14.804,14.8234,14.7911,14.817,494600.0
2009-06-17 13:30:00,22.92,22.97,22.91,22.94,587300.0,14.817,14.8493,14.8105,14.8299,587300.0
2009-06-17 14:00:00,22.95,22.97,22.92,22.95,572000.0,14.8364,14.8493,14.817,14.8364,572000.0
2009-06-17 14:30:00,22.95,22.95,22.89,22.9,132100.0,14.8364,14.8364,14.7976,14.804,132100.0
2009-06-17 15:00:00,22.91,22.94,22.87,22.87,254100.0,14.8105,14.8299,14.7847,14.7847,254100.0
2009-06-17 15:30:00,22.86,22.88,22.81,22.84,1449100.0,14.7782,14.7911,14.7459,14.7653,1449100.0
2009-06-18 09:30:00,22.88,23.05,22.81,23.04,382800.0,14.7911,14.901,14.7459,14.8946,382800.0
2009-06-18 10:00:00,23.05,23.11,23.03,23.11,292800.0,14.901,14.9398,14.8881,14.9398,292800.0
2009-06-18 10:30:00,23.11,23.18,23.11,23.17,259400.0,14.9398,14.9851,14.9398,14.9786,259400.0
2009-06-18 11:00:00,23.17,23.22,23.17,23.19,405000.0,14.9786,15.0109,14.9786,14.9915,405000.0
2009-06-18 11:30:00,23.2,23.2,23.14,23.18,161700.0,14.998,14.998,14.9592,14.9851,161700.0
2009-06-18 12:00:00,23.18,23.21,23.17,23.21,339400.0,14.9851,15.0045,14.9786,15.0045,339400.0
2009-06-18 12:30:00,23.21,23.24,23.2,23.24,188300.0,15.0045,15.0238,14.998,15.0238,188300.0
2009-06-18 13:00:00,23.24,23.31,23.23,23.3,583400.0,15.0238,15.0691,15.0174,15.0626,583400.0
2009-06-18 13:30:00,23.3,23.31,23.25,23.25,336200.0,15.0626,15.0691,15.0303,15.0303,336200.0
2009-06-18 14:00:00,23.26,23.29,23.21,23.26,460600.0,15.0368,15.0562,15.0045,15.0368,460600.0
2009-06-18 14:30:00,23.27,23.29,23.24,23.28,526800.0,15.0432,15.0562,15.0238,15.0497,526800.0
2009-06-18 15:00:00,23.28,23.31,23.26,23.3,350100.0,15.0497,15.0691,15.0368,15.0626,350100.0
2009-06-18 15:30:00,23.3,23.31,23.21,23.26,1582900.0,15.0626,15.0691,15.0045,15.0368,1582900.0
2009-06-19 09:30:00,23.25,23.3,23.12,23.17,536200.0,15.1465,15.1791,15.0619,15.0944,536200.0
2009-06-19 10:00:00,23.17,23.18,23.1,23.12,622200.0,15.0944,15.1009,15.0488,15.0619,622200.0
2009-06-19 10:30:00,23.12,23.16,23.1,23.13,379200.0,15.0619,15.0879,15.0488,15.0684,379200.0
2009-06-19 11:00:00,23.14,23.15,23.08,23.08,286300.0,15.0749,15.0814,15.0358,15.0358,286300.0
2009-06-19 11:30:00,23.08,23.08,23.04,23.05,388000.0,15.0358,15.0358,15.0097,15.0163,388000.0
2009-06-19 12:00:00,23.06,23.06,23.01,23.02,286900.0,15.0228,15.0228,14.9902,14.9967,286900.0
2009-06-19 12:30:00,23.02,23.02,22.97,22.97,143000.0,14.9967,14.9967,14.9641,14.9641,143000.0
2009-06-19 13:00:00,22.98,22.98,22.94,22.95,96400.0,14.9707,14.9707,14.9446,14.9511,96400.0
2009-06-19 13:30:00,22.95,22.99,22.93,22.94,247500.0,14.9511,14.9772,14.9381,14.9446,247500.0
2009-06-19 14:00:00,22.94,22.94,22.88,22.88,194000.0,14.9446,14.9446,14.9055,14.9055,194000.0
2009-06-19 14:30:00,22.88,22.95,22.88,22.94,228600.0,14.9055,14.9511,14.9055,14.9446,228600.0
2009-06-19 15:00:00,22.93,23.0,22.91,23.0,470700.0,14.9381,14.9837,14.9251,14.9837,470700.0
2009-06-19 15:30:00,23.0,23.01,22.88,22.89,1533700.0,14.9837,14.9902,14.9055,14.912,1533700.0
2009-06-22 09:30:00,22.81,22.83,22.69,22.82,500100.0,14.8599,14.8729,14.7817,14.8664,500100.0
2009-06-22 10:00:00,22.81,22.88,22.78,22.84,145700.0,14.8599,14.9055,14.8404,14.8794,145700.0
2009-06-22 10:30:00,22.84,22.86,22.81,22.84,245500.0,14.8794,14.8925,14.8599,14.8794,245500.0
2009-06-22 11:00:00,22.83,22.85,22.79,22.81,278800.0,14.8729,14.886,14.8469,14.8599,278800.0
2009-06-22 11:30:00,22.81,22.83,22.75,22.75,187900.0,14.8599,14.8729,14.8208,14.8208,187900.0
2009-06-22 12:00:00,22.76,22.8,22.74,22.8,358200.0,14.8273,14.8534,14.8143,14.8534,358200.0
2009-06-22 12:30:00,22.8,22.82,22.77,22.81,134600.0,14.8534,14.8664,14.8338,14.8599,134600.0
2009-06-22 13:00:00,22.81,22.81,22.74,22.77,151900.0,14.8599,14.8599,14.8143,14.8338,151900.0
2009-06-22 13:30:00,22.77,22.81,22.76,22.79,222400.0,14.8338,14.8599,14.8273,14.8469,222400.0
2009-06-22 14:00:00,22.8,22.81,22.78,22.78,214800.0,14.8534,14.8599,14.8404,14.8404,214800.0
2009-06-22 14:30:00,22.78,22.85,22.77,22.85,302100.0,14.8404,14.886,14.8338,14.886,302100.0
2009-06-22 15:00:00,22.85,22.87,22.82,22.86,333500.0,14.886,14.899,14.8664,14.8925,333500.0
2009-06-22 15:30:00,22.87,22.9,22.78,22.79,806900.0,14.899,14.9185,14.8404,14.8469,806900.0
2009-06-23 09:30:00,22.76,22.89,22.76,22.85,691800.0,14.8273,14.912,14.8273,14.886,691800.0
2009-06-23 10:00:00,22.85,22.85,22.73,22.75,332700.0,14.886,14.886,14.8078,14.8208,332700.0
2009-06-23 10:30:00,22.75,22.8,22.75,22.79,167900.0,14.8208,14.8534,14.8208,14.8469,167900.0
2009-06-23 11:00:00,22.8,22.8,22.75,22.76,286200.0,14.8534,14.8534,14.8208,14.8273,286200.0
2009-06-23 11:30:00,22.76,22.78,22.75,22.76,152400.0,14.8273,14.8404,14.8208,14.8273,152400.0
2009-06-23 12:00:00,22.75,22.76,22.69,22.7,146800.0,14.8208,14.8273,14.7817,14.7882,146800.0
2009-06-23 12:30:00,22.7,22.73,22.69,22.69,290500.0,14.7882,14.8078,14.7817,14.7817,290500.0
2009-06-23 13:00:00,22.7,22.73,22.69,22.71,231800.0,14.7882,14.8078,14.7817,14.7948,231800.0
2009-06-23 13:30:00,22.72,22.73,22.7,22.71,183100.0,14.8013,14.8078,14.7882,14.7948,183100.0
2009-06-23 14:00:00,22.7,22.74,22.69,22.71,164800.0,14.7882,14.8143,14.7817,14.7948,164800.0
2009-06-23 14:30:00,22.71,22.71,22.67,22.69,218400.0,14.7948,14.7948,14.7687,14.7817,218400.0
2009-06-23 15:00:00,22.69,22.75,22.67,22.74,181400.0,14.7817,14.8208,14.7687,14.8143,181400.0
2009-06-23 15:30:00,22.74,22.78,22.69,22.7,550300.0,14.8143,14.8404,14.7817,14.7882,550300.0
2009-06-24 09:30:00,22.83,22.84,22.74,22.81,283300.0,14.8729,14.8794,14.8143,14.8599,283300.0
2009-06-24 10:00:00,22.81,22.84,22.75,22.83,266700.0,14.8599,14.8794,14.8208,14.8729,266700.0
2009-06-24 10:30:00,22.83,22.83,22.78,22.83,292300.0,14.8729,14.8729,14.8404,14.8729,292300.0
2009-06-24 11:00:00,22.83,22.86,22.8,22.85,125900.0,14.8729,14.8925,14.8534,14.886,125900.0
2009-06-24 11:30:00,22.85,22.86,22.81,22.83,67000.0,14.886,14.8925,14.8599,14.8729,67000.0
2009-06-24 12:00:00,22.83,22.83,22.79,22.8,62700.0,14.8729,14.8729,14.8469,14.8534,62700.0
2009-06-24 12:30:00,22.8,22.8,22.77,22.77,56500.0,14.8534,14.8534,14.8338,14.8338,56500.0
2009-06-24 13:00:00,22.78,22.83,22.77,22.83,131900.0,14.8404,14.8729,14.8338,14.8729,131900.0
2009-06-24 13:30:00,22.82,22.85,22.81,22.84,151200.0,14.8664,14.886,14.8599,14.8794,151200.0
2009-06-24 14:00:00,22.84,22.88,22.76,22.79,246700.0,14.8794,14.9055,14.8273,14.8469,246700.0
2009-06-24 14:30:00,22.79,22.8,22.68,22.72,328700.0,14.8469,14.8534,14.7752,14.8013,328700.0
2009-06-24 15:00:00,22.72,22.73,22.64,22.71,403500.0,14.8013,14.8078,14.7492,14.7948,403500.0
2009-06-24 15:30:00,22.71,22.8,22.7,22.77,766900.0,14.7948,14.8534,14.7882,14.8338,766900.0
2009-06-25 09:30:00,22.7,22.74,22.64,22.74,319600.0,14.7882,14.8143,14.7492,14.8143,319600.0
2009-06-25 10:00:00,22.74,22.89,22.74,22.87,246700.0,14.8143,14.912,14.8143,14.899,246700.0
2009-06-25 10:30:00,22.87,22.87,22.77,22.79,2753500.0,14.899,14.899,14.8338,14.8469,2753500.0
2009-06-25 11:00:00,22.79,22.87,22.78,22.87,279100.0,14.8469,14.899,14.8404,14.899,279100.0
2009-06-25 11:30:00,22.87,23.01,22.86,23.01,498700.0,14.899,14.9902,14.8925,14.9902,498700.0
2009-06-25 12:00:00,23.01,23.08,23.0,23.06,310400.0,14.9902,15.0358,14.9837,15.0228,310400.0
2009-06-25 12:30:00,23.06,23.07,23.02,23.03,115800.0,15.0228,15.0293,14.9967,15.0032,115800.0
2009-06-25 13:00:00,23.03,23.15,23.03,23.15,254200.0,15.0032,15.0814,15.0032,15.0814,254200.0
2009-06-25 13:30:00,23.15,23.16,23.09,23.14,494600.0,15.0814,15.0879,15.0423,15.0749,494600.0
2009-06-25 14:00:00,23.14,23.15,23.07,23.1,188700.0,15.0749,15.0814,15.0293,15.0488,188700.0
2009-06-25 14:30:00,23.1,23.11,23.06,23.09,178500.0,15.0488,15.0553,15.0228,15.0423,178500.0
2009-06-25 15:00:00,23.09,23.12,23.05,23.08,264000.0,15.0423,15.0619,15.0163,15.0358,264000.0
2009-06-25 15:30:00,23.08,23.12,22.99,23.09,634500.0,15.0358,15.0619,14.9772,15.0423,634500.0
2009-06-26 09:30:00,23.22,23.22,22.94,22.95,404100.0,15.127,15.127,14.9446,14.9511,404100.0
2009-06-26 10:00:00,22.95,23.05,22.93,23.0,254900.0,14.9511,15.0163,14.9381,14.9837,254900.0
2009-06-26 10:30:00,23.0,23.01,22.94,22.97,154100.0,14.9837,14.9902,14.9446,14.9641,154100.0
2009-06-26 11:00:00,22.97,22.97,22.91,22.96,118400.0,14.9641,14.9641,14.9251,14.9576,118400.0
2009-06-26 11:30:00,22.96,22.98,22.93,22.98,145900.0,14.9576,14.9707,14.9381,14.9707,145900.0
2009-06-26 12:00:00,22.98,23.01,22.97,22.97,73300.0,14.9707,14.9902,14.9641,14.9641,73300.0
2009-06-26 12:30:00,22.97,23.01,22.96,22.97,762600.0,14.9641,14.9902,14.9576,14.9641,762600.0
2009-06-26 13:00:00,22.98,22.99,22.96,22.97,208600.0,14.9707,14.9772,14.9576,14.9641,208600.0
2009-06-26 13:30:00,22.97,23.01,22.95,22.98,135800.0,14.9641,14.9902,14.9511,14.9707,135800.0
2009-06-26 14:00:00,22.98,22.99,22.95,22.98,79500.0,14.9707,14.9772,14.9511,14.9707,79500.0
2009-06-26 14:30:00,22.98,23.09,22.97,23.09,192600.0,14.9707,15.0423,14.9641,15.0423,192600.0
2009-06-26 15:00:00,23.1,23.1,23.07,23.09,197000.0,15.0488,15.0488,15.0293,15.0423,197000.0
2009-06-26 15:30:00,23.09,23.16,23.03,23.03,465200.0,15.0423,15.0879,15.0032,15.0032,465200.0
2009-06-29 09:30:00,23.14,23.15,23.01,23.03,275300.0,15.0749,15.0814,14.9902,15.0032,275300.0
2009-06-29 10:00:00,23.04,23.15,23.02,23.15,234500.0,15.0097,15.0814,14.9967,15.0814,234500.0
2009-06-29 10:30:00,23.16,23.23,23.15,23.22,165200.0,15.0879,15.1335,15.0814,15.127,165200.0
2009-06-29 11:00:00,23.21,23.22,23.17,23.18,64500.0,15.1205,15.127,15.0944,15.1009,64500.0
2009-06-29 11:30:00,23.18,23.2,23.15,23.17,71700.0,15.1009,15.114,15.0814,15.0944,71700.0
2009-06-29 12:00:00,23.17,23.21,23.17,23.21,159500.0,15.0944,15.1205,15.0944,15.1205,159500.0
2009-06-29 12:30:00,23.21,23.21,23.18,23.18,90100.0,15.1205,15.1205,15.1009,15.1009,90100.0
2009-06-29 13:00:00,23.18,23.2,23.18,23.2,44000.0,15.1009,15.114,15.1009,15.114,44000.0
2009-06-29 13:30:00,23.19,23.2,23.18,23.18,111000.0,15.1075,15.114,15.1009,15.1009,111000.0
2009-06-29 14:00:00,23.18,23.19,23.15,23.17,51400.0,15.1009,15.1075,15.0814,15.0944,51400.0
2009-06-29 14:30:00,23.17,23.19,23.16,23.18,76100.0,15.0944,15.1075,15.0879,15.1009,76100.0
2009-06-29 15:00:00,23.18,23.24,23.18,23.24,261600.0,15.1009,15.14,15.1009,15.14,261600.0
2009-06-29 15:30:00,23.23,23.25,23.15,23.22,483700.0,15.1335,15.1465,15.0814,15.127,483700.0
2009-06-30 09:30:00,23.17,23.52,23.13,23.22,251900.0,15.0944,15.3224,15.0684,15.127,251900.0
2009-06-30 10:00:00,23.22,23.22,23.0,23.01,520000.0,15.127,15.127,14.9837,14.9902,520000.0
2009-06-30 10:30:00,23.01,23.02,22.92,22.94,159700.0,14.9902,14.9967,14.9316,14.9446,159700.0
2009-06-30 11:00:00,22.94,22.97,22.92,22.95,219700.0,14.9446,14.9641,14.9316,14.9511,219700.0
2009-06-30 11:30:00,22.95,22.95,22.9,22.93,93100.0,14.9511,14.9511,14.9185,14.9381,93100.0
2009-06-30 12:00:00,22.93,22.98,22.93,22.97,278800.0,14.9381,14.9707,14.9381,14.9641,278800.0
2009-06-30 12:30:00,22.97,22.99,22.96,22.99,217000.0,14.9641,14.9772,14.9576,14.9772,217000.0
2009-06-30 13:00:00,23.0,23.0,22.94,22.94,205000.0,14.9837,14.9837,14.9446,14.9446,205000.0
2009-06-30 13:30:00,22.94,22.97,22.94,22.95,167700.0,14.9446,14.9641,14.9446,14.9511,167700.0
2009-06-30 14:00:00,22.95,23.0,22.94,23.0,299700.0,14.9511,14.9837,14.9446,14.9837,299700.0
2009-06-30 14:30:00,23.0,23.02,22.98,22.98,177900.0,14.9837,14.9967,14.9707,14.9707,177900.0
2009-06-30 15:00:00,22.99,23.03,22.98,23.01,187600.0,14.9772,15.0032,14.9707,14.9902,187600.0
2009-06-30 15:30:00,23.01,23.04,22.98,23.0,506900.0,14.9902,15.0097,14.9707,14.9837,506900.0
2009-07-01 09:30:00,23.09,23.39,23.09,23.39,374500.0,15.0423,15.2378,15.0423,15.2378,374500.0
2009-07-01 10:00:00,23.39,23.43,23.27,23.43,554100.0,15.2378,15.2638,15.1596,15.2638,554100.0
2009-07-01 10:30:00,23.43,23.46,23.43,23.45,362500.0,15.2638,15.2834,15.2638,15.2768,362500.0
2009-07-01 11:00:00,23.46,23.47,23.42,23.43,475300.0,15.2834,15.2899,15.2573,15.2638,475300.0
2009-07-01 11:30:00,23.43,23.48,23.42,23.47,271300.0,15.2638,15.2964,15.2573,15.2899,271300.0
2009-07-01 12:00:00,23.47,23.51,23.45,23.51,172200.0,15.2899,15.3159,15.2768,15.3159,172200.0
2009-07-01 12:30:00,23.51,23.52,23.49,23.5,317800.0,15.3159,15.3224,15.3029,15.3094,317800.0
2009-07-01 13:00:00,23.5,23.51,23.48,23.51,73600.0,15.3094,15.3159,15.2964,15.3159,73600.0
2009-07-01 13:30:00,23.5,23.51,23.48,23.49,254700.0,15.3094,15.3159,15.2964,15.3029,254700.0
2009-07-01 14:00:00,23.49,23.5,23.44,23.46,230500.0,15.3029,15.3094,15.2703,15.2834,230500.0
2009-07-01 14:30:00,23.47,23.48,23.43,23.45,175800.0,15.2899,15.2964,15.2638,15.2768,175800.0
2009-07-01 15:00:00,23.44,23.47,23.43,23.44,1201200.0,15.2703,15.2899,15.2638,15.2703,1201200.0
2009-07-01 15:30:00,23.44,23.49,23.38,23.41,1460100.0,15.2703,15.3029,15.2312,15.2508,1460100.0
2009-07-02 09:30:00,23.18,23.24,23.09,23.13,306200.0,15.1009,15.14,15.0423,15.0684,306200.0
2009-07-02 10:00:00,23.14,23.17,23.07,23.08,506100.0,15.0749,15.0944,15.0293,15.0358,506100.0
2009-07-02 10:30:00,23.09,23.13,23.07,23.1,663200.0,15.0423,15.0684,15.0293,15.0488,663200.0
2009-07-02 11:00:00,23.1,23.14,23.1,23.11,307700.0,15.0488,15.0749,15.0488,15.0553,307700.0
2009-07-02 11:30:00,23.11,23.13,23.06,23.13,279000.0,15.0553,15.0684,15.0228,15.0684,279000.0
2009-07-02 12:00:00,23.13,23.17,23.12,23.15,532400.0,15.0684,15.0944,15.0619,15.0814,532400.0
2009-07-02 12:30:00,23.15,23.16,23.12,23.12,132100.0,15.0814,15.0879,15.0619,15.0619,132100.0
2009-07-02 13:00:00,23.12,23.13,23.09,23.09,124000.0,15.0619,15.0684,15.0423,15.0423,124000.0
2009-07-02 13:30:00,23.09,23.11,23.06,23.08,136700.0,15.0423,15.0553,15.0228,15.0358,136700.0
2009-07-02 14:00:00,23.07,23.09,23.05,23.07,91700.0,15.0293,15.0423,15.0163,15.0293,91700.0
2009-07-02 14:30:00,23.07,23.09,23.05,23.09,108600.0,15.0293,15.0423,15.0163,15.0423,108600.0
2009-07-02 15:00:00,23.09,23.11,23.0,23.01,430100.0,15.0423,15.0553,14.9837,14.9902,430100.0
2009-07-02 15:30:00,23.01,23.05,22.98,22.98,1147300.0,14.9902,15.0163,14.9707,14.9707,1147300.0
2009-07-06 09:30:00,22.85,23.13,22.82,23.12,661500.0,14.886,15.0684,14.8664,15.0619,661500.0
2009-07-06 10:00:00,23.12,23.16,23.02,23.06,868900.0,15.0619,15.0879,14.9967,15.0228,868900.0
2009-07-06 10:30:00,23.07,23.16,23.06,23.14,1031300.0,15.0293,15.0879,15.0228,15.0749,1031300.0
2009-07-06 11:00:00,23.14,23.2,23.12,23.18,235600.0,15.0749,15.114,15.0619,15.1009,235600.0
2009-07-06 11:30:00,23.18,23.2,23.12,23.12,191100.0,15.1009,15.114,15.0619,15.0619,191100.0
2009-07-06 12:00:00,23.13,23.19,23.13,23.18,341500.0,15.0684,15.1075,15.0684,15.1009,341500.0
2009-07-06 12:30:00,23.17,23.23,23.16,23.23,284300.0,15.0944,15.1335,15.0879,15.1335,284300.0
2009-07-06 13:00:00,23.23,23.34,23.22,23.32,315600.0,15.1335,15.2052,15.127,15.1922,315600.0
2009-07-06 13:30:00,23.31,23.32,23.28,23.3,187200.0,15.1856,15.1922,15.1661,15.1791,187200.0
2009-07-06 14:00:00,23.29,23.33,23.27,23.28,262100.0,15.1726,15.1987,15.1596,15.1661,262100.0
2009-07-06 14:30:00,23.28,23.31,23.27,23.3,130800.0,15.1661,15.1856,15.1596,15.1791,130800.0
2009-07-06 15:00:00,23.31,23.34,23.27,23.31,204000.0,15.1856,15.2052,15.1596,15.1856,204000.0
2009-07-06 15:30:00,23.3,23.35,23.24,23.35,740600.0,15.1791,15.2117,15.14,15.2117,740600.0
2009-07-07 09:30:00,23.25,23.38,23.2,23.36,958900.0,15.1465,15.2312,15.114,15.2182,958900.0
2009-07-07 10:00:00,23.36,23.38,23.3,23.32,481100.0,15.2182,15.2312,15.1791,15.1922,481100.0
2009-07-07 10:30:00,23.31,23.32,23.28,23.28,344100.0,15.1856,15.1922,15.1661,15.1661,344100.0
2009-07-07 11:00:00,23.28,23.33,23.27,23.29,339900.0,15.1661,15.1987,15.1596,15.1726,339900.0
2009-07-07 11:30:00,23.29,23.3,23.25,23.29,153900.0,15.1726,15.1791,15.1465,15.1726,153900.0
2009-07-07 12:00:00,23.29,23.3,23.26,23.27,104500.0,15.1726,15.1791,15.1531,15.1596,104500.0
2009-07-07 12:30:00,23.28,23.29,23.27,23.28,119500.0,15.1661,15.1726,15.1596,15.1661,119500.0
2009-07-07 13:00:00,23.28,23.34,23.28,23.3,101500.0,15.1661,15.2052,15.1661,15.1791,101500.0
2009-07-07 13:30:00,23.3,23.31,23.26,23.26,199700.0,15.1791,15.1856,15.1531,15.1531,199700.0
2009-07-07 14:00:00,23.26,23.27,23.2,23.23,248000.0,15.1531,15.1596,15.114,15.1335,248000.0
2009-07-07 14:30:00,23.22,23.25,23.16,23.19,219100.0,15.127,15.1465,15.0879,15.1075,219100.0
2009-07-07 15:00:00,23.18,23.18,23.1,23.17,501700.0,15.1009,15.1009,15.0488,15.0944,501700.0
2009-07-07 15:30:00,23.17,23.18,23.06,23.09,495400.0,15.0944,15.1009,15.0228,15.0423,495400.0
2009-07-08 09:30:00,23.12,23.21,23.05,23.15,690100.0,15.0619,15.1205,15.0163,15.0814,690100.0
2009-07-08 10:00:00,23.15,23.26,23.15,23.23,766600.0,15.0814,15.1531,15.0814,15.1335,766600.0
2009-07-08 10:30:00,23.24,23.25,23.17,23.18,370400.0,15.14,15.1465,15.0944,15.1009,370400.0
2009-07-08 11:00:00,23.17,23.2,23.09,23.13,1328900.0,15.0944,15.114,15.0423,15.0684,1328900.0
2009-07-08 11:30:00,23.13,23.14,23.09,23.12,259100.0,15.0684,15.0749,15.0423,15.0619,259100.0
2009-07-08 12:00:00,23.12,23.14,23.06,23.08,740500.0,15.0619,15.0749,15.0228,15.0358,740500.0
2009-07-08 12:30:00,23.08,23.11,23.08,23.08,344900.0,15.0358,15.0553,15.0358,15.0358,344900.0
2009-07-08 13:00:00,23.08,23.13,23.08,23.12,202900.0,15.0358,15.0684,15.0358,15.0619,202900.0
2009-07-08 13:30:00,23.12,23.13,23.1,23.11,62600.0,15.0619,15.0684,15.0488,15.0553,62600.0
2009-07-08 14:00:00,23.12,23.13,23.08,23.09,255400.0,15.0619,15.0684,15.0358,15.0423,255400.0
2009-07-08 14:30:00,23.1,23.14,23.06,23.12,383600.0,15.0488,15.0749,15.0228,15.0619,383600.0
2009-07-08 15:00:00,23.13,23.17,23.1,23.12,543700.0,15.0684,15.0944,15.0488,15.0619,543700.0
2009-07-08 15:30:00,23.13,23.26,23.12,23.18,779900.0,15.0684,15.1531,15.0619,15.1009,779900.0
2009-07-09 09:30:00,23.22,23.29,23.05,23.11,337400.0,15.127,15.1726,15.0163,15.0553,337400.0
2009-07-09 10:00:00,23.12,23.13,23.04,23.08,386300.0,15.0619,15.0684,15.0097,15.0358,386300.0
2009-07-09 10:30:00,23.08,23.1,23.04,23.06,186800.0,15.0358,15.0488,15.0097,15.0228,186800.0
2009-07-09 11:00:00,23.06,23.07,22.99,23.06,165400.0,15.0228,15.0293,14.9772,15.0228,165400.0
2009-07-09 11:30:00,23.06,23.1,23.03,23.07,248500.0,15.0228,15.0488,15.0032,15.0293,248500.0
2009-07-09 12:00:00,23.06,23.06,23.03,23.04,409200.0,15.0228,15.0228,15.0032,15.0097,409200.0
2009-07-09 12:30:00,23.04,23.06,23.02,23.05,245200.0,15.0097,15.0228,14.9967,15.0163,245200.0
2009-07-09 13:00:00,23.05,23.09,23.0,23.06,83300.0,15.0163,15.0423,14.9837,15.0228,83300.0
2009-07-09 13:30:00,23.07,23.08,23.04,23.06,249100.0,15.0293,15.0358,15.0097,15.0228,249100.0
2009-07-09 14:00:00,23.07,23.12,23.05,23.12,151600.0,15.0293,15.0619,15.0163,15.0619,151600.0
2009-07-09 14:30:00,23.11,23.13,23.06,23.06,192200.0,15.0553,15.0684,15.0228,15.0228,192200.0
2009-07-09 15:00:00,23.05,23.05,22.99,23.01,314600.0,15.0163,15.0163,14.9772,14.9902,314600.0
2009-07-09 15:30:00,23.01,23.08,22.98,23.02,638300.0,14.9902,15.0358,14.9707,14.9967,638300.0
2009-07-10 09:30:00,23.02,23.13,22.95,23.04,236000.0,14.9967,15.0684,14.9511,15.0097,236000.0
2009-07-10 10:00:00,23.04,23.31,23.0,23.1,254800.0,15.0097,15.1856,14.9837,15.0488,254800.0
2009-07-10 10:30:00,23.11,23.11,23.03,23.05,129600.0,15.0553,15.0553,15.0032,15.0163,129600.0
2009-07-10 11:00:00,23.04,23.04,22.91,22.93,218200.0,15.0097,15.0097,14.9251,14.9381,218200.0
2009-07-10 11:30:00,22.93,22.94,22.9,22.91,137000.0,14.9381,14.9446,14.9185,14.9251,137000.0
2009-07-10 12:00:00,22.91,22.94,22.91,22.92,111000.0,14.9251,14.9446,14.9251,14.9316,111000.0
2009-07-10 12:30:00,22.92,22.94,22.9,22.92,102800.0,14.9316,14.9446,14.9185,14.9316,102800.0
2009-07-10 13:00:00,22.92,22.95,22.9,22.9,135300.0,14.9316,14.9511,14.9185,14.9185,135300.0
2009-07-10 13:30:00,22.9,22.95,22.9,22.92,87400.0,14.9185,14.9511,14.9185,14.9316,87400.0
2009-07-10 14:00:00,22.93,22.93,22.86,22.88,119700.0,14.9381,14.9381,14.8925,14.9055,119700.0
2009-07-10 14:30:00,22.89,22.89,22.85,22.86,288400.0,14.912,14.912,14.886,14.8925,288400.0
2009-07-10 15:00:00,22.86,22.92,22.85,22.88,291700.0,14.8925,14.9316,14.886,14.9055,291700.0
2009-07-10 15:30:00,22.88,22.96,22.87,22.93,543800.0,14.9055,14.9576,14.899,14.9381,543800.0
2009-07-13 09:30:00,22.94,23.08,22.88,23.02,156600.0,14.9446,15.0358,14.9055,14.9967,156600.0
2009-07-13 10:00:00,23.02,23.04,22.93,23.0,170500.0,14.9967,15.0097,14.9381,14.9837,170500.0
2009-07-13 10:30:00,23.0,23.13,23.0,23.13,342900.0,14.9837,15.0684,14.9837,15.0684,342900.0
2009-07-13 11:00:00,23.13,23.13,23.1,23.12,306500.0,15.0684,15.0684,15.0488,15.0619,306500.0
2009-07-13 11:30:00,23.12,23.25,23.12,23.22,200700.0,15.0619,15.1465,15.0619,15.127,200700.0
2009-07-13 12:00:00,23.23,23.24,23.2,23.24,74000.0,15.1335,15.14,15.114,15.14,74000.0
2009-07-13 12:30:00,23.24,23.25,23.22,23.25,61000.0,15.14,15.1465,15.127,15.1465,61000.0
2009-07-13 13:00:00,23.25,23.29,23.25,23.29,191900.0,15.1465,15.1726,15.1465,15.1726,191900.0
2009-07-13 13:30:00,23.28,23.29,23.26,23.27,83400.0,15.1661,15.1726,15.1531,15.1596,83400.0
2009-07-13 14:00:00,23.27,23.31,23.26,23.29,158400.0,15.1596,15.1856,15.1531,15.1726,158400.0
2009-07-13 14:30:00,23.28,23.3,23.24,23.25,130200.0,15.1661,15.1791,15.14,15.1465,130200.0
2009-07-13 15:00:00,23.26,23.28,23.21,23.21,114200.0,15.1531,15.1661,15.1205,15.1205,114200.0
2009-07-13 15:30:00,23.21,23.28,23.21,23.28,474100.0,15.1205,15.1661,15.1205,15.1661,474100.0
2009-07-14 09:30:00,23.28,23.28,23.2,23.23,534400.0,15.1661,15.1661,15.114,15.1335,534400.0
2009-07-14 10:00:00,23.23,23.27,23.22,23.25,238300.0,15.1335,15.1596,15.127,15.1465,238300.0
2009-07-14 10:30:00,23.25,23.25,23.21,23.23,180700.0,15.1465,15.1465,15.1205,15.1335,180700.0
2009-07-14 11:00:00,23.23,23.29,23.22,23.29,699500.0,15.1335,15.1726,15.127,15.1726,699500.0
2009-07-14 11:30:00,23.28,23.33,23.26,23.31,368500.0,15.1661,15.1987,15.1531,15.1856,368500.0
2009-07-14 12:00:00,23.31,23.32,23.28,23.28,339300.0,15.1856,15.1922,15.1661,15.1661,339300.0
2009-07-14 12:30:00,23.28,23.33,23.28,23.32,131200.0,15.1661,15.1987,15.1661,15.1922,131200.0
2009-07-14 13:00:00,23.32,23.34,23.29,23.31,204100.0,15.1922,15.2052,15.1726,15.1856,204100.0
2009-07-14 13:30:00,23.31,23.32,23.28,23.28,195200.0,15.1856,15.1922,15.1661,15.1661,195200.0
2009-07-14 14:00:00,23.28,23.31,23.25,23.28,173700.0,15.1661,15.1856,15.1465,15.1661,173700.0
2009-07-14 14:30:00,23.27,23.36,23.27,23.34,187300.0,15.1596,15.2182,15.1596,15.2052,187300.0
2009-07-14 15:00:00,23.33,23.38,23.33,23.36,194900.0,15.1987,15.2312,15.1987,15.2182,194900.0
2009-07-14 15:30:00,23.36,23.37,23.32,23.37,391400.0,15.2182,15.2247,15.1922,15.2247,391400.0
2009-07-15 09:30:00,23.54,23.57,23.41,23.56,441600.0,15.3355,15.355,15.2508,15.3485,441600.0
2009-07-15 10:00:00,23.56,23.59,23.54,23.56,158200.0,15.3485,15.368,15.3355,15.3485,158200.0
2009-07-15 10:30:00,23.56,23.58,23.54,23.57,135400.0,15.3485,15.3615,15.3355,15.355,135400.0
2009-07-15 11:00:00,23.57,23.64,23.56,23.64,202000.0,15.355,15.4006,15.3485,15.4006,202000.0
2009-07-15 11:30:00,23.64,23.66,23.61,23.62,278500.0,15.4006,15.4136,15.3811,15.3876,278500.0
2009-07-15 12:00:00,23.62,23.67,23.61,23.66,103300.0,15.3876,15.4202,15.3811,15.4136,103300.0
2009-07-15 12:30:00,23.66,23.68,23.62,23.63,55100.0,15.4136,15.4267,15.3876,15.3941,55100.0
2009-07-15 13:00:00,23.63,23.66,23.62,23.66,72700.0,15.3941,15.4136,15.3876,15.4136,72700.0
2009-07-15 13:30:00,23.66,23.69,23.65,23.68,209300.0,15.4136,15.4332,15.4071,15.4267,209300.0
2009-07-15 14:00:00,23.67,23.7,23.65,23.67,360800.0,15.4202,15.4397,15.4071,15.4202,360800.0
2009-07-15 14:30:00,23.67,23.73,23.66,23.73,241800.0,15.4202,15.4593,15.4136,15.4593,241800.0
2009-07-15 15:00:00,23.73,23.76,23.69,23.69,387000.0,15.4593,15.4788,15.4332,15.4332,387000.0
2009-07-15 15:30:00,23.69,23.8,23.68,23.77,1635200.0,15.4332,15.5049,15.4267,15.4853,1635200.0
2009-07-16 09:30:00,23.75,23.84,23.65,23.82,239900.0,15.4723,15.5309,15.4071,15.5179,239900.0
2009-07-16 10:00:00,23.82,23.84,23.77,23.82,199700.0,15.5179,15.5309,15.4853,15.5179,199700.0
2009-07-16 10:30:00,23.83,23.86,23.82,23.82,369700.0,15.5244,15.5439,15.5179,15.5179,369700.0
2009-07-16 11:00:00,23.81,23.83,23.78,23.79,111600.0,15.5114,15.5244,15.4918,15.4983,111600.0
2009-07-16 11:30:00,23.78,23.82,23.77,23.81,149100.0,15.4918,15.5179,15.4853,15.5114,149100.0
2009-07-16 12:00:00,23.82,23.83,23.79,23.81,380200.0,15.5179,15.5244,15.4983,15.5114,380200.0
2009-07-16 12:30:00,23.8,23.81,23.74,23.74,123300.0,15.5049,15.5114,15.4658,15.4658,123300.0
2009-07-16 13:00:00,23.74,23.74,23.67,23.68,276100.0,15.4658,15.4658,15.4202,15.4267,276100.0
2009-07-16 13:30:00,23.68,23.74,23.67,23.73,149900.0,15.4267,15.4658,15.4202,15.4593,149900.0
2009-07-16 14:00:00,23.74,23.79,23.71,23.77,129100.0,15.4658,15.4983,15.4462,15.4853,129100.0
2009-07-16 14:30:00,23.77,23.86,23.76,23.85,386600.0,15.4853,15.5439,15.4788,15.5374,386600.0
2009-07-16 15:00:00,23.85,23.87,23.83,23.85,407100.0,15.5374,15.5505,15.5244,15.5374,407100.0
2009-07-16 15:30:00,23.86,23.92,23.83,23.86,1514200.0,15.5439,15.583,15.5244,15.5439,1514200.0
2009-07-17 09:30:00,23.91,23.91,23.8,23.85,213900.0,15.5765,15.5765,15.5049,15.5374,213900.0
2009-07-17 10:00:00,23.86,23.93,23.85,23.9,366300.0,15.5439,15.5895,15.5374,15.57,366300.0
2009-07-17 10:30:00,23.9,23.94,23.9,23.92,132700.0,15.57,15.5961,15.57,15.583,132700.0
2009-07-17 11:00:00,23.92,23.94,23.9,23.94,272900.0,15.583,15.5961,15.57,15.5961,272900.0
2009-07-17 11:30:00,23.94,23.94,23.85,23.86,718500.0,15.5961,15.5961,15.5374,15.5439,718500.0
2009-07-17 12:00:00,23.85,23.92,23.85,23.89,194200.0,15.5374,15.583,15.5374,15.5635,194200.0
2009-07-17 12:30:00,23.89,23.92,23.87,23.9,150200.0,15.5635,15.583,15.5505,15.57,150200.0
2009-07-17 13:00:00,23.89,23.91,23.87,23.9,117400.0,15.5635,15.5765,15.5505,15.57,117400.0
2009-07-17 13:30:00,23.9,23.94,23.89,23.93,157100.0,15.57,15.5961,15.5635,15.5895,157100.0
2009-07-17 14:00:00,23.92,23.93,23.87,23.89,105800.0,15.583,15.5895,15.5505,15.5635,105800.0
2009-07-17 14:30:00,23.89,23.91,23.89,23.9,168800.0,15.5635,15.5765,15.5635,15.57,168800.0
2009-07-17 15:00:00,23.91,23.91,23.88,23.89,179200.0,15.5765,15.5765,15.557,15.5635,179200.0
2009-07-17 15:30:00,23.89,23.96,23.85,23.93,627200.0,15.5635,15.6091,15.5374,15.5895,627200.0
2009-07-20 09:30:00,24.06,24.06,23.77,23.8,647200.0,15.6742,15.6742,15.4853,15.5049,647200.0
2009-07-20 10:00:00,23.8,23.89,23.78,23.81,294100.0,15.5049,15.5635,15.4918,15.5114,294100.0
2009-07-20 10:30:00,23.82,23.84,23.75,23.83,394500.0,15.5179,15.5309,15.4723,15.5244,394500.0
2009-07-20 11:00:00,23.82,23.86,23.8,23.86,283800.0,15.5179,15.5439,15.5049,15.5439,283800.0
2009-07-20 11:30:00,23.86,23.88,23.84,23.88,216100.0,15.5439,15.557,15.5309,15.557,216100.0
2009-07-20 12:00:00,23.88,23.92,23.88,23.91,76300.0,15.557,15.583,15.557,15.5765,76300.0
2009-07-20 12:30:00,23.91,23.93,23.9,23.92,190100.0,15.5765,15.5895,15.57,15.583,190100.0
2009-07-20 13:00:00,23.92,23.93,23.88,23.88,165600.0,15.583,15.5895,15.557,15.557,165600.0
2009-07-20 13:30:00,23.88,23.9,23.87,23.89,157900.0,15.557,15.57,15.5505,15.5635,157900.0
2009-07-20 14:00:00,23.89,23.95,23.86,23.91,873000.0,15.5635,15.6026,15.5439,15.5765,873000.0
2009-07-20 14:30:00,23.91,23.95,23.91,23.91,189600.0,15.5765,15.6026,15.5765,15.5765,189600.0
2009-07-20 15:00:00,23.91,24.01,23.91,23.98,443800.0,15.5765,15.6417,15.5765,15.6221,443800.0
2009-07-20 15:30:00,23.98,24.0,23.94,23.98,1067800.0,15.6221,15.6351,15.5961,15.6221,1067800.0
2009-07-21 09:30:00,24.1,24.18,24.03,24.06,662200.0,15.7003,15.7524,15.6547,15.6742,662200.0
2009-07-21 10:00:00,24.06,24.08,23.96,23.97,524900.0,15.6742,15.6873,15.6091,15.6156,524900.0
2009-07-21 10:30:00,23.98,24.02,23.94,23.96,299700.0,15.6221,15.6482,15.5961,15.6091,299700.0
2009-07-21 11:00:00,23.96,23.97,23.88,23.88,621100.0,15.6091,15.6156,15.557,15.557,621100.0
2009-07-21 11:30:00,23.88,23.9,23.82,23.83,1273200.0,15.557,15.57,15.5179,15.5244,1273200.0
2009-07-21 12:00:00,23.82,23.84,23.79,23.81,410700.0,15.5179,15.5309,15.4983,15.5114,410700.0
2009-07-21 12:30:00,23.82,23.85,23.79,23.82,516100.0,15.5179,15.5374,15.4983,15.5179,516100.0
2009-07-21 13:00:00,23.81,23.83,23.77,23.83,279000.0,15.5114,15.5244,15.4853,15.5244,279000.0
2009-07-21 13:30:00,23.83,23.84,23.8,23.8,233600.0,15.5244,15.5309,15.5049,15.5049,233600.0
2009-07-21 14:00:00,23.81,23.84,23.8,23.84,146800.0,15.5114,15.5309,15.5049,15.5309,146800.0
2009-07-21 14:30:00,23.83,23.87,23.81,23.86,415900.0,15.5244,15.5505,15.5114,15.5439,415900.0
2009-07-21 15:00:00,23.86,23.88,23.84,23.86,323400.0,15.5439,15.557,15.5309,15.5439,323400.0
2009-07-21 15:30:00,23.85,23.98,23.85,23.98,643500.0,15.5374,15.6221,15.5374,15.6221,643500.0
2009-07-22 09:30:00,24.04,24.08,23.96,24.06,358800.0,15.6612,15.6873,15.6091,15.6742,358800.0
2009-07-22 10:00:00,24.06,24.11,24.05,24.06,260900.0,15.6742,15.7068,15.6677,15.6742,260900.0
2009-07-22 10:30:00,24.05,24.09,24.03,24.09,568900.0,15.6677,15.6938,15.6547,15.6938,568900.0
2009-07-22 11:00:00,24.08,24.09,24.02,24.05,231400.0,15.6873,15.6938,15.6482,15.6677,231400.0
2009-07-22 11:30:00,24.05,24.07,24.0,24.02,352100.0,15.6677,15.6807,15.6351,15.6482,352100.0
2009-07-22 12:00:00,24.03,24.08,24.0,24.08,169200.0,15.6547,15.6873,15.6351,15.6873,169200.0
2009-07-22 12:30:00,24.08,24.1,24.06,24.06,72600.0,15.6873,15.7003,15.6742,15.6742,72600.0
2009-07-22 13:00:00,24.07,24.1,24.03,24.04,73700.0,15.6807,15.7003,15.6547,15.6612,73700.0
2009-07-22 13:30:00,24.04,24.04,24.0,24.02,299100.0,15.6612,15.6612,15.6351,15.6482,299100.0
2009-07-22 14:00:00,24.02,24.04,23.96,23.98,224700.0,15.6482,15.6612,15.6091,15.6221,224700.0
2009-07-22 14:30:00,23.98,24.03,23.98,24.02,246400.0,15.6221,15.6547,15.6221,15.6482,246400.0
2009-07-22 15:00:00,24.02,24.04,23.95,23.98,119500.0,15.6482,15.6612,15.6026,15.6221,119500.0
2009-07-22 15:30:00,23.97,24.0,23.93,23.98,877600.0,15.6156,15.6351,15.5895,15.6221,877600.0
2009-07-23 09:30:00,24.08,24.21,23.95,24.21,390500.0,15.6873,15.772,15.6026,15.772,390500.0
2009-07-23 10:00:00,24.21,24.32,24.16,24.3,662700.0,15.772,15.8436,15.7394,15.8306,662700.0
2009-07-23 10:30:00,24.3,24.38,24.29,24.36,313300.0,15.8306,15.8827,15.8241,15.8697,313300.0
2009-07-23 11:00:00,24.35,24.46,24.35,24.43,645100.0,15.8632,15.9348,15.8632,15.9153,645100.0
2009-07-23 11:30:00,24.42,24.44,24.39,24.39,431800.0,15.9088,15.9218,15.8892,15.8892,431800.0
2009-07-23 12:00:00,24.4,24.46,24.39,24.46,199400.0,15.8957,15.9348,15.8892,15.9348,199400.0
2009-07-23 12:30:00,24.45,24.48,24.41,24.45,240800.0,15.9283,15.9478,15.9022,15.9283,240800.0
2009-07-23 13:00:00,24.44,24.46,24.42,24.44,195700.0,15.9218,15.9348,15.9088,15.9218,195700.0
2009-07-23 13:30:00,24.44,24.47,24.41,24.41,257300.0,15.9218,15.9413,15.9022,15.9022,257300.0
2009-07-23 14:00:00,24.41,24.43,24.39,24.41,292900.0,15.9022,15.9153,15.8892,15.9022,292900.0
2009-07-23 14:30:00,24.42,24.44,24.39,24.4,166200.0,15.9088,15.9218,15.8892,15.8957,166200.0
2009-07-23 15:00:00,24.4,24.43,24.36,24.38,427600.0,15.8957,15.9153,15.8697,15.8827,427600.0
2009-07-23 15:30:00,24.37,24.37,24.26,24.3,982700.0,15.8762,15.8762,15.8045,15.8306,982700.0
2009-07-24 09:30:00,24.3,24.39,24.24,24.34,182200.0,15.8306,15.8892,15.7915,15.8566,182200.0
2009-07-24 10:00:00,24.34,24.39,24.32,24.39,393300.0,15.8566,15.8892,15.8436,15.8892,393300.0
2009-07-24 10:30:00,24.39,24.39,24.25,24.25,138400.0,15.8892,15.8892,15.798,15.798,138400.0
2009-07-24 11:00:00,24.25,24.31,24.24,24.3,87400.0,15.798,15.8371,15.7915,15.8306,87400.0
2009-07-24 11:30:00,24.31,24.33,24.26,24.33,76500.0,15.8371,15.8501,15.8045,15.8501,76500.0
2009-07-24 12:00:00,24.33,24.33,24.29,24.31,216900.0,15.8501,15.8501,15.8241,15.8371,216900.0
2009-07-24 12:30:00,24.31,24.32,24.28,24.31,85700.0,15.8371,15.8436,15.8176,15.8371,85700.0
2009-07-24 13:00:00,24.31,24.32,24.29,24.31,83200.0,15.8371,15.8436,15.8241,15.8371,83200.0
2009-07-24 13:30:00,24.31,24.38,24.31,24.34,90000.0,15.8371,15.8827,15.8371,15.8566,90000.0
2009-07-24 14:00:00,24.35,24.37,24.33,24.35,95700.0,15.8632,15.8762,15.8501,15.8632,95700.0
2009-07-24 14:30:00,24.36,24.38,24.34,24.36,255200.0,15.8697,15.8827,15.8566,15.8697,255200.0
2009-07-24 15:00:00,24.36,24.46,24.36,24.45,90900.0,15.8697,15.9348,15.8697,15.9283,90900.0
2009-07-24 15:30:00,24.45,24.5,24.41,24.48,431300.0,15.9283,15.9609,15.9022,15.9478,431300.0
2009-07-27 11:00:00,24.31,24.33,24.3,24.33,127800.0,15.8371,15.8501,15.8306,15.8501,127800.0
2009-07-27 11:30:00,24.32,24.35,24.32,24.32,184900.0,15.8436,15.8632,15.8436,15.8436,184900.0
2009-07-27 12:00:00,24.32,24.34,24.3,24.33,177300.0,15.8436,15.8566,15.8306,15.8501,177300.0
2009-07-27 12:30:00,24.34,24.34,24.3,24.33,123200.0,15.8566,15.8566,15.8306,15.8501,123200.0
2009-07-27 13:00:00,24.33,24.35,24.29,24.3,167700.0,15.8501,15.8632,15.8241,15.8306,167700.0
2009-07-27 13:30:00,24.3,24.37,24.29,24.36,233600.0,15.8306,15.8762,15.8241,15.8697,233600.0
2009-07-27 14:00:00,24.36,24.38,24.33,24.36,200200.0,15.8697,15.8827,15.8501,15.8697,200200.0
2009-07-27 14:30:00,24.36,24.42,24.36,24.42,239200.0,15.8697,15.9088,15.8697,15.9088,239200.0
2009-07-27 15:00:00,24.42,24.44,24.39,24.43,277000.0,15.9088,15.9218,15.8892,15.9153,277000.0
2009-07-27 15:30:00,24.42,24.48,24.37,24.46,1533300.0,15.9088,15.9478,15.8762,15.9348,1533300.0
2009-07-28 09:30:00,24.29,24.52,24.29,24.5,308300.0,15.8241,15.9739,15.8241,15.9609,308300.0
2009-07-28 10:00:00,24.5,24.5,24.39,24.46,388200.0,15.9609,15.9609,15.8892,15.9348,388200.0
2009-07-28 10:30:00,24.45,24.47,24.43,24.45,286700.0,15.9283,15.9413,15.9153,15.9283,286700.0
2009-07-28 11:00:00,24.44,24.44,24.33,24.33,142500.0,15.9218,15.9218,15.8501,15.8501,142500.0
2009-07-28 11:30:00,24.33,24.36,24.3,24.35,317700.0,15.8501,15.8697,15.8306,15.8632,317700.0
2009-07-28 12:00:00,24.35,24.39,24.33,24.35,160600.0,15.8632,15.8892,15.8501,15.8632,160600.0
2009-07-28 12:30:00,24.34,24.37,24.33,24.35,171300.0,15.8566,15.8762,15.8501,15.8632,171300.0
2009-07-28 13:00:00,24.35,24.41,24.32,24.39,275200.0,15.8632,15.9022,15.8436,15.8892,275200.0
2009-07-28 13:30:00,24.4,24.42,24.35,24.4,643400.0,15.8957,15.9088,15.8632,15.8957,643400.0
2009-07-28 14:00:00,24.4,24.43,24.38,24.4,397100.0,15.8957,15.9153,15.8827,15.8957,397100.0
2009-07-28 14:30:00,24.4,24.48,24.4,24.4,408500.0,15.8957,15.9478,15.8957,15.8957,408500.0
2009-07-28 15:00:00,24.41,24.43,24.35,24.38,197700.0,15.9022,15.9153,15.8632,15.8827,197700.0
2009-07-28 15:30:00,24.39,24.47,24.37,24.45,488300.0,15.8892,15.9413,15.8762,15.9283,488300.0
2009-07-29 09:30:00,24.33,24.56,24.33,24.55,230100.0,15.8501,16.0,15.8501,15.9935,230100.0
2009-07-29 10:00:00,24.56,24.65,24.52,24.55,474500.0,16.0,16.0586,15.9739,15.9935,474500.0
2009-07-29 10:30:00,24.56,24.56,24.48,24.53,372300.0,16.0,16.0,15.9478,15.9804,372300.0
2009-07-29 11:00:00,24.53,24.56,24.43,24.46,378500.0,15.9804,16.0,15.9153,15.9348,378500.0
2009-07-29 11:30:00,24.46,24.48,24.41,24.48,185300.0,15.9348,15.9478,15.9022,15.9478,185300.0
2009-07-29 12:00:00,24.48,24.5,24.47,24.5,152100.0,15.9478,15.9609,15.9413,15.9609,152100.0
2009-07-29 12:30:00,24.49,24.54,24.49,24.54,104200.0,15.9544,15.9869,15.9544,15.9869,104200.0
2009-07-29 13:00:00,24.53,24.53,24.45,24.45,243600.0,15.9804,15.9804,15.9283,15.9283,243600.0
2009-07-29 13:30:00,24.45,24.52,24.44,24.51,73000.0,15.9283,15.9739,15.9218,15.9674,73000.0
2009-07-29 14:00:00,24.51,24.55,24.47,24.54,470500.0,15.9674,15.9935,15.9413,15.9869,470500.0
2009-07-29 14:30:00,24.54,24.55,24.46,24.47,107100.0,15.9869,15.9935,15.9348,15.9413,107100.0
2009-07-29 15:00:00,24.47,24.54,24.47,24.52,95600.0,15.9413,15.9869,15.9413,15.9739,95600.0
2009-07-29 15:30:00,24.53,24.59,24.51,24.58,518300.0,15.9804,16.0195,15.9674,16.013,518300.0
2009-07-30 09:30:00,24.8,24.8,24.62,24.74,776800.0,16.1563,16.1563,16.0391,16.1172,776800.0
2009-07-30 10:00:00,24.74,24.85,24.73,24.84,927000.0,16.1172,16.1889,16.1107,16.1824,927000.0
2009-07-30 10:30:00,24.83,24.89,24.83,24.88,327600.0,16.1759,16.2149,16.1759,16.2084,327600.0
2009-07-30 11:00:00,24.88,24.89,24.83,24.85,195900.0,16.2084,16.2149,16.1759,16.1889,195900.0
2009-07-30 11:30:00,24.84,24.86,24.8,24.82,322100.0,16.1824,16.1954,16.1563,16.1693,322100.0
2009-07-30 12:00:00,24.81,24.84,24.79,24.79,130900.0,16.1628,16.1824,16.1498,16.1498,130900.0
2009-07-30 12:30:00,24.78,24.82,24.78,24.79,204200.0,16.1433,16.1693,16.1433,16.1498,204200.0
2009-07-30 13:00:00,24.79,24.83,24.79,24.81,143300.0,16.1498,16.1759,16.1498,16.1628,143300.0
2009-07-30 13:30:00,24.81,24.83,24.77,24.77,141100.0,16.1628,16.1759,16.1368,16.1368,141100.0
2009-07-30 14:00:00,24.78,24.79,24.75,24.77,153500.0,16.1433,16.1498,16.1237,16.1368,153500.0
2009-07-30 14:30:00,24.77,24.78,24.72,24.75,349000.0,16.1368,16.1433,16.1042,16.1237,349000.0
2009-07-30 15:00:00,24.75,24.8,24.75,24.78,286900.0,16.1237,16.1563,16.1237,16.1433,286900.0
2009-07-30 15:30:00,24.77,24.78,24.59,24.59,853800.0,16.1368,16.1433,16.0195,16.0195,853800.0
2009-07-31 09:30:00,24.65,24.82,24.52,24.71,599300.0,16.0586,16.1693,15.9739,16.0977,599300.0
2009-07-31 10:00:00,24.71,24.72,24.61,24.69,447000.0,16.0977,16.1042,16.0325,16.0847,447000.0
2009-07-31 10:30:00,24.69,24.72,24.67,24.69,197300.0,16.0847,16.1042,16.0716,16.0847,197300.0
2009-07-31 11:00:00,24.69,24.71,24.65,24.65,155800.0,16.0847,16.0977,16.0586,16.0586,155800.0
2009-07-31 11:30:00,24.65,24.71,24.62,24.66,229900.0,16.0586,16.0977,16.0391,16.0651,229900.0
2009-07-31 12:00:00,24.67,24.67,24.58,24.62,175300.0,16.0716,16.0716,16.013,16.0391,175300.0
2009-07-31 12:30:00,24.62,24.62,24.57,24.6,317900.0,16.0391,16.0391,16.0065,16.026,317900.0
2009-07-31 13:00:00,24.59,24.62,24.58,24.62,68900.0,16.0195,16.0391,16.013,16.0391,68900.0
2009-07-31 13:30:00,24.63,24.66,24.62,24.65,85300.0,16.0456,16.0651,16.0391,16.0586,85300.0
2009-07-31 14:00:00,24.65,24.7,24.62,24.68,420300.0,16.0586,16.0912,16.0391,16.0781,420300.0
2009-07-31 14:30:00,24.68,24.69,24.61,24.63,222300.0,16.0781,16.0847,16.0325,16.0456,222300.0
2009-07-31 15:00:00,24.62,24.72,24.62,24.7,712600.0,16.0391,16.1042,16.0391,16.0912,712600.0
2009-07-31 15:30:00,24.69,24.69,24.51,24.54,736900.0,16.0847,16.0847,15.9674,15.9869,736900.0
2009-08-03 09:30:00,24.63,24.75,24.39,24.45,766600.0,16.0456,16.1237,15.8892,15.9283,766600.0
2009-08-03 10:00:00,24.46,24.61,24.45,24.59,755300.0,15.9348,16.0325,15.9283,16.0195,755300.0
2009-08-03 10:30:00,24.59,24.66,24.51,24.51,400100.0,16.0195,16.0651,15.9674,15.9674,400100.0
2009-08-03 11:00:00,24.51,24.54,24.49,24.52,236200.0,15.9674,15.9869,15.9544,15.9739,236200.0
2009-08-03 11:30:00,24.51,24.56,24.51,24.56,354300.0,15.9674,16.0,15.9674,16.0,354300.0
2009-08-03 12:00:00,24.57,24.58,24.55,24.56,175900.0,16.0065,16.013,15.9935,16.0,175900.0
2009-08-03 12:30:00,24.57,24.59,24.52,24.57,817700.0,16.0065,16.0195,15.9739,16.0065,817700.0
2009-08-03 13:00:00,24.57,24.6,24.55,24.58,743400.0,16.0065,16.026,15.9935,16.013,743400.0
2009-08-03 13:30:00,24.58,24.6,24.54,24.55,308600.0,16.013,16.026,15.9869,15.9935,308600.0
2009-08-03 14:00:00,24.56,24.61,24.56,24.59,151400.0,16.0,16.0325,16.0,16.0195,151400.0
2009-08-03 14:30:00,24.58,24.58,24.53,24.53,312200.0,16.013,16.013,15.9804,15.9804,312200.0
2009-08-03 15:00:00,24.54,24.59,24.54,24.57,193700.0,15.9869,16.0195,15.9869,16.0065,193700.0
2009-08-03 15:30:00,24.56,24.58,24.51,24.57,444900.0,16.0,16.013,15.9674,16.0065,444900.0
2009-08-04 09:30:00,24.58,24.71,24.52,24.68,606800.0,16.013,16.0977,15.9739,16.0781,606800.0
2009-08-04 10:00:00,24.7,24.77,24.62,24.63,768800.0,16.0912,16.1368,16.0391,16.0456,768800.0
2009-08-04 10:30:00,24.63,24.73,24.61,24.71,217500.0,16.0456,16.1107,16.0325,16.0977,217500.0
2009-08-04 11:00:00,24.71,24.74,24.65,24.66,122000.0,16.0977,16.1172,16.0586,16.0651,122000.0
2009-08-04 11:30:00,24.65,24.66,24.62,24.65,80900.0,16.0586,16.0651,16.0391,16.0586,80900.0
2009-08-04 12:00:00,24.65,24.66,24.61,24.61,78000.0,16.0586,16.0651,16.0325,16.0325,78000.0
2009-08-04 12:30:00,24.61,24.63,24.6,24.62,47000.0,16.0325,16.0456,16.026,16.0391,47000.0
2009-08-04 13:00:00,24.62,24.63,24.57,24.58,49000.0,16.0391,16.0456,16.0065,16.013,49000.0
2009-08-04 13:30:00,24.59,24.6,24.56,24.58,131600.0,16.0195,16.026,16.0,16.013,131600.0
2009-08-04 14:00:00,24.57,24.59,24.53,24.55,174900.0,16.0065,16.0195,15.9804,15.9935,174900.0
2009-08-04 14:30:00,24.54,24.59,24.5,24.52,164600.0,15.9869,16.0195,15.9609,15.9739,164600.0
2009-08-04 15:00:00,24.52,24.59,24.49,24.55,560200.0,15.9739,16.0195,15.9544,15.9935,560200.0
2009-08-04 15:30:00,24.55,24.6,24.53,24.59,1251900.0,15.9935,16.026,15.9804,16.0195,1251900.0
2009-08-05 09:30:00,24.54,24.57,24.34,24.37,982500.0,15.9869,16.0065,15.8566,15.8762,982500.0
2009-08-05 10:00:00,24.36,24.39,24.28,24.37,860000.0,15.8697,15.8892,15.8176,15.8762,860000.0
2009-08-05 10:30:00,24.37,24.37,24.3,24.36,403800.0,15.8762,15.8762,15.8306,15.8697,403800.0
2009-08-05 11:00:00,24.35,24.4,24.35,24.37,163500.0,15.8632,15.8957,15.8632,15.8762,163500.0
2009-08-05 11:30:00,24.36,24.38,24.34,24.35,161400.0,15.8697,15.8827,15.8566,15.8632,161400.0
2009-08-05 12:00:00,24.36,24.4,24.34,24.38,100500.0,15.8697,15.8957,15.8566,15.8827,100500.0
2009-08-05 12:30:00,24.37,24.39,24.36,24.37,115600.0,15.8762,15.8892,15.8697,15.8762,115600.0
2009-08-05 13:00:00,24.37,24.42,24.32,24.42,104600.0,15.8762,15.9088,15.8436,15.9088,104600.0
2009-08-05 13:30:00,24.42,24.43,24.38,24.38,98500.0,15.9088,15.9153,15.8827,15.8827,98500.0
2009-08-05 14:00:00,24.39,24.41,24.36,24.36,107300.0,15.8892,15.9022,15.8697,15.8697,107300.0
2009-08-05 14:30:00,24.37,24.44,24.36,24.42,118200.0,15.8762,15.9218,15.8697,15.9088,118200.0
2009-08-05 15:00:00,24.43,24.45,24.39,24.41,308600.0,15.9153,15.9283,15.8892,15.9022,308600.0
2009-08-05 15:30:00,24.42,24.42,24.34,24.37,688400.0,15.9088,15.9088,15.8566,15.8762,688400.0
2009-08-06 09:30:00,24.41,24.45,24.29,24.3,364600.0,15.9022,15.9283,15.8241,15.8306,364600.0
2009-08-06 10:00:00,24.29,24.31,24.17,24.19,399000.0,15.8241,15.8371,15.7459,15.7589,399000.0
2009-08-06 10:30:00,24.18,24.22,24.17,24.18,241700.0,15.7524,15.7785,15.7459,15.7524,241700.0
2009-08-06 11:00:00,24.18,24.21,24.17,24.19,203200.0,15.7524,15.772,15.7459,15.7589,203200.0
2009-08-06 11:30:00,24.18,24.21,24.15,24.16,235200.0,15.7524,15.772,15.7329,15.7394,235200.0
2009-08-06 12:00:00,24.16,24.19,24.15,24.15,313900.0,15.7394,15.7589,15.7329,15.7329,313900.0
2009-08-06 12:30:00,24.15,24.18,24.13,24.13,550500.0,15.7329,15.7524,15.7198,15.7198,550500.0
2009-08-06 13:00:00,24.13,24.16,24.13,24.13,463300.0,15.7198,15.7394,15.7198,15.7198,463300.0
2009-08-06 13:30:00,24.14,24.17,24.12,24.16,576200.0,15.7264,15.7459,15.7133,15.7394,576200.0
2009-08-06 14:00:00,24.15,24.15,24.09,24.11,279200.0,15.7329,15.7329,15.6938,15.7068,279200.0
2009-08-06 14:30:00,24.12,24.14,24.08,24.11,170400.0,15.7133,15.7264,15.6873,15.7068,170400.0
2009-08-06 15:00:00,24.1,24.14,24.09,24.13,370000.0,15.7003,15.7264,15.6938,15.7198,370000.0
2009-08-06 15:30:00,24.14,24.16,24.11,24.16,1895200.0,15.7264,15.7394,15.7068,15.7394,1895200.0
2009-08-07 09:30:00,24.21,24.34,24.19,24.19,307500.0,15.772,15.8566,15.7589,15.7589,307500.0
2009-08-07 10:00:00,24.19,24.25,24.14,24.22,196100.0,15.7589,15.798,15.7264,15.7785,196100.0
2009-08-07 10:30:00,24.23,24.34,24.23,24.3,283000.0,15.785,15.8566,15.785,15.8306,283000.0
2009-08-07 11:00:00,24.3,24.33,24.26,24.29,315900.0,15.8306,15.8501,15.8045,15.8241,315900.0
2009-08-07 11:30:00,24.28,24.29,24.22,24.25,240000.0,15.8176,15.8241,15.7785,15.798,240000.0
2009-08-07 12:00:00,24.25,24.27,24.23,24.27,144000.0,15.798,15.811,15.785,15.811,144000.0
2009-08-07 12:30:00,24.27,24.32,24.26,24.3,149300.0,15.811,15.8436,15.8045,15.8306,149300.0
2009-08-07 13:00:00,24.3,24.34,24.28,24.32,359900.0,15.8306,15.8566,15.8176,15.8436,359900.0
2009-08-07 13:30:00,24.32,24.34,24.3,24.31,380600.0,15.8436,15.8566,15.8306,15.8371,380600.0
2009-08-07 14:00:00,24.31,24.34,24.29,24.3,522900.0,15.8371,15.8566,15.8241,15.8306,522900.0
2009-08-07 14:30:00,24.3,24.33,24.29,24.33,397200.0,15.8306,15.8501,15.8241,15.8501,397200.0
2009-08-07 15:00:00,24.33,24.35,24.3,24.35,1314800.0,15.8501,15.8632,15.8306,15.8632,1314800.0
2009-08-07 15:30:00,24.35,24.35,24.25,24.25,1628400.0,15.8632,15.8632,15.798,15.798,1628400.0
2009-08-10 09:30:00,24.28,24.31,24.15,24.17,248200.0,15.8176,15.8371,15.7329,15.7459,248200.0
2009-08-10 10:00:00,24.17,24.21,24.15,24.2,753200.0,15.7459,15.772,15.7329,15.7654,753200.0
2009-08-10 10:30:00,24.2,24.22,24.16,24.16,962700.0,15.7654,15.7785,15.7394,15.7394,962700.0
2009-08-10 11:00:00,24.16,24.2,24.16,24.18,390300.0,15.7394,15.7654,15.7394,15.7524,390300.0
2009-08-10 11:30:00,24.19,24.25,24.18,24.19,616200.0,15.7589,15.798,15.7524,15.7589,616200.0
2009-08-10 12:00:00,24.2,24.22,24.18,24.19,171200.0,15.7654,15.7785,15.7524,15.7589,171200.0
2009-08-10 12:30:00,24.2,24.21,24.19,24.21,106800.0,15.7654,15.772,15.7589,15.772,106800.0
2009-08-10 13:00:00,24.21,24.24,24.19,24.24,149400.0,15.772,15.7915,15.7589,15.7915,149400.0
2009-08-10 13:30:00,24.24,24.26,24.22,24.23,160800.0,15.7915,15.8045,15.7785,15.785,160800.0
2009-08-10 14:00:00,24.22,24.24,24.19,24.22,123800.0,15.7785,15.7915,15.7589,15.7785,123800.0
2009-08-10 14:30:00,24.23,24.27,24.22,24.27,179400.0,15.785,15.811,15.7785,15.811,179400.0
2009-08-10 15:00:00,24.26,24.3,24.26,24.29,192200.0,15.8045,15.8306,15.8045,15.8241,192200.0
2009-08-10 15:30:00,24.29,24.33,24.27,24.33,690300.0,15.8241,15.8501,15.811,15.8501,690300.0
2009-08-11 09:30:00,24.31,24.37,24.25,24.34,289800.0,15.8371,15.8762,15.798,15.8566,289800.0
2009-08-11 10:00:00,24.34,24.34,24.29,24.31,227700.0,15.8566,15.8566,15.8241,15.8371,227700.0
2009-08-11 10:30:00,24.3,24.32,24.29,24.3,239200.0,15.8306,15.8436,15.8241,15.8306,239200.0
2009-08-11 11:00:00,24.3,24.31,24.28,24.3,288600.0,15.8306,15.8371,15.8176,15.8306,288600.0
2009-08-11 11:30:00,24.3,24.34,24.29,24.32,467000.0,15.8306,15.8566,15.8241,15.8436,467000.0
2009-08-11 12:00:00,24.32,24.33,24.29,24.29,88500.0,15.8436,15.8501,15.8241,15.8241,88500.0
2009-08-11 12:30:00,24.3,24.32,24.27,24.28,151600.0,15.8306,15.8436,15.811,15.8176,151600.0
2009-08-11 13:00:00,24.28,24.29,24.26,24.27,184100.0,15.8176,15.8241,15.8045,15.811,184100.0
2009-08-11 13:30:00,24.27,24.3,24.27,24.29,51100.0,15.811,15.8306,15.811,15.8241,51100.0
2009-08-11 14:00:00,24.29,24.32,24.29,24.31,88800.0,15.8241,15.8436,15.8241,15.8371,88800.0
2009-08-11 14:30:00,24.31,24.35,24.29,24.34,131100.0,15.8371,15.8632,15.8241,15.8566,131100.0
2009-08-11 15:00:00,24.35,24.36,24.31,24.35,94700.0,15.8632,15.8697,15.8371,15.8632,94700.0
2009-08-11 15:30:00,24.35,24.36,24.25,24.26,251400.0,15.8632,15.8697,15.798,15.8045,251400.0
2009-08-12 09:30:00,24.2,24.33,24.2,24.33,246300.0,15.7654,15.8501,15.7654,15.8501,246300.0
2009-08-12 10:00:00,24.34,24.42,24.33,24.41,337500.0,15.8566,15.9088,15.8501,15.9022,337500.0
2009-08-12 10:30:00,24.41,24.43,24.39,24.42,193900.0,15.9022,15.9153,15.8892,15.9088,193900.0
2009-08-12 11:00:00,24.41,24.43,24.37,24.39,153200.0,15.9022,15.9153,15.8762,15.8892,153200.0
2009-08-12 11:30:00,24.39,24.4,24.35,24.37,167700.0,15.8892,15.8957,15.8632,15.8762,167700.0
2009-08-12 12:00:00,24.36,24.38,24.35,24.36,45000.0,15.8697,15.8827,15.8632,15.8697,45000.0
2009-08-12 12:30:00,24.36,24.37,24.33,24.36,78000.0,15.8697,15.8762,15.8501,15.8697,78000.0
2009-08-12 13:00:00,24.37,24.41,24.35,24.39,94900.0,15.8762,15.9022,15.8632,15.8892,94900.0
2009-08-12 13:30:00,24.4,24.4,24.35,24.37,77800.0,15.8957,15.8957,15.8632,15.8762,77800.0
2009-08-12 14:00:00,24.38,24.4,24.32,24.32,260000.0,15.8827,15.8957,15.8436,15.8436,260000.0
2009-08-12 14:30:00,24.32,24.45,24.29,24.44,266900.0,15.8436,15.9283,15.8241,15.9218,266900.0
2009-08-12 15:00:00,24.45,24.47,24.4,24.43,187300.0,15.9283,15.9413,15.8957,15.9153,187300.0
2009-08-12 15:30:00,24.44,24.45,24.28,24.29,583600.0,15.9218,15.9283,15.8176,15.8241,583600.0
2009-08-13 09:30:00,24.35,24.42,24.2,24.22,901600.0,15.8632,15.9088,15.7654,15.7785,901600.0
2009-08-13 10:00:00,24.21,24.24,24.17,24.24,753600.0,15.772,15.7915,15.7459,15.7915,753600.0
2009-08-13 10:30:00,24.25,24.32,24.22,24.29,693500.0,15.798,15.8436,15.7785,15.8241,693500.0
2009-08-13 11:00:00,24.29,24.31,24.26,24.29,352300.0,15.8241,15.8371,15.8045,15.8241,352300.0
2009-08-13 11:30:00,24.28,24.3,24.27,24.29,236300.0,15.8176,15.8306,15.811,15.8241,236300.0
2009-08-13 12:00:00,24.3,24.31,24.27,24.29,177700.0,15.8306,15.8371,15.811,15.8241,177700.0
2009-08-13 12:30:00,24.3,24.32,24.29,24.31,286900.0,15.8306,15.8436,15.8241,15.8371,286900.0
2009-08-13 13:00:00,24.3,24.38,24.3,24.3,312100.0,15.8306,15.8827,15.8306,15.8306,312100.0
2009-08-13 13:30:00,24.3,24.33,24.29,24.3,111100.0,15.8306,15.8501,15.8241,15.8306,111100.0
2009-08-13 14:00:00,24.3,24.31,24.25,24.29,217700.0,15.8306,15.8371,15.798,15.8241,217700.0
2009-08-13 14:30:00,24.28,24.34,24.28,24.3,237100.0,15.8176,15.8566,15.8176,15.8306,237100.0
2009-08-13 15:00:00,24.3,24.36,24.3,24.35,327700.0,15.8306,15.8697,15.8306,15.8632,327700.0
2009-08-13 15:30:00,24.34,24.39,24.34,24.39,761000.0,15.8566,15.8892,15.8566,15.8892,761000.0
2009-08-14 09:30:00,24.4,24.51,24.38,24.4,314100.0,15.8957,15.9674,15.8827,15.8957,314100.0
2009-08-14 10:00:00,24.4,24.41,24.29,24.32,355800.0,15.8957,15.9022,15.8241,15.8436,355800.0
2009-08-14 10:30:00,24.32,24.35,24.24,24.27,132200.0,15.8436,15.8632,15.7915,15.811,132200.0
2009-08-14 11:00:00,24.27,24.29,24.22,24.22,175600.0,15.811,15.8241,15.7785,15.7785,175600.0
2009-08-14 11:30:00,24.21,24.23,24.19,24.2,322200.0,15.772,15.785,15.7589,15.7654,322200.0
2009-08-14 12:00:00,24.2,24.22,24.18,24.2,138900.0,15.7654,15.7785,15.7524,15.7654,138900.0
2009-08-14 12:30:00,24.19,24.25,24.18,24.25,46100.0,15.7589,15.798,15.7524,15.798,46100.0
2009-08-14 13:00:00,24.25,24.25,24.21,24.22,100700.0,15.798,15.798,15.772,15.7785,100700.0
2009-08-14 13:30:00,24.21,24.22,24.18,24.22,103300.0,15.772,15.7785,15.7524,15.7785,103300.0
2009-08-14 14:00:00,24.23,24.23,24.19,24.22,72800.0,15.785,15.785,15.7589,15.7785,72800.0
2009-08-14 14:30:00,24.21,24.25,24.2,24.23,99300.0,15.772,15.798,15.7654,15.785,99300.0
2009-08-14 15:00:00,24.24,24.27,24.23,24.23,148900.0,15.7915,15.811,15.785,15.785,148900.0
2009-08-14 15:30:00,24.23,24.36,24.23,24.36,380700.0,15.785,15.8697,15.785,15.8697,380700.0
2009-08-17 09:30:00,24.1,24.27,24.08,24.18,651900.0,15.7003,15.811,15.6873,15.7524,651900.0
2009-08-17 10:00:00,24.18,24.19,24.14,24.18,401500.0,15.7524,15.7589,15.7264,15.7524,401500.0
2009-08-17 10:30:00,24.18,24.19,24.13,24.14,378000.0,15.7524,15.7589,15.7198,15.7264,378000.0
2009-08-17 11:00:00,24.14,24.15,24.09,24.14,175400.0,15.7264,15.7329,15.6938,15.7264,175400.0
2009-08-17 11:30:00,24.14,24.19,24.12,24.17,175400.0,15.7264,15.7589,15.7133,15.7459,175400.0
2009-08-17 12:00:00,24.17,24.18,24.14,24.16,161400.0,15.7459,15.7524,15.7264,15.7394,161400.0
2009-08-17 12:30:00,24.17,24.17,24.15,24.16,47900.0,15.7459,15.7459,15.7329,15.7394,47900.0
2009-08-17 13:00:00,24.16,24.17,24.12,24.14,92900.0,15.7394,15.7459,15.7133,15.7264,92900.0
2009-08-17 13:30:00,24.14,24.18,24.12,24.18,72800.0,15.7264,15.7524,15.7133,15.7524,72800.0
2009-08-17 14:00:00,24.17,24.17,24.12,24.15,289900.0,15.7459,15.7459,15.7133,15.7329,289900.0
2009-08-17 14:30:00,24.16,24.16,24.11,24.14,184000.0,15.7394,15.7394,15.7068,15.7264,184000.0
2009-08-17 15:00:00,24.13,24.16,24.12,24.15,314400.0,15.7198,15.7394,15.7133,15.7329,314400.0
2009-08-17 15:30:00,24.15,24.16,24.1,24.12,574300.0,15.7329,15.7394,15.7003,15.7133,574300.0
2009-08-18 09:30:00,24.1,24.16,24.02,24.09,476800.0,15.7003,15.7394,15.6482,15.6938,476800.0
2009-08-18 10:00:00,24.09,24.18,24.09,24.13,187500.0,15.6938,15.7524,15.6938,15.7198,187500.0
2009-08-18 10:30:00,24.13,24.16,24.12,24.13,149000.0,15.7198,15.7394,15.7133,15.7198,149000.0
2009-08-18 11:00:00,24.14,24.17,24.12,24.14,107800.0,15.7264,15.7459,15.7133,15.7264,107800.0
2009-08-18 11:30:00,24.15,24.21,24.15,24.21,391300.0,15.7329,15.772,15.7329,15.772,391300.0
2009-08-18 12:00:00,24.21,24.26,24.2,24.22,805800.0,15.772,15.8045,15.7654,15.7785,805800.0
2009-08-18 12:30:00,24.22,24.24,24.21,24.24,58700.0,15.7785,15.7915,15.772,15.7915,58700.0
2009-08-18 13:00:00,24.23,24.26,24.21,24.21,110000.0,15.785,15.8045,15.772,15.772,110000.0
2009-08-18 13:30:00,24.22,24.22,24.18,24.2,85600.0,15.7785,15.7785,15.7524,15.7654,85600.0
2009-08-18 14:00:00,24.21,24.23,24.2,24.23,100100.0,15.772,15.785,15.7654,15.785,100100.0
2009-08-18 14:30:00,24.23,24.24,24.2,24.24,95200.0,15.785,15.7915,15.7654,15.7915,95200.0
2009-08-18 15:00:00,24.23,24.27,24.23,24.24,232800.0,15.785,15.811,15.785,15.7915,232800.0
2009-08-18 15:30:00,24.23,24.26,24.19,24.2,362800.0,15.785,15.8045,15.7589,15.7654,362800.0
2009-08-19 09:30:00,24.05,24.21,24.05,24.14,382900.0,15.6677,15.772,15.6677,15.7264,382900.0
2009-08-19 10:00:00,24.14,24.22,24.14,24.2,433700.0,15.7264,15.7785,15.7264,15.7654,433700.0
2009-08-19 10:30:00,24.21,24.23,24.12,24.14,257000.0,15.772,15.785,15.7133,15.7264,257000.0
2009-08-19 11:00:00,24.13,24.21,24.13,24.2,111100.0,15.7198,15.772,15.7198,15.7654,111100.0
2009-08-19 11:30:00,24.21,24.33,24.18,24.33,129800.0,15.772,15.8501,15.7524,15.8501,129800.0
2009-08-19 12:00:00,24.33,24.39,24.32,24.38,278600.0,15.8501,15.8892,15.8436,15.8827,278600.0
2009-08-19 12:30:00,24.38,24.38,24.33,24.35,79000.0,15.8827,15.8827,15.8501,15.8632,79000.0
2009-08-19 13:00:00,24.35,24.4,24.34,24.38,80000.0,15.8632,15.8957,15.8566,15.8827,80000.0
2009-08-19 13:30:00,24.38,24.4,24.38,24.38,106900.0,15.8827,15.8957,15.8827,15.8827,106900.0
2009-08-19 14:00:00,24.39,24.39,24.35,24.37,86100.0,15.8892,15.8892,15.8632,15.8762,86100.0
2009-08-19 14:30:00,24.38,24.4,24.36,24.39,109700.0,15.8827,15.8957,15.8697,15.8892,109700.0
2009-08-19 15:00:00,24.39,24.39,24.31,24.34,144400.0,15.8892,15.8892,15.8371,15.8566,144400.0
2009-08-19 15:30:00,24.34,24.37,24.31,24.36,677400.0,15.8566,15.8762,15.8371,15.8697,677400.0
2009-08-20 09:30:00,24.41,24.42,24.29,24.4,383300.0,15.9022,15.9088,15.8241,15.8957,383300.0
2009-08-20 10:00:00,24.41,24.42,24.35,24.39,284100.0,15.9022,15.9088,15.8632,15.8892,284100.0
2009-08-20 10:30:00,24.4,24.43,24.38,24.39,168200.0,15.8957,15.9153,15.8827,15.8892,168200.0
2009-08-20 11:00:00,24.38,24.39,24.35,24.38,146700.0,15.8827,15.8892,15.8632,15.8827,146700.0
2009-08-20 11:30:00,24.38,24.42,24.36,24.4,93400.0,15.8827,15.9088,15.8697,15.8957,93400.0
2009-08-20 12:00:00,24.4,24.44,24.4,24.43,105300.0,15.8957,15.9218,15.8957,15.9153,105300.0
2009-08-20 12:30:00,24.42,24.46,24.42,24.45,59200.0,15.9088,15.9348,15.9088,15.9283,59200.0
2009-08-20 13:00:00,24.45,24.46,24.43,24.44,94200.0,15.9283,15.9348,15.9153,15.9218,94200.0
2009-08-20 13:30:00,24.45,24.47,24.44,24.46,127500.0,15.9283,15.9413,15.9218,15.9348,127500.0
2009-08-20 14:00:00,24.45,24.47,24.42,24.43,131000.0,15.9283,15.9413,15.9088,15.9153,131000.0
2009-08-20 14:30:00,24.43,24.45,24.42,24.45,209700.0,15.9153,15.9283,15.9088,15.9283,209700.0
2009-08-20 15:00:00,24.45,24.51,24.44,24.5,222100.0,15.9283,15.9674,15.9218,15.9609,222100.0
2009-08-20 15:30:00,24.5,24.54,24.49,24.51,834300.0,15.9609,15.9869,15.9544,15.9674,834300.0
2009-08-21 09:30:00,24.58,24.69,24.55,24.69,335000.0,16.013,16.0847,15.9935,16.0847,335000.0
2009-08-21 10:00:00,24.7,24.83,24.69,24.77,509600.0,16.0912,16.1759,16.0847,16.1368,509600.0
2009-08-21 10:30:00,24.78,24.8,24.76,24.76,282600.0,16.1433,16.1563,16.1303,16.1303,282600.0
2009-08-21 11:00:00,24.76,24.77,24.74,24.77,96600.0,16.1303,16.1368,16.1172,16.1368,96600.0
2009-08-21 11:30:00,24.76,24.78,24.75,24.76,52700.0,16.1303,16.1433,16.1237,16.1303,52700.0
2009-08-21 12:00:00,24.75,24.75,24.72,24.73,67300.0,16.1237,16.1237,16.1042,16.1107,67300.0
2009-08-21 12:30:00,24.73,24.75,24.72,24.72,96700.0,16.1107,16.1237,16.1042,16.1042,96700.0
2009-08-21 13:00:00,24.72,24.74,24.71,24.71,159300.0,16.1042,16.1172,16.0977,16.0977,159300.0
2009-08-21 13:30:00,24.71,24.72,24.7,24.72,110600.0,16.0977,16.1042,16.0912,16.1042,110600.0
2009-08-21 14:00:00,24.72,24.75,24.71,24.73,109500.0,16.1042,16.1237,16.0977,16.1107,109500.0
2009-08-21 14:30:00,24.73,24.75,24.73,24.74,95500.0,16.1107,16.1237,16.1107,16.1172,95500.0
2009-08-21 15:00:00,24.75,24.83,24.74,24.8,221400.0,16.1237,16.1759,16.1172,16.1563,221400.0
2009-08-21 15:30:00,24.8,24.81,24.75,24.77,786000.0,16.1563,16.1628,16.1237,16.1368,786000.0
2009-08-24 09:30:00,24.87,24.87,24.72,24.84,256700.0,16.2019,16.2019,16.1042,16.1824,256700.0
2009-08-24 10:00:00,24.84,24.85,24.8,24.83,93800.0,16.1824,16.1889,16.1563,16.1759,93800.0
2009-08-24 10:30:00,24.82,24.87,24.8,24.87,100000.0,16.1693,16.2019,16.1563,16.2019,100000.0
2009-08-24 11:00:00,24.86,24.89,24.82,24.83,50700.0,16.1954,16.2149,16.1693,16.1759,50700.0
2009-08-24 11:30:00,24.83,24.83,24.81,24.82,35200.0,16.1759,16.1759,16.1628,16.1693,35200.0
2009-08-24 12:00:00,24.81,24.82,24.8,24.8,49300.0,16.1628,16.1693,16.1563,16.1563,49300.0
2009-08-24 12:30:00,24.79,24.81,24.78,24.79,74300.0,16.1498,16.1628,16.1433,16.1498,74300.0
2009-08-24 13:00:00,24.78,24.8,24.73,24.73,89900.0,16.1433,16.1563,16.1107,16.1107,89900.0
2009-08-24 13:30:00,24.72,24.73,24.7,24.73,53700.0,16.1042,16.1107,16.0912,16.1107,53700.0
2009-08-24 14:00:00,24.73,24.73,24.7,24.71,195100.0,16.1107,16.1107,16.0912,16.0977,195100.0
2009-08-24 14:30:00,24.71,24.73,24.68,24.73,34000.0,16.0977,16.1107,16.0781,16.1107,34000.0
2009-08-24 15:00:00,24.73,24.75,24.69,24.75,115200.0,16.1107,16.1237,16.0847,16.1237,115200.0
2009-08-24 15:30:00,24.75,24.78,24.7,24.77,377400.0,16.1237,16.1433,16.0912,16.1368,377400.0
2009-08-25 09:30:00,24.75,24.93,24.73,24.92,614900.0,16.1237,16.241,16.1107,16.2345,614900.0
2009-08-25 10:00:00,24.91,25.01,24.79,24.81,729800.0,16.228,16.2931,16.1498,16.1628,729800.0
2009-08-25 10:30:00,24.8,24.88,24.8,24.86,157100.0,16.1563,16.2084,16.1563,16.1954,157100.0
2009-08-25 11:00:00,24.86,24.89,24.85,24.89,175000.0,16.1954,16.2149,16.1889,16.2149,175000.0
2009-08-25 11:30:00,24.89,24.92,24.87,24.91,156200.0,16.2149,16.2345,16.2019,16.228,156200.0
2009-08-25 12:00:00,24.91,24.96,24.91,24.94,254600.0,16.228,16.2606,16.228,16.2475,254600.0
2009-08-25 12:30:00,24.95,24.97,24.91,24.91,162400.0,16.254,16.2671,16.228,16.228,162400.0
2009-08-25 13:00:00,24.92,24.92,24.87,24.88,181300.0,16.2345,16.2345,16.2019,16.2084,181300.0
2009-08-25 13:30:00,24.88,24.91,24.87,24.89,676400.0,16.2084,16.228,16.2019,16.2149,676400.0
2009-08-25 14:00:00,24.9,24.92,24.88,24.91,327100.0,16.2215,16.2345,16.2084,16.228,327100.0
2009-08-25 14:30:00,24.9,24.91,24.83,24.87,229700.0,16.2215,16.228,16.1759,16.2019,229700.0
2009-08-25 15:00:00,24.87,24.93,24.87,24.93,255700.0,16.2019,16.241,16.2019,16.241,255700.0
2009-08-25 15:30:00,24.92,24.92,24.81,24.81,569700.0,16.2345,16.2345,16.1628,16.1628,569700.0
2009-08-26 09:30:00,24.82,24.94,24.77,24.87,359600.0,16.1693,16.2475,16.1368,16.2019,359600.0
2009-08-26 10:00:00,24.88,24.99,24.88,24.94,391600.0,16.2084,16.2801,16.2084,16.2475,391600.0
2009-08-26 10:30:00,24.94,24.96,24.91,24.94,129800.0,16.2475,16.2606,16.228,16.2475,129800.0
2009-08-26 11:00:00,24.94,24.95,24.87,24.88,146300.0,16.2475,16.254,16.2019,16.2084,146300.0
2009-08-26 11:30:00,24.89,24.89,24.83,24.86,558300.0,16.2149,16.2149,16.1759,16.1954,558300.0
2009-08-26 12:00:00,24.87,24.9,24.86,24.89,66800.0,16.2019,16.2215,16.1954,16.2149,66800.0
2009-08-26 12:30:00,24.9,24.9,24.85,24.88,166300.0,16.2215,16.2215,16.1889,16.2084,166300.0
2009-08-26 13:00:00,24.89,24.9,24.84,24.86,87700.0,16.2149,16.2215,16.1824,16.1954,87700.0
2009-08-26 13:30:00,24.87,24.92,24.86,24.92,115900.0,16.2019,16.2345,16.1954,16.2345,115900.0
2009-08-26 14:00:00,24.93,24.93,24.89,24.89,122400.0,16.241,16.241,16.2149,16.2149,122400.0
2009-08-26 14:30:00,24.9,24.94,24.87,24.88,134700.0,16.2215,16.2475,16.2019,16.2084,134700.0
2009-08-26 15:00:00,24.88,24.9,24.86,24.88,220500.0,16.2084,16.2215,16.1954,16.2084,220500.0
2009-08-26 15:30:00,24.88,24.93,24.86,24.91,425600.0,16.2084,16.241,16.1954,16.228,425600.0
2009-08-27 09:30:00,24.94,24.94,24.76,24.76,472100.0,16.2475,16.2475,16.1303,16.1303,472100.0
2009-08-27 10:00:00,24.76,24.81,24.72,24.81,385600.0,16.1303,16.1628,16.1042,16.1628,385600.0
2009-08-27 10:30:00,24.8,24.81,24.71,24.71,324400.0,16.1563,16.1628,16.0977,16.0977,324400.0
2009-08-27 11:00:00,24.71,24.73,24.7,24.72,151300.0,16.0977,16.1107,16.0912,16.1042,151300.0
2009-08-27 11:30:00,24.72,24.74,24.69,24.74,233700.0,16.1042,16.1172,16.0847,16.1172,233700.0
2009-08-27 12:00:00,24.73,24.78,24.73,24.77,263600.0,16.1107,16.1433,16.1107,16.1368,263600.0
2009-08-27 12:30:00,24.78,24.79,24.74,24.76,115000.0,16.1433,16.1498,16.1172,16.1303,115000.0
2009-08-27 13:00:00,24.77,24.8,24.76,24.78,84500.0,16.1368,16.1563,16.1303,16.1433,84500.0
2009-08-27 13:30:00,24.78,24.83,24.78,24.8,187500.0,16.1433,16.1759,16.1433,16.1563,187500.0
2009-08-27 14:00:00,24.8,24.83,24.8,24.82,141200.0,16.1563,16.1759,16.1563,16.1693,141200.0
2009-08-27 14:30:00,24.82,24.89,24.82,24.88,241400.0,16.1693,16.2149,16.1693,16.2084,241400.0
2009-08-27 15:00:00,24.89,24.89,24.84,24.84,292800.0,16.2149,16.2149,16.1824,16.1824,292800.0
2009-08-27 15:30:00,24.85,24.88,24.83,24.85,385500.0,16.1889,16.2084,16.1759,16.1889,385500.0
2009-08-28 09:30:00,24.91,24.94,24.75,24.75,498100.0,16.228,16.2475,16.1237,16.1237,498100.0
2009-08-28 10:00:00,24.75,24.75,24.67,24.68,263000.0,16.1237,16.1237,16.0716,16.0781,263000.0
2009-08-28 10:30:00,24.69,24.76,24.66,24.74,229400.0,16.0847,16.1303,16.0651,16.1172,229400.0
2009-08-28 11:00:00,24.75,24.76,24.7,24.73,163900.0,16.1237,16.1303,16.0912,16.1107,163900.0
2009-08-28 11:30:00,24.73,24.73,24.7,24.73,154000.0,16.1107,16.1107,16.0912,16.1107,154000.0
2009-08-28 12:00:00,24.72,24.75,24.68,24.69,246900.0,16.1042,16.1237,16.0781,16.0847,246900.0
2009-08-28 12:30:00,24.69,24.73,24.69,24.71,184900.0,16.0847,16.1107,16.0847,16.0977,184900.0
2009-08-28 13:00:00,24.71,24.75,24.71,24.75,81300.0,16.0977,16.1237,16.0977,16.1237,81300.0
2009-08-28 13:30:00,24.75,24.77,24.74,24.74,70500.0,16.1237,16.1368,16.1172,16.1172,70500.0
2009-08-28 14:00:00,24.74,24.77,24.72,24.74,117700.0,16.1172,16.1368,16.1042,16.1172,117700.0
2009-08-28 14:30:00,24.75,24.75,24.7,24.73,86200.0,16.1237,16.1237,16.0912,16.1107,86200.0
2009-08-28 15:00:00,24.74,24.77,24.72,24.75,160200.0,16.1172,16.1368,16.1042,16.1237,160200.0
2009-08-28 15:30:00,24.75,24.76,24.71,24.75,482100.0,16.1237,16.1303,16.0977,16.1237,482100.0
2009-08-31 09:30:00,24.72,24.82,24.63,24.7,469800.0,16.1042,16.1693,16.0456,16.0912,469800.0
2009-08-31 10:00:00,24.7,24.74,24.67,24.68,465300.0,16.0912,16.1172,16.0716,16.0781,465300.0
2009-08-31 10:30:00,24.68,24.72,24.66,24.69,439900.0,16.0781,16.1042,16.0651,16.0847,439900.0
2009-08-31 11:00:00,24.69,24.7,24.66,24.68,105800.0,16.0847,16.0912,16.0651,16.0781,105800.0
2009-08-31 11:30:00,24.68,24.72,24.68,24.7,99300.0,16.0781,16.1042,16.0781,16.0912,99300.0
2009-08-31 12:00:00,24.7,24.73,24.69,24.72,104300.0,16.0912,16.1107,16.0847,16.1042,104300.0
2009-08-31 12:30:00,24.71,24.73,24.69,24.73,92000.0,16.0977,16.1107,16.0847,16.1107,92000.0
2009-08-31 13:00:00,24.73,24.74,24.71,24.72,79100.0,16.1107,16.1172,16.0977,16.1042,79100.0
2009-08-31 13:30:00,24.72,24.75,24.72,24.75,102900.0,16.1042,16.1237,16.1042,16.1237,102900.0
2009-08-31 14:00:00,24.74,24.77,24.73,24.76,168200.0,16.1172,16.1368,16.1107,16.1303,168200.0
2009-08-31 14:30:00,24.76,24.82,24.76,24.8,211300.0,16.1303,16.1693,16.1303,16.1563,211300.0
2009-08-31 15:00:00,24.79,24.81,24.74,24.79,497100.0,16.1498,16.1628,16.1172,16.1498,497100.0
2009-08-31 15:30:00,24.78,24.85,24.77,24.85,639900.0,16.1433,16.1889,16.1368,16.1889,639900.0
2009-09-01 09:30:00,24.71,24.88,24.7,24.86,976000.0,16.0977,16.2084,16.0912,16.1954,976000.0
2009-09-01 10:00:00,24.87,24.93,24.77,24.89,1194700.0,16.2019,16.241,16.1368,16.2149,1194700.0
2009-09-01 10:30:00,24.89,24.93,24.86,24.88,369500.0,16.2149,16.241,16.1954,16.2084,369500.0
2009-09-01 11:00:00,24.87,24.87,24.64,24.65,316200.0,16.2019,16.2019,16.0521,16.0586,316200.0
2009-09-01 11:30:00,24.65,24.67,24.58,24.59,280600.0,16.0586,16.0716,16.013,16.0195,280600.0
2009-09-01 12:00:00,24.59,24.65,24.55,24.57,185900.0,16.0195,16.0586,15.9935,16.0065,185900.0
2009-09-01 12:30:00,24.57,24.58,24.55,24.56,200900.0,16.0065,16.013,15.9935,16.0,200900.0
2009-09-01 13:00:00,24.57,24.58,24.52,24.55,336000.0,16.0065,16.013,15.9739,15.9935,336000.0
2009-09-01 13:30:00,24.56,24.59,24.53,24.59,215700.0,16.0,16.0195,15.9804,16.0195,215700.0
2009-09-01 14:00:00,24.59,24.61,24.57,24.6,203100.0,16.0195,16.0325,16.0065,16.026,203100.0
2009-09-01 14:30:00,24.6,24.61,24.55,24.58,212800.0,16.026,16.0325,15.9935,16.013,212800.0
2009-09-01 15:00:00,24.57,24.6,24.54,24.55,346700.0,16.0065,16.026,15.9869,15.9935,346700.0
2009-09-01 15:30:00,24.55,24.62,24.53,24.58,944900.0,15.9935,16.0391,15.9804,16.013,944900.0
2009-09-02 09:30:00,24.5,24.59,24.48,24.55,706700.0,15.9609,16.0195,15.9478,15.9935,706700.0
2009-09-02 10:00:00,24.55,24.57,24.51,24.55,547400.0,15.9935,16.0065,15.9674,15.9935,547400.0
2009-09-02 10:30:00,24.55,24.61,24.49,24.6,364000.0,15.9935,16.0325,15.9544,16.026,364000.0
2009-09-02 11:00:00,24.6,24.62,24.58,24.6,183700.0,16.026,16.0391,16.013,16.026,183700.0
2009-09-02 11:30:00,24.61,24.62,24.54,24.55,396400.0,16.0325,16.0391,15.9869,15.9935,396400.0
2009-09-02 12:00:00,24.55,24.61,24.55,24.6,159800.0,15.9935,16.0325,15.9935,16.026,159800.0
2009-09-02 12:30:00,24.59,24.61,24.59,24.61,69500.0,16.0195,16.0325,16.0195,16.0325,69500.0
2009-09-02 13:00:00,24.61,24.62,24.58,24.62,223000.0,16.0325,16.0391,16.013,16.0391,223000.0
2009-09-02 13:30:00,24.62,24.62,24.59,24.6,257400.0,16.0391,16.0391,16.0195,16.026,257400.0
2009-09-02 14:00:00,24.6,24.64,24.59,24.63,251000.0,16.026,16.0521,16.0195,16.0456,251000.0
2009-09-02 14:30:00,24.63,24.66,24.62,24.63,441500.0,16.0456,16.0651,16.0391,16.0456,441500.0
2009-09-02 15:00:00,24.62,24.67,24.61,24.64,219600.0,16.0391,16.0716,16.0325,16.0521,219600.0
2009-09-02 15:30:00,24.65,24.66,24.57,24.59,792900.0,16.0586,16.0651,16.0065,16.0195,792900.0
2009-09-03 09:30:00,24.85,24.85,24.56,24.61,862500.0,16.1889,16.1889,16.0,16.0325,862500.0
2009-09-03 10:00:00,24.61,24.64,24.51,24.55,600900.0,16.0325,16.0521,15.9674,15.9935,600900.0
2009-09-03 10:30:00,24.56,24.57,24.54,24.55,103900.0,16.0,16.0065,15.9869,15.9935,103900.0
2009-09-03 11:00:00,24.55,24.6,24.54,24.55,225400.0,15.9935,16.026,15.9869,15.9935,225400.0
2009-09-03 11:30:00,24.55,24.58,24.54,24.56,45000.0,15.9935,16.013,15.9869,16.0,45000.0
2009-09-03 12:00:00,24.56,24.6,24.56,24.58,67600.0,16.0,16.026,16.0,16.013,67600.0
2009-09-03 12:30:00,24.58,24.6,24.57,24.58,66100.0,16.013,16.026,16.0065,16.013,66100.0
2009-09-03 13:00:00,24.58,24.63,24.58,24.61,824000.0,16.013,16.0456,16.013,16.0325,824000.0
2009-09-03 13:30:00,24.61,24.62,24.58,24.58,72300.0,16.0325,16.0391,16.013,16.013,72300.0
2009-09-03 14:00:00,24.59,24.6,24.56,24.59,71600.0,16.0195,16.026,16.0,16.0195,71600.0
2009-09-03 14:30:00,24.58,24.59,24.56,24.59,112100.0,16.013,16.0195,16.0,16.0195,112100.0
2009-09-03 15:00:00,24.6,24.61,24.59,24.61,749500.0,16.026,16.0325,16.0195,16.0325,749500.0
2009-09-03 15:30:00,24.61,24.72,24.61,24.69,930100.0,16.0325,16.1042,16.0325,16.0847,930100.0
2009-09-04 09:30:00,24.73,24.76,24.67,24.69,966600.0,16.1107,16.1303,16.0716,16.0847,966600.0
2009-09-04 10:00:00,24.7,24.79,24.7,24.75,399000.0,16.0912,16.1498,16.0912,16.1237,399000.0
2009-09-04 10:30:00,24.76,24.79,24.75,24.76,483600.0,16.1303,16.1498,16.1237,16.1303,483600.0
2009-09-04 11:00:00,24.77,24.8,24.73,24.74,515900.0,16.1368,16.1563,16.1107,16.1172,515900.0
2009-09-04 11:30:00,24.75,24.78,24.75,24.78,116500.0,16.1237,16.1433,16.1237,16.1433,116500.0
2009-09-04 12:00:00,24.78,24.86,24.78,24.83,227100.0,16.1433,16.1954,16.1433,16.1759,227100.0
2009-09-04 12:30:00,24.84,24.84,24.82,24.83,182200.0,16.1824,16.1824,16.1693,16.1759,182200.0
2009-09-04 13:00:00,24.84,24.87,24.82,24.86,242100.0,16.1824,16.2019,16.1693,16.1954,242100.0
2009-09-04 13:30:00,24.85,24.85,24.82,24.83,130200.0,16.1889,16.1889,16.1693,16.1759,130200.0
2009-09-04 14:00:00,24.83,24.84,24.81,24.81,112600.0,16.1759,16.1824,16.1628,16.1628,112600.0
2009-09-04 14:30:00,24.8,24.85,24.8,24.85,84100.0,16.1563,16.1889,16.1563,16.1889,84100.0
2009-09-04 15:00:00,24.84,24.86,24.81,24.82,182600.0,16.1824,16.1954,16.1628,16.1693,182600.0
2009-09-04 15:30:00,24.83,24.89,24.8,24.87,776800.0,16.1759,16.2149,16.1563,16.2019,776800.0
2009-09-08 09:30:00,24.92,25.06,24.91,24.96,1541600.0,16.2345,16.3257,16.228,16.2606,1541600.0
2009-09-08 10:00:00,24.95,25.04,24.94,25.01,655900.0,16.254,16.3127,16.2475,16.2931,655900.0
2009-09-08 10:30:00,25.01,25.06,25.01,25.04,722700.0,16.2931,16.3257,16.2931,16.3127,722700.0
2009-09-08 11:00:00,25.04,25.05,25.01,25.03,440700.0,16.3127,16.3192,16.2931,16.3062,440700.0
2009-09-08 11:30:00,25.03,25.04,24.96,25.0,128800.0,16.3062,16.3127,16.2606,16.2866,128800.0
2009-09-08 12:00:00,25.01,25.04,25.0,25.02,671400.0,16.2931,16.3127,16.2866,16.2996,671400.0
2009-09-08 12:30:00,25.03,25.05,25.02,25.04,1089200.0,16.3062,16.3192,16.2996,16.3127,1089200.0
2009-09-08 13:00:00,25.03,25.05,25.02,25.03,402200.0,16.3062,16.3192,16.2996,16.3062,402200.0
2009-09-08 13:30:00,25.03,25.05,25.0,25.03,58800.0,16.3062,16.3192,16.2866,16.3062,58800.0
2009-09-08 14:00:00,25.04,25.04,24.99,25.02,577600.0,16.3127,16.3127,16.2801,16.2996,577600.0
2009-09-08 14:30:00,25.02,25.06,25.01,25.05,113300.0,16.2996,16.3257,16.2931,16.3192,113300.0
2009-09-08 15:00:00,25.05,25.08,25.03,25.08,228800.0,16.3192,16.3387,16.3062,16.3387,228800.0
2009-09-08 15:30:00,25.08,25.11,25.06,25.07,1263100.0,16.3387,16.3583,16.3257,16.3322,1263100.0
2009-09-09 09:30:00,25.1,25.15,24.97,25.07,484400.0,16.3518,16.3843,16.2671,16.3322,484400.0
2009-09-09 10:00:00,25.07,25.09,25.04,25.06,252300.0,16.3322,16.3452,16.3127,16.3257,252300.0
2009-09-09 10:30:00,25.07,25.08,25.04,25.06,534300.0,16.3322,16.3387,16.3127,16.3257,534300.0
2009-09-09 11:00:00,25.05,25.11,25.05,25.11,473200.0,16.3192,16.3583,16.3192,16.3583,473200.0
2009-09-09 11:30:00,25.11,25.12,25.06,25.07,309200.0,16.3583,16.3648,16.3257,16.3322,309200.0
2009-09-09 12:00:00,25.07,25.1,25.06,25.09,302700.0,16.3322,16.3518,16.3257,16.3452,302700.0
2009-09-09 12:30:00,25.09,25.11,25.07,25.09,39200.0,16.3452,16.3583,16.3322,16.3452,39200.0
2009-09-09 13:00:00,25.08,25.11,25.06,25.07,95700.0,16.3387,16.3583,16.3257,16.3322,95700.0
2009-09-09 13:30:00,25.08,25.08,25.04,25.08,1053100.0,16.3387,16.3387,16.3127,16.3387,1053100.0
2009-09-09 14:00:00,25.08,25.09,25.0,25.02,192500.0,16.3387,16.3452,16.2866,16.2996,192500.0
2009-09-09 14:30:00,25.03,25.04,24.99,25.01,316900.0,16.3062,16.3127,16.2801,16.2931,316900.0
2009-09-09 15:00:00,25.01,25.07,25.0,25.05,244500.0,16.2931,16.3322,16.2866,16.3192,244500.0
2009-09-09 15:30:00,25.05,25.09,25.02,25.06,586300.0,16.3192,16.3452,16.2996,16.3257,586300.0
2009-09-10 09:30:00,25.1,25.24,25.1,25.13,1211100.0,16.3518,16.443,16.3518,16.3713,1211100.0
2009-09-10 10:00:00,25.13,25.18,25.12,25.13,342300.0,16.3713,16.4039,16.3648,16.3713,342300.0
2009-09-10 10:30:00,25.13,25.17,25.11,25.16,420800.0,16.3713,16.3974,16.3583,16.3908,420800.0
2009-09-10 11:00:00,25.17,25.19,25.1,25.1,444800.0,16.3974,16.4104,16.3518,16.3518,444800.0
2009-09-10 11:30:00,25.11,25.12,25.09,25.12,329100.0,16.3583,16.3648,16.3452,16.3648,329100.0
2009-09-10 12:00:00,25.12,25.15,25.1,25.14,313900.0,16.3648,16.3843,16.3518,16.3778,313900.0
2009-09-10 12:30:00,25.14,25.16,25.13,25.14,77100.0,16.3778,16.3908,16.3713,16.3778,77100.0
2009-09-10 13:00:00,25.14,25.17,25.12,25.14,315600.0,16.3778,16.3974,16.3648,16.3778,315600.0
2009-09-10 13:30:00,25.14,25.22,25.13,25.21,185000.0,16.3778,16.4299,16.3713,16.4234,185000.0
2009-09-10 14:00:00,25.21,25.23,25.18,25.19,137300.0,16.4234,16.4364,16.4039,16.4104,137300.0
2009-09-10 14:30:00,25.2,25.21,25.18,25.19,134800.0,16.4169,16.4234,16.4039,16.4104,134800.0
2009-09-10 15:00:00,25.19,25.2,25.16,25.19,591300.0,16.4104,16.4169,16.3908,16.4104,591300.0
2009-09-10 15:30:00,25.19,25.26,25.18,25.24,912300.0,16.4104,16.456,16.4039,16.443,912300.0
2009-09-11 09:30:00,25.38,25.38,25.27,25.33,608800.0,16.5342,16.5342,16.4625,16.5016,608800.0
2009-09-11 10:00:00,25.34,25.35,25.28,25.3,249500.0,16.5081,16.5146,16.469,16.4821,249500.0
2009-09-11 10:30:00,25.3,25.31,25.27,25.29,368900.0,16.4821,16.4886,16.4625,16.4755,368900.0
2009-09-11 11:00:00,25.29,25.31,25.25,25.26,504900.0,16.4755,16.4886,16.4495,16.456,504900.0
2009-09-11 11:30:00,25.27,25.3,25.23,25.26,1567100.0,16.4625,16.4821,16.4364,16.456,1567100.0
2009-09-11 12:00:00,25.26,25.3,25.25,25.27,74100.0,16.456,16.4821,16.4495,16.4625,74100.0
2009-09-11 12:30:00,25.27,25.27,25.21,25.25,509400.0,16.4625,16.4625,16.4234,16.4495,509400.0
2009-09-11 13:00:00,25.26,25.27,25.24,25.25,60300.0,16.456,16.4625,16.443,16.4495,60300.0
2009-09-11 13:30:00,25.25,25.29,25.25,25.26,740500.0,16.4495,16.4755,16.4495,16.456,740500.0
2009-09-11 14:00:00,25.26,25.33,25.25,25.33,103800.0,16.456,16.5016,16.4495,16.5016,103800.0
2009-09-11 14:30:00,25.32,25.34,25.31,25.33,236200.0,16.4951,16.5081,16.4886,16.5016,236200.0
2009-09-11 15:00:00,25.33,25.37,25.32,25.36,250300.0,16.5016,16.5277,16.4951,16.5211,250300.0
2009-09-11 15:30:00,25.36,25.37,25.31,25.32,743200.0,16.5211,16.5277,16.4886,16.4951,743200.0
2009-09-14 09:30:00,25.12,25.25,25.1,25.22,537300.0,16.3648,16.4495,16.3518,16.4299,537300.0
2009-09-14 10:00:00,25.23,25.26,25.2,25.23,189400.0,16.4364,16.456,16.4169,16.4364,189400.0
2009-09-14 10:30:00,25.23,25.25,25.2,25.24,139100.0,16.4364,16.4495,16.4169,16.443,139100.0
2009-09-14 11:00:00,25.24,25.28,25.23,25.27,492200.0,16.443,16.469,16.4364,16.4625,492200.0
2009-09-14 11:30:00,25.27,25.28,25.25,25.27,82900.0,16.4625,16.469,16.4495,16.4625,82900.0
2009-09-14 12:00:00,25.27,25.28,25.25,25.27,24900.0,16.4625,16.469,16.4495,16.4625,24900.0
2009-09-14 12:30:00,25.26,25.29,25.26,25.27,29100.0,16.456,16.4755,16.456,16.4625,29100.0
2009-09-14 13:00:00,25.27,25.3,25.26,25.3,370000.0,16.4625,16.4821,16.456,16.4821,370000.0
2009-09-14 13:30:00,25.29,25.32,25.29,25.32,254800.0,16.4755,16.4951,16.4755,16.4951,254800.0
2009-09-14 14:00:00,25.32,25.36,25.3,25.35,443900.0,16.4951,16.5211,16.4821,16.5146,443900.0
2009-09-14 14:30:00,25.35,25.36,25.31,25.32,120400.0,16.5146,16.5211,16.4886,16.4951,120400.0
2009-09-14 15:00:00,25.32,25.33,25.26,25.26,294200.0,16.4951,16.5016,16.456,16.456,294200.0
2009-09-14 15:30:00,25.27,25.33,25.27,25.3,772300.0,16.4625,16.5016,16.4625,16.4821,772300.0
2009-09-15 09:30:00,25.36,25.37,25.1,25.12,510100.0,16.5211,16.5277,16.3518,16.3648,510100.0
2009-09-15 10:00:00,25.13,25.16,25.07,25.15,331000.0,16.3713,16.3908,16.3322,16.3843,331000.0
2009-09-15 10:30:00,25.16,25.16,25.1,25.15,1005800.0,16.3908,16.3908,16.3518,16.3843,1005800.0
2009-09-15 11:00:00,25.16,25.16,25.09,25.09,158700.0,16.3908,16.3908,16.3452,16.3452,158700.0
2009-09-15 11:30:00,25.08,25.13,25.08,25.11,188000.0,16.3387,16.3713,16.3387,16.3583,188000.0
2009-09-15 12:00:00,25.11,25.12,25.09,25.11,176700.0,16.3583,16.3648,16.3452,16.3583,176700.0
2009-09-15 12:30:00,25.11,25.12,25.08,25.12,210900.0,16.3583,16.3648,16.3387,16.3648,210900.0
2009-09-15 13:00:00,25.12,25.14,25.1,25.12,237200.0,16.3648,16.3778,16.3518,16.3648,237200.0
2009-09-15 13:30:00,25.12,25.15,25.11,25.15,180900.0,16.3648,16.3843,16.3583,16.3843,180900.0
2009-09-15 14:00:00,25.15,25.15,25.11,25.13,252900.0,16.3843,16.3843,16.3583,16.3713,252900.0
2009-09-15 14:30:00,25.14,25.14,25.1,25.12,139000.0,16.3778,16.3778,16.3518,16.3648,139000.0
2009-09-15 15:00:00,25.11,25.17,25.11,25.15,286200.0,16.3583,16.3974,16.3583,16.3843,286200.0
2009-09-15 15:30:00,25.15,25.16,25.11,25.13,560900.0,16.3843,16.3908,16.3583,16.3713,560900.0
2009-09-16 09:30:00,25.25,25.25,25.08,25.1,1022700.0,16.4495,16.4495,16.3387,16.3518,1022700.0
2009-09-16 10:00:00,25.11,25.13,25.09,25.1,407000.0,16.3583,16.3713,16.3452,16.3518,407000.0
2009-09-16 10:30:00,25.11,25.15,25.1,25.14,156400.0,16.3583,16.3843,16.3518,16.3778,156400.0
2009-09-16 11:00:00,25.15,25.16,25.12,25.15,273600.0,16.3843,16.3908,16.3648,16.3843,273600.0
2009-09-16 11:30:00,25.15,25.24,25.15,25.21,327900.0,16.3843,16.443,16.3843,16.4234,327900.0
2009-09-16 12:00:00,25.22,25.23,25.18,25.18,226400.0,16.4299,16.4364,16.4039,16.4039,226400.0
2009-09-16 12:30:00,25.19,25.21,25.17,25.21,307100.0,16.4104,16.4234,16.3974,16.4234,307100.0
2009-09-16 13:00:00,25.2,25.27,25.2,25.26,244500.0,16.4169,16.4625,16.4169,16.456,244500.0
2009-09-16 13:30:00,25.27,25.29,25.24,25.27,183600.0,16.4625,16.4755,16.443,16.4625,183600.0
2009-09-16 14:00:00,25.28,25.3,25.27,25.29,303800.0,16.469,16.4821,16.4625,16.4755,303800.0
2009-09-16 14:30:00,25.29,25.3,25.27,25.27,563000.0,16.4755,16.4821,16.4625,16.4625,563000.0
2009-09-16 15:00:00,25.27,25.3,25.26,25.28,185300.0,16.4625,16.4821,16.456,16.469,185300.0
2009-09-16 15:30:00,25.29,25.31,25.26,25.3,1384400.0,16.4755,16.4886,16.456,16.4821,1384400.0
2009-09-17 09:30:00,25.36,25.41,25.25,25.41,627300.0,16.5211,16.5537,16.4495,16.5537,627300.0
2009-09-17 10:00:00,25.41,25.44,25.25,25.29,860200.0,16.5537,16.5733,16.4495,16.4755,860200.0
2009-09-17 10:30:00,25.29,25.35,25.28,25.34,320500.0,16.4755,16.5146,16.469,16.5081,320500.0
2009-09-17 11:00:00,25.33,25.35,25.28,25.31,539100.0,16.5016,16.5146,16.469,16.4886,539100.0
2009-09-17 11:30:00,25.32,25.32,25.28,25.31,573200.0,16.4951,16.4951,16.469,16.4886,573200.0
2009-09-17 12:00:00,25.31,25.36,25.31,25.33,830000.0,16.4886,16.5211,16.4886,16.5016,830000.0
2009-09-17 12:30:00,25.33,25.33,25.26,25.28,199300.0,16.5016,16.5016,16.456,16.469,199300.0
2009-09-17 13:00:00,25.28,25.33,25.25,25.27,469000.0,16.469,16.5016,16.4495,16.4625,469000.0
2009-09-17 13:30:00,25.27,25.28,25.25,25.28,152800.0,16.4625,16.469,16.4495,16.469,152800.0
2009-09-17 14:00:00,25.28,25.3,25.26,25.28,194900.0,16.469,16.4821,16.456,16.469,194900.0
2009-09-17 14:30:00,25.28,25.3,25.25,25.28,335200.0,16.469,16.4821,16.4495,16.469,335200.0
2009-09-17 15:00:00,25.27,25.32,25.27,25.3,384800.0,16.4625,16.4951,16.4625,16.4821,384800.0
2009-09-17 15:30:00,25.3,25.3,25.23,25.28,1119600.0,16.4821,16.4821,16.4364,16.469,1119600.0
2009-09-18 09:30:00,25.22,25.31,25.17,25.29,1874400.0,16.5455,16.6045,16.5127,16.5914,1874400.0
2009-09-18 10:00:00,25.29,25.34,25.27,25.32,1265100.0,16.5914,16.6242,16.5783,16.6111,1265100.0
2009-09-18 10:30:00,25.32,25.37,25.3,25.33,892200.0,16.6111,16.6439,16.598,16.6177,892200.0
2009-09-18 11:00:00,25.34,25.35,25.32,25.32,349000.0,16.6242,16.6308,16.6111,16.6111,349000.0
2009-09-18 11:30:00,25.32,25.34,25.29,25.33,175100.0,16.6111,16.6242,16.5914,16.6177,175100.0
2009-09-18 12:00:00,25.32,25.35,25.29,25.31,237300.0,16.6111,16.6308,16.5914,16.6045,237300.0
2009-09-18 12:30:00,25.32,25.36,25.31,25.36,213000.0,16.6111,16.6373,16.6045,16.6373,213000.0
2009-09-18 13:00:00,25.35,25.38,25.35,25.36,72900.0,16.6308,16.6505,16.6308,16.6373,72900.0
2009-09-18 13:30:00,25.37,25.4,25.36,25.39,271800.0,16.6439,16.6636,16.6373,16.657,271800.0
2009-09-18 14:00:00,25.4,25.41,25.38,25.41,453100.0,16.6636,16.6701,16.6505,16.6701,453100.0
2009-09-18 14:30:00,25.41,25.43,25.39,25.41,977800.0,16.6701,16.6833,16.657,16.6701,977800.0
2009-09-18 15:00:00,25.41,25.42,25.39,25.4,505900.0,16.6701,16.6767,16.657,16.6636,505900.0
2009-09-18 15:30:00,25.4,25.4,25.34,25.36,2482700.0,16.6636,16.6636,16.6242,16.6373,2482700.0
2009-09-21 09:30:00,25.37,25.37,25.23,25.26,488000.0,16.6439,16.6439,16.552,16.5717,488000.0
2009-09-21 10:00:00,25.26,25.31,25.24,25.3,474200.0,16.5717,16.6045,16.5586,16.598,474200.0
2009-09-21 10:30:00,25.3,25.3,25.25,25.28,283300.0,16.598,16.598,16.5652,16.5848,283300.0
2009-09-21 11:00:00,25.29,25.33,25.28,25.3,248200.0,16.5914,16.6177,16.5848,16.598,248200.0
2009-09-21 11:30:00,25.3,25.34,25.3,25.3,301300.0,16.598,16.6242,16.598,16.598,301300.0
2009-09-21 12:00:00,25.3,25.31,25.28,25.29,224900.0,16.598,16.6045,16.5848,16.5914,224900.0
2009-09-21 12:30:00,25.3,25.32,25.28,25.28,280600.0,16.598,16.6111,16.5848,16.5848,280600.0
2009-09-21 13:00:00,25.28,25.33,25.28,25.33,170500.0,16.5848,16.6177,16.5848,16.6177,170500.0
2009-09-21 13:30:00,25.32,25.38,25.32,25.37,377600.0,16.6111,16.6505,16.6111,16.6439,377600.0
2009-09-21 14:00:00,25.37,25.38,25.33,25.34,553900.0,16.6439,16.6505,16.6177,16.6242,553900.0
2009-09-21 14:30:00,25.34,25.35,25.31,25.33,973300.0,16.6242,16.6308,16.6045,16.6177,973300.0
2009-09-21 15:00:00,25.33,25.39,25.32,25.37,276600.0,16.6177,16.657,16.6111,16.6439,276600.0
2009-09-21 15:30:00,25.38,25.38,25.31,25.35,598100.0,16.6505,16.6505,16.6045,16.6308,598100.0
2009-09-22 09:30:00,25.44,25.44,25.29,25.34,637900.0,16.6898,16.6898,16.5914,16.6242,637900.0
2009-09-22 10:00:00,25.33,25.33,25.3,25.3,392500.0,16.6177,16.6177,16.598,16.598,392500.0
2009-09-22 10:30:00,25.3,25.32,25.25,25.3,88700.0,16.598,16.6111,16.5652,16.598,88700.0
2009-09-22 11:00:00,25.31,25.33,25.3,25.32,180700.0,16.6045,16.6177,16.598,16.6111,180700.0
2009-09-22 11:30:00,25.31,25.34,25.29,25.33,351700.0,16.6045,16.6242,16.5914,16.6177,351700.0
2009-09-22 12:00:00,25.35,25.41,25.35,25.38,102500.0,16.6308,16.6701,16.6308,16.6505,102500.0
2009-09-22 12:30:00,25.38,25.38,25.36,25.36,75100.0,16.6505,16.6505,16.6373,16.6373,75100.0
2009-09-22 13:00:00,25.36,25.4,25.33,25.35,181900.0,16.6373,16.6636,16.6177,16.6308,181900.0
2009-09-22 13:30:00,25.36,25.37,25.33,25.35,408800.0,16.6373,16.6439,16.6177,16.6308,408800.0
2009-09-22 14:00:00,25.35,25.37,25.35,25.36,83600.0,16.6308,16.6439,16.6308,16.6373,83600.0
2009-09-22 14:30:00,25.36,25.4,25.35,25.39,257500.0,16.6373,16.6636,16.6308,16.657,257500.0
2009-09-22 15:00:00,25.39,25.4,25.36,25.4,162700.0,16.657,16.6636,16.6373,16.6636,162700.0
2009-09-22 15:30:00,25.4,25.41,25.36,25.37,268500.0,16.6636,16.6701,16.6373,16.6439,268500.0
2009-09-23 09:30:00,25.44,25.49,25.38,25.47,765000.0,16.6898,16.7226,16.6505,16.7095,765000.0
2009-09-23 10:00:00,25.47,25.52,25.47,25.5,557600.0,16.7095,16.7423,16.7095,16.7292,557600.0
2009-09-23 10:30:00,25.5,25.54,25.47,25.49,617400.0,16.7292,16.7554,16.7095,16.7226,617400.0
2009-09-23 11:00:00,25.49,25.55,25.48,25.55,117100.0,16.7226,16.762,16.7161,16.762,117100.0
2009-09-23 11:30:00,25.54,25.57,25.53,25.57,206900.0,16.7554,16.7751,16.7489,16.7751,206900.0
2009-09-23 12:00:00,25.57,25.59,25.56,25.58,202000.0,16.7751,16.7882,16.7685,16.7817,202000.0
2009-09-23 12:30:00,25.58,25.6,25.57,25.6,68800.0,16.7817,16.7948,16.7751,16.7948,68800.0
2009-09-23 13:00:00,25.59,25.59,25.55,25.55,79700.0,16.7882,16.7882,16.762,16.762,79700.0
2009-09-23 13:30:00,25.55,25.58,25.55,25.58,192000.0,16.762,16.7817,16.762,16.7817,192000.0
2009-09-23 14:00:00,25.58,25.65,25.5,25.5,381600.0,16.7817,16.8276,16.7292,16.7292,381600.0
2009-09-23 14:30:00,25.63,25.68,25.58,25.6,455900.0,16.8145,16.8473,16.7817,16.7948,455900.0
2009-09-23 15:00:00,25.59,25.64,25.54,25.56,330300.0,16.7882,16.821,16.7554,16.7685,330300.0
2009-09-23 15:30:00,25.56,25.56,25.37,25.39,1164800.0,16.7685,16.7685,16.6439,16.657,1164800.0
2009-09-24 09:30:00,25.41,25.5,25.37,25.43,230000.0,16.6701,16.7292,16.6439,16.6833,230000.0
2009-09-24 10:00:00,25.43,25.45,25.32,25.38,875400.0,16.6833,16.6964,16.6111,16.6505,875400.0
2009-09-24 10:30:00,25.37,25.38,25.29,25.3,649800.0,16.6439,16.6505,16.5914,16.598,649800.0
2009-09-24 11:00:00,25.29,25.33,25.27,25.29,494000.0,16.5914,16.6177,16.5783,16.5914,494000.0
2009-09-24 11:30:00,25.3,25.34,25.26,25.29,307100.0,16.598,16.6242,16.5717,16.5914,307100.0
2009-09-24 12:00:00,25.28,25.31,25.26,25.28,232300.0,16.5848,16.6045,16.5717,16.5848,232300.0
2009-09-24 12:30:00,25.28,25.29,25.25,25.26,101700.0,16.5848,16.5914,16.5652,16.5717,101700.0
2009-09-24 13:00:00,25.26,25.3,25.26,25.26,196100.0,16.5717,16.598,16.5717,16.5717,196100.0
2009-09-24 13:30:00,25.27,25.28,25.22,25.26,130400.0,16.5783,16.5848,16.5455,16.5717,130400.0
2009-09-24 14:00:00,25.26,25.27,25.23,25.26,110400.0,16.5717,16.5783,16.552,16.5717,110400.0
2009-09-24 14:30:00,25.26,25.3,25.25,25.3,258700.0,16.5717,16.598,16.5652,16.598,258700.0
2009-09-24 15:00:00,25.3,25.32,25.27,25.28,363200.0,16.598,16.6111,16.5783,16.5848,363200.0
2009-09-24 15:30:00,25.28,25.32,25.27,25.27,1326600.0,16.5848,16.6111,16.5783,16.5783,1326600.0
2009-09-25 09:30:00,25.32,25.39,25.2,25.35,494500.0,16.6111,16.657,16.5324,16.6308,494500.0
2009-09-25 10:00:00,25.33,25.37,25.29,25.32,427100.0,16.6177,16.6439,16.5914,16.6111,427100.0
2009-09-25 10:30:00,25.32,25.36,25.31,25.34,295300.0,16.6111,16.6373,16.6045,16.6242,295300.0
2009-09-25 11:00:00,25.33,25.36,25.31,25.33,385400.0,16.6177,16.6373,16.6045,16.6177,385400.0
2009-09-25 11:30:00,25.33,25.34,25.26,25.28,585000.0,16.6177,16.6242,16.5717,16.5848,585000.0
2009-09-25 12:00:00,25.28,25.3,25.19,25.21,361500.0,16.5848,16.598,16.5258,16.5389,361500.0
2009-09-25 12:30:00,25.21,25.23,25.19,25.21,221900.0,16.5389,16.552,16.5258,16.5389,221900.0
2009-09-25 13:00:00,25.2,25.25,25.19,25.24,249900.0,16.5324,16.5652,16.5258,16.5586,249900.0
2009-09-25 13:30:00,25.24,25.27,25.23,25.26,233100.0,16.5586,16.5783,16.552,16.5717,233100.0
2009-09-25 14:00:00,25.24,25.29,25.24,25.27,213200.0,16.5586,16.5914,16.5586,16.5783,213200.0
2009-09-25 14:30:00,25.27,25.29,25.25,25.29,192500.0,16.5783,16.5914,16.5652,16.5914,192500.0
2009-09-25 15:00:00,25.29,25.29,25.24,25.28,293700.0,16.5914,16.5914,16.5586,16.5848,293700.0
2009-09-25 15:30:00,25.27,25.28,25.19,25.21,425300.0,16.5783,16.5848,16.5258,16.5389,425300.0
2009-09-28 09:30:00,25.16,25.36,25.16,25.35,291600.0,16.5061,16.6373,16.5061,16.6308,291600.0
2009-09-28 10:00:00,25.35,25.42,25.35,25.42,359000.0,16.6308,16.6767,16.6308,16.6767,359000.0
2009-09-28 10:30:00,25.42,25.45,25.38,25.39,488900.0,16.6767,16.6964,16.6505,16.657,488900.0
2009-09-28 11:00:00,25.39,25.4,25.36,25.37,370100.0,16.657,16.6636,16.6373,16.6439,370100.0
2009-09-28 11:30:00,25.37,25.41,25.36,25.4,405400.0,16.6439,16.6701,16.6373,16.6636,405400.0
2009-09-28 12:00:00,25.4,25.43,25.39,25.42,351300.0,16.6636,16.6833,16.657,16.6767,351300.0
2009-09-28 12:30:00,25.42,25.43,25.41,25.42,333300.0,16.6767,16.6833,16.6701,16.6767,333300.0
2009-09-28 13:00:00,25.42,25.44,25.41,25.41,255100.0,16.6767,16.6898,16.6701,16.6701,255100.0
2009-09-28 13:30:00,25.42,25.42,25.38,25.39,241500.0,16.6767,16.6767,16.6505,16.657,241500.0
2009-09-28 14:00:00,25.38,25.39,25.35,25.37,202200.0,16.6505,16.657,16.6308,16.6439,202200.0
2009-09-28 14:30:00,25.38,25.38,25.33,25.33,220600.0,16.6505,16.6505,16.6177,16.6177,220600.0
2009-09-28 15:00:00,25.32,25.36,25.32,25.34,153000.0,16.6111,16.6373,16.6111,16.6242,153000.0
2009-09-28 15:30:00,25.35,25.35,25.29,25.31,1188400.0,16.6308,16.6308,16.5914,16.6045,1188400.0
2009-09-29 09:30:00,25.42,25.56,25.42,25.53,548100.0,16.6767,16.7685,16.6767,16.7489,548100.0
2009-09-29 10:00:00,25.52,25.52,25.42,25.42,635500.0,16.7423,16.7423,16.6767,16.6767,635500.0
2009-09-29 10:30:00,25.41,25.47,25.41,25.41,324300.0,16.6701,16.7095,16.6701,16.6701,324300.0
2009-09-29 11:00:00,25.41,25.44,25.38,25.44,195400.0,16.6701,16.6898,16.6505,16.6898,195400.0
2009-09-29 11:30:00,25.45,25.45,25.4,25.43,260600.0,16.6964,16.6964,16.6636,16.6833,260600.0
2009-09-29 12:00:00,25.44,25.48,25.43,25.43,237400.0,16.6898,16.7161,16.6833,16.6833,237400.0
2009-09-29 12:30:00,25.43,25.48,25.43,25.48,136700.0,16.6833,16.7161,16.6833,16.7161,136700.0
2009-09-29 13:00:00,25.49,25.52,25.49,25.49,201400.0,16.7226,16.7423,16.7226,16.7226,201400.0
2009-09-29 13:30:00,25.5,25.5,25.46,25.48,233600.0,16.7292,16.7292,16.7029,16.7161,233600.0
2009-09-29 14:00:00,25.47,25.47,25.44,25.47,231600.0,16.7095,16.7095,16.6898,16.7095,231600.0
2009-09-29 14:30:00,25.47,25.5,25.44,25.49,222900.0,16.7095,16.7292,16.6898,16.7226,222900.0
2009-09-29 15:00:00,25.49,25.5,25.47,25.47,214800.0,16.7226,16.7292,16.7095,16.7095,214800.0
2009-09-29 15:30:00,25.47,25.5,25.44,25.46,996700.0,16.7095,16.7292,16.6898,16.7029,996700.0
2009-09-30 09:30:00,25.5,25.5,25.22,25.23,537900.0,16.7292,16.7292,16.5455,16.552,537900.0
2009-09-30 10:00:00,25.22,25.3,25.2,25.29,387700.0,16.5455,16.598,16.5324,16.5914,387700.0
2009-09-30 10:30:00,25.28,25.3,25.27,25.29,394800.0,16.5848,16.598,16.5783,16.5914,394800.0
2009-09-30 11:00:00,25.3,25.34,25.3,25.32,151900.0,16.598,16.6242,16.598,16.6111,151900.0
2009-09-30 11:30:00,25.32,25.34,25.28,25.33,265600.0,16.6111,16.6242,16.5848,16.6177,265600.0
2009-09-30 12:00:00,25.32,25.35,25.29,25.34,751800.0,16.6111,16.6308,16.5914,16.6242,751800.0
2009-09-30 12:30:00,25.34,25.42,25.34,25.41,193600.0,16.6242,16.6767,16.6242,16.6701,193600.0
2009-09-30 13:00:00,25.42,25.5,25.41,25.46,225900.0,16.6767,16.7292,16.6701,16.7029,225900.0
2009-09-30 13:30:00,25.46,25.48,25.43,25.44,196200.0,16.7029,16.7161,16.6833,16.6898,196200.0
2009-09-30 14:00:00,25.45,25.48,25.42,25.45,203600.0,16.6964,16.7161,16.6767,16.6964,203600.0
2009-09-30 14:30:00,25.45,25.52,25.43,25.45,556100.0,16.6964,16.7423,16.6833,16.6964,556100.0
2009-09-30 15:00:00,25.44,25.44,25.34,25.37,412900.0,16.6898,16.6898,16.6242,16.6439,412900.0
2009-09-30 15:30:00,25.37,25.53,25.36,25.48,907400.0,16.6439,16.7489,16.6373,16.7161,907400.0
2009-10-01 09:30:00,25.39,25.46,25.28,25.33,810800.0,16.657,16.7029,16.5848,16.6177,810800.0
2009-10-01 10:00:00,25.34,25.36,25.24,25.28,686600.0,16.6242,16.6373,16.5586,16.5848,686600.0
2009-10-01 10:30:00,25.27,25.33,25.26,25.29,729400.0,16.5783,16.6177,16.5717,16.5914,729400.0
2009-10-01 11:00:00,25.28,25.28,25.16,25.17,502300.0,16.5848,16.5848,16.5061,16.5127,502300.0
2009-10-01 11:30:00,25.18,25.23,25.17,25.23,500500.0,16.5192,16.552,16.5127,16.552,500500.0
2009-10-01 12:00:00,25.23,25.24,25.21,25.22,332200.0,16.552,16.5586,16.5389,16.5455,332200.0
2009-10-01 12:30:00,25.22,25.25,25.21,25.22,347900.0,16.5455,16.5652,16.5389,16.5455,347900.0
2009-10-01 13:00:00,25.22,25.23,25.16,25.2,257100.0,16.5455,16.552,16.5061,16.5324,257100.0
2009-10-01 13:30:00,25.19,25.26,25.17,25.23,211500.0,16.5258,16.5717,16.5127,16.552,211500.0
2009-10-01 14:00:00,25.24,25.32,25.23,25.32,328100.0,16.5586,16.6111,16.552,16.6111,328100.0
2009-10-01 14:30:00,25.32,25.32,25.26,25.28,775300.0,16.6111,16.6111,16.5717,16.5848,775300.0
2009-10-01 15:00:00,25.29,25.35,25.27,25.32,403900.0,16.5914,16.6308,16.5783,16.6111,403900.0
2009-10-01 15:30:00,25.32,25.39,25.24,25.24,1381000.0,16.6111,16.657,16.5586,16.5586,1381000.0
2009-10-02 09:30:00,25.09,25.29,25.09,25.24,414000.0,16.4602,16.5914,16.4602,16.5586,414000.0
2009-10-02 10:00:00,25.24,25.26,25.19,25.23,683600.0,16.5586,16.5717,16.5258,16.552,683600.0
2009-10-02 10:30:00,25.23,25.26,25.21,25.24,455700.0,16.552,16.5717,16.5389,16.5586,455700.0
2009-10-02 11:00:00,25.25,25.27,25.22,25.25,160400.0,16.5652,16.5783,16.5455,16.5652,160400.0
2009-10-02 11:30:00,25.25,25.28,25.23,25.26,360900.0,16.5652,16.5848,16.552,16.5717,360900.0
2009-10-02 12:00:00,25.26,25.33,25.26,25.33,105500.0,16.5717,16.6177,16.5717,16.6177,105500.0
2009-10-02 12:30:00,25.33,25.35,25.3,25.32,150900.0,16.6177,16.6308,16.598,16.6111,150900.0
2009-10-02 13:00:00,25.32,25.36,25.32,25.34,100000.0,16.6111,16.6373,16.6111,16.6242,100000.0
2009-10-02 13:30:00,25.35,25.36,25.33,25.34,84900.0,16.6308,16.6373,16.6177,16.6242,84900.0
2009-10-02 14:00:00,25.34,25.4,25.33,25.38,564200.0,16.6242,16.6636,16.6177,16.6505,564200.0
2009-10-02 14:30:00,25.39,25.39,25.33,25.36,361500.0,16.657,16.657,16.6177,16.6373,361500.0
2009-10-02 15:00:00,25.35,25.39,25.34,25.35,174800.0,16.6308,16.657,16.6242,16.6308,174800.0
2009-10-02 15:30:00,25.36,25.38,25.3,25.32,800600.0,16.6373,16.6505,16.598,16.6111,800600.0
2009-10-05 09:30:00,25.31,25.33,25.17,25.22,1004300.0,16.6045,16.6177,16.5127,16.5455,1004300.0
2009-10-05 10:00:00,25.23,25.25,25.1,25.14,1003000.0,16.552,16.5652,16.4668,16.493,1003000.0
2009-10-05 10:30:00,25.15,25.24,25.15,25.24,115900.0,16.4996,16.5586,16.4996,16.5586,115900.0
2009-10-05 11:00:00,25.23,25.25,25.2,25.2,258500.0,16.552,16.5652,16.5324,16.5324,258500.0
2009-10-05 11:30:00,25.2,25.25,25.19,25.23,166100.0,16.5324,16.5652,16.5258,16.552,166100.0
2009-10-05 12:00:00,25.22,25.25,25.22,25.24,42800.0,16.5455,16.5652,16.5455,16.5586,42800.0
2009-10-05 12:30:00,25.23,25.3,25.23,25.3,245800.0,16.552,16.598,16.552,16.598,245800.0
2009-10-05 13:00:00,25.3,25.32,25.29,25.31,110900.0,16.598,16.6111,16.5914,16.6045,110900.0
2009-10-05 13:30:00,25.31,25.31,25.28,25.3,171500.0,16.6045,16.6045,16.5848,16.598,171500.0
2009-10-05 14:00:00,25.31,25.32,25.29,25.29,337800.0,16.6045,16.6111,16.5914,16.5914,337800.0
2009-10-05 14:30:00,25.3,25.39,25.3,25.36,240000.0,16.598,16.657,16.598,16.6373,240000.0
2009-10-05 15:00:00,25.37,25.37,25.34,25.35,292600.0,16.6439,16.6439,16.6242,16.6308,292600.0
2009-10-05 15:30:00,25.35,25.4,25.34,25.38,494900.0,16.6308,16.6636,16.6242,16.6505,494900.0
2009-10-06 09:30:00,25.41,25.56,25.41,25.55,641300.0,16.6701,16.7685,16.6701,16.762,641300.0
2009-10-06 10:00:00,25.56,25.58,25.52,25.52,215200.0,16.7685,16.7817,16.7423,16.7423,215200.0
2009-10-06 10:30:00,25.52,25.6,25.52,25.59,354100.0,16.7423,16.7948,16.7423,16.7882,354100.0
2009-10-06 11:00:00,25.59,25.65,25.41,25.64,363900.0,16.7882,16.8276,16.6701,16.821,363900.0
2009-10-06 11:30:00,25.64,25.64,25.6,25.61,258200.0,16.821,16.821,16.7948,16.8013,258200.0
2009-10-06 12:00:00,25.61,25.63,25.6,25.62,112200.0,16.8013,16.8145,16.7948,16.8079,112200.0
2009-10-06 12:30:00,25.62,25.64,25.59,25.59,150000.0,16.8079,16.821,16.7882,16.7882,150000.0
2009-10-06 13:00:00,25.59,25.62,25.58,25.62,220100.0,16.7882,16.8079,16.7817,16.8079,220100.0
2009-10-06 13:30:00,25.62,25.63,25.58,25.62,202000.0,16.8079,16.8145,16.7817,16.8079,202000.0
2009-10-06 14:00:00,25.62,25.63,25.55,25.57,524200.0,16.8079,16.8145,16.762,16.7751,524200.0
2009-10-06 14:30:00,25.56,25.58,25.55,25.56,904200.0,16.7685,16.7817,16.762,16.7685,904200.0
2009-10-06 15:00:00,25.57,25.63,25.54,25.62,632700.0,16.7751,16.8145,16.7554,16.8079,632700.0
2009-10-06 15:30:00,25.62,25.64,25.58,25.61,708100.0,16.8079,16.821,16.7817,16.8013,708100.0
2009-10-07 09:30:00,25.63,25.68,25.57,25.66,494400.0,16.8145,16.8473,16.7751,16.8341,494400.0
2009-10-07 10:00:00,25.65,25.66,25.61,25.64,442900.0,16.8276,16.8341,16.8013,16.821,442900.0
2009-10-07 10:30:00,25.64,25.65,25.58,25.65,392200.0,16.821,16.8276,16.7817,16.8276,392200.0
2009-10-07 11:00:00,25.65,25.69,25.64,25.65,135800.0,16.8276,16.8538,16.821,16.8276,135800.0
2009-10-07 11:30:00,25.65,25.65,25.61,25.61,261100.0,16.8276,16.8276,16.8013,16.8013,261100.0
2009-10-07 12:00:00,25.62,25.66,25.62,25.66,76400.0,16.8079,16.8341,16.8079,16.8341,76400.0
2009-10-07 12:30:00,25.65,25.67,25.63,25.66,89000.0,16.8276,16.8407,16.8145,16.8341,89000.0
2009-10-07 13:00:00,25.67,25.68,25.65,25.67,148900.0,16.8407,16.8473,16.8276,16.8407,148900.0
2009-10-07 13:30:00,25.67,25.67,25.63,25.65,99500.0,16.8407,16.8407,16.8145,16.8276,99500.0
2009-10-07 14:00:00,25.65,25.65,25.63,25.65,78500.0,16.8276,16.8276,16.8145,16.8276,78500.0
2009-10-07 14:30:00,25.64,25.69,25.64,25.67,246700.0,16.821,16.8538,16.821,16.8407,246700.0
2009-10-07 15:00:00,25.67,25.68,25.64,25.67,352700.0,16.8407,16.8473,16.821,16.8407,352700.0
2009-10-07 15:30:00,25.67,25.71,25.66,25.69,1388900.0,16.8407,16.8669,16.8341,16.8538,1388900.0
2009-10-08 09:30:00,25.74,25.84,25.73,25.75,521300.0,16.8866,16.9522,16.8801,16.8932,521300.0
2009-10-08 10:00:00,25.75,25.85,25.73,25.84,578800.0,16.8932,16.9588,16.8801,16.9522,578800.0
2009-10-08 10:30:00,25.83,25.85,25.82,25.84,112600.0,16.9457,16.9588,16.9391,16.9522,112600.0
2009-10-08 11:00:00,25.84,25.88,25.81,25.86,154800.0,16.9522,16.9785,16.9326,16.9654,154800.0
2009-10-08 11:30:00,25.86,25.89,25.85,25.86,121000.0,16.9654,16.985,16.9588,16.9654,121000.0
2009-10-08 12:00:00,25.87,25.87,25.83,25.86,59700.0,16.9719,16.9719,16.9457,16.9654,59700.0
2009-10-08 12:30:00,25.87,25.9,25.86,25.9,138000.0,16.9719,16.9916,16.9654,16.9916,138000.0
2009-10-08 13:00:00,25.9,25.9,25.86,25.86,198000.0,16.9916,16.9916,16.9654,16.9654,198000.0
2009-10-08 13:30:00,25.87,25.88,25.83,25.87,159600.0,16.9719,16.9785,16.9457,16.9719,159600.0
2009-10-08 14:00:00,25.87,25.87,25.83,25.86,82700.0,16.9719,16.9719,16.9457,16.9654,82700.0
2009-10-08 14:30:00,25.86,25.89,25.86,25.88,83100.0,16.9654,16.985,16.9654,16.9785,83100.0
2009-10-08 15:00:00,25.87,25.92,25.87,25.89,136000.0,16.9719,17.0047,16.9719,16.985,136000.0
2009-10-08 15:30:00,25.89,25.89,25.85,25.88,607900.0,16.985,16.985,16.9588,16.9785,607900.0
2009-10-09 09:30:00,25.89,25.93,25.82,25.83,427900.0,16.985,17.0113,16.9391,16.9457,427900.0
2009-10-09 10:00:00,25.83,25.84,25.8,25.83,156100.0,16.9457,16.9522,16.926,16.9457,156100.0
2009-10-09 10:30:00,25.83,25.84,25.79,25.82,148600.0,16.9457,16.9522,16.9194,16.9391,148600.0
2009-10-09 11:00:00,25.82,25.84,25.79,25.82,230500.0,16.9391,16.9522,16.9194,16.9391,230500.0
2009-10-09 11:30:00,25.82,25.85,25.81,25.85,198600.0,16.9391,16.9588,16.9326,16.9588,198600.0
2009-10-09 12:00:00,25.84,25.85,25.81,25.84,489400.0,16.9522,16.9588,16.9326,16.9522,489400.0
2009-10-09 12:30:00,25.85,25.85,25.82,25.84,299000.0,16.9588,16.9588,16.9391,16.9522,299000.0
2009-10-09 13:00:00,25.84,25.87,25.83,25.85,92900.0,16.9522,16.9719,16.9457,16.9588,92900.0
2009-10-09 13:30:00,25.86,25.86,25.83,25.84,125400.0,16.9654,16.9654,16.9457,16.9522,125400.0
2009-10-09 14:00:00,25.84,25.86,25.84,25.85,121100.0,16.9522,16.9654,16.9522,16.9588,121100.0
2009-10-09 14:30:00,25.85,25.87,25.84,25.87,126400.0,16.9588,16.9719,16.9522,16.9719,126400.0
2009-10-09 15:00:00,25.88,25.94,25.87,25.9,258700.0,16.9785,17.0178,16.9719,16.9916,258700.0
2009-10-09 15:30:00,25.9,25.94,25.88,25.93,924200.0,16.9916,17.0178,16.9785,17.0113,924200.0
2009-10-12 09:30:00,25.9,26.07,25.9,26.07,208200.0,16.9916,17.1031,16.9916,17.1031,208200.0
2009-10-12 10:00:00,26.06,26.12,26.05,26.08,89200.0,17.0966,17.1359,17.09,17.1097,89200.0
2009-10-12 10:30:00,26.08,26.1,26.08,26.08,148100.0,17.1097,17.1228,17.1097,17.1097,148100.0
2009-10-12 11:00:00,26.09,26.1,26.07,26.07,67200.0,17.1162,17.1228,17.1031,17.1031,67200.0
2009-10-12 11:30:00,26.07,26.07,26.04,26.05,72400.0,17.1031,17.1031,17.0834,17.09,72400.0
2009-10-12 12:00:00,26.06,26.06,26.05,26.05,51300.0,17.0966,17.0966,17.09,17.09,51300.0
2009-10-12 12:30:00,26.04,26.05,26.03,26.05,50400.0,17.0834,17.09,17.0769,17.09,50400.0
2009-10-12 13:00:00,26.04,26.05,26.03,26.04,61700.0,17.0834,17.09,17.0769,17.0834,61700.0
2009-10-12 13:30:00,26.04,26.06,26.03,26.05,50300.0,17.0834,17.0966,17.0769,17.09,50300.0
2009-10-12 14:00:00,26.05,26.05,25.94,25.96,196400.0,17.09,17.09,17.0178,17.031,196400.0
2009-10-12 14:30:00,25.96,25.98,25.94,25.98,195300.0,17.031,17.0441,17.0178,17.0441,195300.0
2009-10-12 15:00:00,25.98,25.99,25.97,25.98,82200.0,17.0441,17.0506,17.0375,17.0441,82200.0
2009-10-12 15:30:00,25.98,25.99,25.94,25.98,400900.0,17.0441,17.0506,17.0178,17.0441,400900.0
2009-10-13 09:30:00,26.02,26.02,25.87,25.9,248000.0,17.0703,17.0703,16.9719,16.9916,248000.0
2009-10-13 10:00:00,25.89,25.9,25.87,25.89,123000.0,16.985,16.9916,16.9719,16.985,123000.0
2009-10-13 10:30:00,25.89,25.9,25.84,25.88,217600.0,16.985,16.9916,16.9522,16.9785,217600.0
2009-10-13 11:00:00,25.88,25.94,25.88,25.93,114500.0,16.9785,17.0178,16.9785,17.0113,114500.0
2009-10-13 11:30:00,25.92,25.98,25.9,25.97,106300.0,17.0047,17.0441,16.9916,17.0375,106300.0
2009-10-13 12:00:00,25.98,25.98,25.92,25.92,55500.0,17.0441,17.0441,17.0047,17.0047,55500.0
2009-10-13 12:30:00,25.92,25.94,25.91,25.91,54300.0,17.0047,17.0178,16.9982,16.9982,54300.0
2009-10-13 13:00:00,25.92,25.94,25.91,25.92,65300.0,17.0047,17.0178,16.9982,17.0047,65300.0
2009-10-13 13:30:00,25.92,25.93,25.89,25.91,166800.0,17.0047,17.0113,16.985,16.9982,166800.0
2009-10-13 14:00:00,25.91,25.92,25.87,25.9,208000.0,16.9982,17.0047,16.9719,16.9916,208000.0
2009-10-13 14:30:00,25.9,25.94,25.89,25.92,121100.0,16.9916,17.0178,16.985,17.0047,121100.0
2009-10-13 15:00:00,25.92,25.96,25.91,25.93,214800.0,17.0047,17.031,16.9982,17.0113,214800.0
2009-10-13 15:30:00,25.93,25.94,25.89,25.94,409900.0,17.0113,17.0178,16.985,17.0178,409900.0
2009-10-14 09:30:00,26.14,26.14,25.97,26.01,507800.0,17.149,17.149,17.0375,17.0638,507800.0
2009-10-14 10:00:00,26.01,26.02,25.94,25.95,377600.0,17.0638,17.0703,17.0178,17.0244,377600.0
2009-10-14 10:30:00,25.94,25.99,25.93,25.98,138200.0,17.0178,17.0506,17.0113,17.0441,138200.0
2009-10-14 11:00:00,25.98,26.01,25.97,25.97,139900.0,17.0441,17.0638,17.0375,17.0375,139900.0
2009-10-14 11:30:00,25.97,25.99,25.96,25.98,231400.0,17.0375,17.0506,17.031,17.0441,231400.0
2009-10-14 12:00:00,25.98,25.99,25.97,25.98,72500.0,17.0441,17.0506,17.0375,17.0441,72500.0
2009-10-14 12:30:00,25.98,26.0,25.97,25.98,113900.0,17.0441,17.0572,17.0375,17.0441,113900.0
2009-10-14 13:00:00,25.98,26.01,25.97,25.98,114900.0,17.0441,17.0638,17.0375,17.0441,114900.0
2009-10-14 13:30:00,25.99,26.01,25.98,26.0,147400.0,17.0506,17.0638,17.0441,17.0572,147400.0
2009-10-14 14:00:00,26.0,26.01,25.96,25.98,321000.0,17.0572,17.0638,17.031,17.0441,321000.0
2009-10-14 14:30:00,25.97,26.01,25.96,25.99,1454600.0,17.0375,17.0638,17.031,17.0506,1454600.0
2009-10-14 15:00:00,25.99,26.06,25.99,26.05,341500.0,17.0506,17.0966,17.0506,17.09,341500.0
2009-10-14 15:30:00,26.05,26.07,26.02,26.05,395600.0,17.09,17.1031,17.0703,17.09,395600.0
2009-10-15 09:30:00,26.01,26.15,25.97,26.13,527000.0,17.0638,17.1556,17.0375,17.1425,527000.0
2009-10-15 10:00:00,26.12,26.16,26.09,26.15,274000.0,17.1359,17.1622,17.1162,17.1556,274000.0
2009-10-15 10:30:00,26.15,26.19,26.14,26.18,232100.0,17.1556,17.1819,17.149,17.1753,232100.0
2009-10-15 11:00:00,26.18,26.2,26.13,26.15,290900.0,17.1753,17.1884,17.1425,17.1556,290900.0
2009-10-15 11:30:00,26.15,26.16,26.13,26.13,143500.0,17.1556,17.1622,17.1425,17.1425,143500.0
2009-10-15 12:00:00,26.14,26.15,26.11,26.13,166300.0,17.149,17.1556,17.1294,17.1425,166300.0
2009-10-15 12:30:00,26.13,26.14,26.11,26.11,167500.0,17.1425,17.149,17.1294,17.1294,167500.0
2009-10-15 13:00:00,26.12,26.12,26.09,26.11,77400.0,17.1359,17.1359,17.1162,17.1294,77400.0
2009-10-15 13:30:00,26.11,26.15,26.1,26.14,121000.0,17.1294,17.1556,17.1228,17.149,121000.0
2009-10-15 14:00:00,26.14,26.16,26.13,26.16,349300.0,17.149,17.1622,17.1425,17.1622,349300.0
2009-10-15 14:30:00,26.15,26.19,26.15,26.18,246800.0,17.1556,17.1819,17.1556,17.1753,246800.0
2009-10-15 15:00:00,26.18,26.19,26.16,26.17,340000.0,17.1753,17.1819,17.1622,17.1687,340000.0
2009-10-15 15:30:00,26.18,26.27,26.17,26.26,561900.0,17.1753,17.2343,17.1687,17.2278,561900.0
2009-10-16 09:30:00,26.15,26.33,26.15,26.23,390400.0,17.1556,17.2737,17.1556,17.2081,390400.0
2009-10-16 10:00:00,26.22,26.28,26.19,26.24,378000.0,17.2015,17.2409,17.1819,17.2147,378000.0
2009-10-16 10:30:00,26.25,26.3,26.23,26.27,212700.0,17.2212,17.254,17.2081,17.2343,212700.0
2009-10-16 11:00:00,26.27,26.34,26.27,26.34,209400.0,17.2343,17.2803,17.2343,17.2803,209400.0
2009-10-16 11:30:00,26.34,26.34,26.29,26.32,214600.0,17.2803,17.2803,17.2475,17.2671,214600.0
2009-10-16 12:00:00,26.32,26.34,26.31,26.32,157100.0,17.2671,17.2803,17.2606,17.2671,157100.0
2009-10-16 12:30:00,26.32,26.35,26.3,26.33,290200.0,17.2671,17.2868,17.254,17.2737,290200.0
2009-10-16 13:00:00,26.34,26.39,26.31,26.39,162500.0,17.2803,17.3131,17.2606,17.3131,162500.0
2009-10-16 13:30:00,26.38,26.4,26.37,26.37,81300.0,17.3065,17.3196,17.2999,17.2999,81300.0
2009-10-16 14:00:00,26.37,26.39,26.35,26.39,153700.0,17.2999,17.3131,17.2868,17.3131,153700.0
2009-10-16 14:30:00,26.38,26.39,26.36,26.39,116100.0,17.3065,17.3131,17.2934,17.3131,116100.0
2009-10-16 15:00:00,26.39,26.43,26.39,26.4,413900.0,17.3131,17.3393,17.3131,17.3196,413900.0
2009-10-16 15:30:00,26.41,26.45,26.34,26.39,1876600.0,17.3262,17.3524,17.2803,17.3131,1876600.0
2009-10-19 09:30:00,26.41,26.46,26.37,26.39,626600.0,17.3262,17.359,17.2999,17.3131,626600.0
2009-10-19 10:00:00,26.38,26.5,26.38,26.48,460000.0,17.3065,17.3852,17.3065,17.3721,460000.0
2009-10-19 10:30:00,26.49,26.63,26.47,26.61,2069600.0,17.3787,17.4705,17.3655,17.4574,2069600.0
2009-10-19 11:00:00,26.61,26.63,26.59,26.63,355700.0,17.4574,17.4705,17.4443,17.4705,355700.0
2009-10-19 11:30:00,26.63,26.64,26.6,26.62,419100.0,17.4705,17.4771,17.4508,17.464,419100.0
2009-10-19 12:00:00,26.62,26.62,26.56,26.58,118400.0,17.464,17.464,17.4246,17.4377,118400.0
2009-10-19 12:30:00,26.58,26.62,26.58,26.61,263900.0,17.4377,17.464,17.4377,17.4574,263900.0
2009-10-19 13:00:00,26.6,26.62,26.59,26.61,62200.0,17.4508,17.464,17.4443,17.4574,62200.0
2009-10-19 13:30:00,26.61,26.63,26.6,26.61,140000.0,17.4574,17.4705,17.4508,17.4574,140000.0
2009-10-19 14:00:00,26.61,26.64,26.6,26.63,134000.0,17.4574,17.4771,17.4508,17.4705,134000.0
2009-10-19 14:30:00,26.62,26.63,26.58,26.62,65700.0,17.464,17.4705,17.4377,17.464,65700.0
2009-10-19 15:00:00,26.61,26.62,26.57,26.58,283800.0,17.4574,17.464,17.4311,17.4377,283800.0
2009-10-19 15:30:00,26.59,26.6,26.52,26.53,1045500.0,17.4443,17.4508,17.3983,17.4049,1045500.0
2009-10-20 09:30:00,26.5,26.56,26.44,26.55,1112000.0,17.3852,17.4246,17.3459,17.418,1112000.0
2009-10-20 10:00:00,26.55,26.61,26.54,26.6,2742500.0,17.418,17.4574,17.4115,17.4508,2742500.0
2009-10-20 10:30:00,26.6,26.62,26.58,26.59,860200.0,17.4508,17.464,17.4377,17.4443,860200.0
2009-10-20 11:00:00,26.6,26.66,26.58,26.62,500000.0,17.4508,17.4902,17.4377,17.464,500000.0
2009-10-20 11:30:00,26.63,26.64,26.52,26.55,354700.0,17.4705,17.4771,17.3983,17.418,354700.0
2009-10-20 12:00:00,26.54,26.54,26.48,26.51,332600.0,17.4115,17.4115,17.3721,17.3918,332600.0
2009-10-20 12:30:00,26.51,26.52,26.45,26.5,159300.0,17.3918,17.3983,17.3524,17.3852,159300.0
2009-10-20 13:00:00,26.5,26.53,26.48,26.5,187800.0,17.3852,17.4049,17.3721,17.3852,187800.0
2009-10-20 13:30:00,26.49,26.5,26.46,26.47,236200.0,17.3787,17.3852,17.359,17.3655,236200.0
2009-10-20 14:00:00,26.46,26.53,26.46,26.51,242400.0,17.359,17.4049,17.359,17.3918,242400.0
2009-10-20 14:30:00,26.51,26.54,26.49,26.54,413000.0,17.3918,17.4115,17.3787,17.4115,413000.0
2009-10-20 15:00:00,26.53,26.54,26.47,26.54,385800.0,17.4049,17.4115,17.3655,17.4115,385800.0
2009-10-20 15:30:00,26.54,26.56,26.5,26.52,675800.0,17.4115,17.4246,17.3852,17.3983,675800.0
2009-10-21 09:30:00,26.5,26.58,26.45,26.57,386300.0,17.3852,17.4377,17.3524,17.4311,386300.0
2009-10-21 10:00:00,26.57,26.62,26.55,26.58,339400.0,17.4311,17.464,17.418,17.4377,339400.0
2009-10-21 10:30:00,26.58,26.66,26.57,26.64,501400.0,17.4377,17.4902,17.4311,17.4771,501400.0
2009-10-21 11:00:00,26.65,26.66,26.62,26.66,403300.0,17.4836,17.4902,17.464,17.4902,403300.0
2009-10-21 11:30:00,26.66,26.66,26.59,26.6,149400.0,17.4902,17.4902,17.4443,17.4508,149400.0
2009-10-21 12:00:00,26.61,26.65,26.6,26.64,411200.0,17.4574,17.4836,17.4508,17.4771,411200.0
2009-10-21 12:30:00,26.65,26.66,26.64,26.64,410400.0,17.4836,17.4902,17.4771,17.4771,410400.0
2009-10-21 13:00:00,26.64,26.64,26.58,26.59,390400.0,17.4771,17.4771,17.4377,17.4443,390400.0
2009-10-21 13:30:00,26.58,26.62,26.56,26.62,1278300.0,17.4377,17.464,17.4246,17.464,1278300.0
2009-10-21 14:00:00,26.62,26.66,26.59,26.59,4679400.0,17.464,17.4902,17.4443,17.4443,4679400.0
2009-10-21 14:30:00,26.6,26.6,26.55,26.58,308300.0,17.4508,17.4508,17.418,17.4377,308300.0
2009-10-21 15:00:00,26.59,26.59,26.38,26.42,689100.0,17.4443,17.4443,17.3065,17.3327,689100.0
2009-10-21 15:30:00,26.41,26.41,26.28,26.28,1568000.0,17.3262,17.3262,17.2409,17.2409,1568000.0
2009-10-22 09:30:00,26.24,26.27,26.14,26.15,933100.0,17.2147,17.2343,17.149,17.1556,933100.0
2009-10-22 10:00:00,26.16,26.19,26.13,26.15,1018300.0,17.1622,17.1819,17.1425,17.1556,1018300.0
2009-10-22 10:30:00,26.15,26.23,26.14,26.2,299900.0,17.1556,17.2081,17.149,17.1884,299900.0
2009-10-22 11:00:00,26.2,26.24,26.18,26.19,271200.0,17.1884,17.2147,17.1753,17.1819,271200.0
2009-10-22 11:30:00,26.18,26.22,26.16,26.19,109100.0,17.1753,17.2015,17.1622,17.1819,109100.0
2009-10-22 12:00:00,26.18,26.21,26.17,26.17,153500.0,17.1753,17.195,17.1687,17.1687,153500.0
2009-10-22 12:30:00,26.18,26.25,26.18,26.23,550400.0,17.1753,17.2212,17.1753,17.2081,550400.0
2009-10-22 13:00:00,26.23,26.25,26.21,26.24,86900.0,17.2081,17.2212,17.195,17.2147,86900.0
2009-10-22 13:30:00,26.24,26.25,26.22,26.24,93400.0,17.2147,17.2212,17.2015,17.2147,93400.0
2009-10-22 14:00:00,26.25,26.36,26.25,26.36,371300.0,17.2212,17.2934,17.2212,17.2934,371300.0
2009-10-22 14:30:00,26.36,26.38,26.34,26.36,209300.0,17.2934,17.3065,17.2803,17.2934,209300.0
2009-10-22 15:00:00,26.37,26.45,26.36,26.4,277100.0,17.2999,17.3524,17.2934,17.3196,277100.0
2009-10-22 15:30:00,26.41,26.41,26.35,26.36,479300.0,17.3262,17.3262,17.2868,17.2934,479300.0
2009-10-23 09:30:00,26.4,26.4,26.21,26.25,659300.0,17.3196,17.3196,17.195,17.2212,659300.0
2009-10-23 10:00:00,26.25,26.29,26.13,26.16,432100.0,17.2212,17.2475,17.1425,17.1622,432100.0
2009-10-23 10:30:00,26.17,26.19,26.11,26.14,309600.0,17.1687,17.1819,17.1294,17.149,309600.0
2009-10-23 11:00:00,26.14,26.18,26.04,26.05,298300.0,17.149,17.1753,17.0834,17.09,298300.0
2009-10-23 11:30:00,26.05,26.09,26.02,26.06,266000.0,17.09,17.1162,17.0703,17.0966,266000.0
2009-10-23 12:00:00,26.06,26.12,26.06,26.08,1142500.0,17.0966,17.1359,17.0966,17.1097,1142500.0
2009-10-23 12:30:00,26.08,26.16,26.07,26.13,289900.0,17.1097,17.1622,17.1031,17.1425,289900.0
2009-10-23 13:00:00,26.13,26.13,26.03,26.06,756500.0,17.1425,17.1425,17.0769,17.0966,756500.0
2009-10-23 13:30:00,26.06,26.07,25.99,26.06,236300.0,17.0966,17.1031,17.0506,17.0966,236300.0
2009-10-23 14:00:00,26.05,26.06,26.0,26.05,189100.0,17.09,17.0966,17.0572,17.09,189100.0
2009-10-23 14:30:00,26.05,26.07,26.02,26.03,120100.0,17.09,17.1031,17.0703,17.0769,120100.0
2009-10-23 15:00:00,26.03,26.11,26.03,26.06,197100.0,17.0769,17.1294,17.0769,17.0966,197100.0
2009-10-23 15:30:00,26.06,26.09,26.01,26.07,802600.0,17.0966,17.1162,17.0638,17.1031,802600.0
2009-10-26 09:30:00,26.05,26.18,26.03,26.17,387500.0,17.09,17.1753,17.0769,17.1687,387500.0
2009-10-26 10:00:00,26.17,26.27,26.17,26.22,384400.0,17.1687,17.2343,17.1687,17.2015,384400.0
2009-10-26 10:30:00,26.23,26.27,26.22,26.24,312500.0,17.2081,17.2343,17.2015,17.2147,312500.0
2009-10-26 11:00:00,26.24,26.27,26.18,26.18,323500.0,17.2147,17.2343,17.1753,17.1753,323500.0
2009-10-26 11:30:00,26.18,26.18,25.84,25.86,842800.0,17.1753,17.1753,16.9522,16.9654,842800.0
2009-10-26 12:00:00,25.86,25.9,25.83,25.89,230100.0,16.9654,16.9916,16.9457,16.985,230100.0
2009-10-26 12:30:00,25.89,25.95,25.87,25.95,525400.0,16.985,17.0244,16.9719,17.0244,525400.0
2009-10-26 13:00:00,25.95,25.96,25.91,25.93,844400.0,17.0244,17.031,16.9982,17.0113,844400.0
2009-10-26 13:30:00,25.94,25.98,25.92,25.92,149700.0,17.0178,17.0441,17.0047,17.0047,149700.0
2009-10-26 14:00:00,25.92,25.96,25.87,25.92,112200.0,17.0047,17.031,16.9719,17.0047,112200.0
2009-10-26 14:30:00,25.9,25.94,25.84,25.92,137100.0,16.9916,17.0178,16.9522,17.0047,137100.0
2009-10-26 15:00:00,25.91,25.93,25.87,25.89,212400.0,16.9982,17.0113,16.9719,16.985,212400.0
2009-10-26 15:30:00,25.89,25.98,25.87,25.88,1043500.0,16.985,17.0441,16.9719,16.9785,1043500.0
2009-10-27 09:30:00,25.9,25.99,25.87,25.93,293000.0,16.9916,17.0506,16.9719,17.0113,293000.0
2009-10-27 10:00:00,25.92,25.93,25.79,25.93,784000.0,17.0047,17.0113,16.9194,17.0113,784000.0
2009-10-27 10:30:00,25.93,25.97,25.89,25.93,497600.0,17.0113,17.0375,16.985,17.0113,497600.0
2009-10-27 11:00:00,25.93,25.94,25.86,25.93,223300.0,17.0113,17.0178,16.9654,17.0113,223300.0
2009-10-27 11:30:00,25.93,25.94,25.9,25.93,282600.0,17.0113,17.0178,16.9916,17.0113,282600.0
2009-10-27 12:00:00,25.94,25.96,25.9,25.91,238100.0,17.0178,17.031,16.9916,16.9982,238100.0
2009-10-27 12:30:00,25.9,25.94,25.88,25.91,376500.0,16.9916,17.0178,16.9785,16.9982,376500.0
2009-10-27 13:00:00,25.91,25.95,25.87,25.93,503600.0,16.9982,17.0244,16.9719,17.0113,503600.0
2009-10-27 13:30:00,25.93,25.98,25.91,25.96,403100.0,17.0113,17.0441,16.9982,17.031,403100.0
2009-10-27 14:00:00,25.96,26.02,25.93,25.99,266400.0,17.031,17.0703,17.0113,17.0506,266400.0
2009-10-27 14:30:00,26.0,26.03,25.96,26.01,382500.0,17.0572,17.0769,17.031,17.0638,382500.0
2009-10-27 15:00:00,26.01,26.02,25.95,25.98,262100.0,17.0638,17.0703,17.0244,17.0441,262100.0
2009-10-27 15:30:00,25.99,26.0,25.89,25.92,803800.0,17.0506,17.0572,16.985,17.0047,803800.0
2009-10-28 09:30:00,25.81,26.04,25.81,25.97,339000.0,16.9326,17.0834,16.9326,17.0375,339000.0
2009-10-28 10:00:00,25.96,26.04,25.9,26.0,798400.0,17.031,17.0834,16.9916,17.0572,798400.0
2009-10-28 10:30:00,26.0,26.06,25.95,26.06,1117100.0,17.0572,17.0966,17.0244,17.0966,1117100.0
2009-10-28 11:00:00,26.05,26.05,25.99,26.01,618700.0,17.09,17.09,17.0506,17.0638,618700.0
2009-10-28 11:30:00,26.0,26.01,25.93,25.98,350900.0,17.0572,17.0638,17.0113,17.0441,350900.0
2009-10-28 12:00:00,25.98,26.0,25.94,25.98,341500.0,17.0441,17.0572,17.0178,17.0441,341500.0
2009-10-28 12:30:00,25.98,25.98,25.89,25.95,376000.0,17.0441,17.0441,16.985,17.0244,376000.0
2009-10-28 13:00:00,25.94,26.04,25.93,25.95,718600.0,17.0178,17.0834,17.0113,17.0244,718600.0
2009-10-28 13:30:00,25.95,25.99,25.92,25.95,390800.0,17.0244,17.0506,17.0047,17.0244,390800.0
2009-10-28 14:00:00,25.95,25.95,25.87,25.9,2445600.0,17.0244,17.0244,16.9719,16.9916,2445600.0
2009-10-28 14:30:00,25.91,25.92,25.85,25.88,572400.0,16.9982,17.0047,16.9588,16.9785,572400.0
2009-10-28 15:00:00,25.87,25.91,25.86,25.9,606700.0,16.9719,16.9982,16.9654,16.9916,606700.0
2009-10-28 15:30:00,25.9,25.92,25.79,25.81,1501900.0,16.9916,17.0047,16.9194,16.9326,1501900.0
2009-10-29 09:30:00,26.06,26.06,25.95,26.01,2045100.0,17.0966,17.0966,17.0244,17.0638,2045100.0
2009-10-29 10:00:00,26.01,26.08,25.96,25.97,501100.0,17.0638,17.1097,17.031,17.0375,501100.0
2009-10-29 10:30:00,25.98,26.04,25.94,26.04,302000.0,17.0441,17.0834,17.0178,17.0834,302000.0
2009-10-29 11:00:00,26.04,26.11,26.03,26.07,337800.0,17.0834,17.1294,17.0769,17.1031,337800.0
2009-10-29 11:30:00,26.08,26.12,26.05,26.09,391800.0,17.1097,17.1359,17.09,17.1162,391800.0
2009-10-29 12:00:00,26.09,26.16,26.08,26.14,897000.0,17.1162,17.1622,17.1097,17.149,897000.0
2009-10-29 12:30:00,26.15,26.19,26.14,26.17,380100.0,17.1556,17.1819,17.149,17.1687,380100.0
2009-10-29 13:00:00,26.17,26.19,26.14,26.15,1105000.0,17.1687,17.1819,17.149,17.1556,1105000.0
2009-10-29 13:30:00,26.16,26.18,26.14,26.15,298900.0,17.1622,17.1753,17.149,17.1556,298900.0
2009-10-29 14:00:00,26.15,26.2,26.15,26.2,296300.0,17.1556,17.1884,17.1556,17.1884,296300.0
2009-10-29 14:30:00,26.2,26.24,26.19,26.22,281000.0,17.1884,17.2147,17.1819,17.2015,281000.0
2009-10-29 15:00:00,26.22,26.28,26.21,26.26,489900.0,17.2015,17.2409,17.195,17.2278,489900.0
2009-10-29 15:30:00,26.26,26.29,26.22,26.24,1684900.0,17.2278,17.2475,17.2015,17.2147,1684900.0
2009-10-30 09:30:00,26.21,26.29,26.13,26.16,1107400.0,17.195,17.2475,17.1425,17.1622,1107400.0
2009-10-30 10:00:00,26.16,26.3,26.16,26.26,360400.0,17.1622,17.254,17.1622,17.2278,360400.0
2009-10-30 10:30:00,26.26,26.29,26.21,26.27,493200.0,17.2278,17.2475,17.195,17.2343,493200.0
2009-10-30 11:00:00,26.26,26.28,26.23,26.25,229100.0,17.2278,17.2409,17.2081,17.2212,229100.0
2009-10-30 11:30:00,26.25,26.26,26.09,26.13,567500.0,17.2212,17.2278,17.1162,17.1425,567500.0
2009-10-30 12:00:00,26.14,26.17,25.99,26.0,546700.0,17.149,17.1687,17.0506,17.0572,546700.0
2009-10-30 12:30:00,26.0,26.04,25.88,25.92,552100.0,17.0572,17.0834,16.9785,17.0047,552100.0
2009-10-30 13:00:00,25.92,25.99,25.92,25.97,221700.0,17.0047,17.0506,17.0047,17.0375,221700.0
2009-10-30 13:30:00,25.97,25.99,25.89,25.94,270400.0,17.0375,17.0506,16.985,17.0178,270400.0
2009-10-30 14:00:00,25.94,26.03,25.94,25.96,183700.0,17.0178,17.0769,17.0178,17.031,183700.0
2009-10-30 14:30:00,25.95,25.96,25.86,25.92,368000.0,17.0244,17.031,16.9654,17.0047,368000.0
2009-10-30 15:00:00,25.92,25.92,25.81,25.87,715600.0,17.0047,17.0047,16.9326,16.9719,715600.0
2009-10-30 15:30:00,25.87,25.93,25.8,25.8,2427200.0,16.9719,17.0113,16.926,16.926,2427200.0
2009-11-02 09:30:00,25.92,26.01,25.83,25.96,677400.0,17.0047,17.0638,16.9457,17.031,677400.0
2009-11-02 10:00:00,25.97,26.11,25.97,26.09,1304000.0,17.0375,17.1294,17.0375,17.1162,1304000.0
2009-11-02 10:30:00,26.09,26.12,25.98,25.98,478900.0,17.1162,17.1359,17.0441,17.0441,478900.0
2009-11-02 11:00:00,25.97,26.08,25.96,26.04,406800.0,17.0375,17.1097,17.031,17.0834,406800.0
2009-11-02 11:30:00,26.05,26.08,26.01,26.06,323000.0,17.09,17.1097,17.0638,17.0966,323000.0
2009-11-02 12:00:00,26.06,26.06,26.01,26.01,247400.0,17.0966,17.0966,17.0638,17.0638,247400.0
2009-11-02 12:30:00,26.01,26.03,25.87,25.87,921800.0,17.0638,17.0769,16.9719,16.9719,921800.0
2009-11-02 13:00:00,25.87,25.99,25.85,25.95,350700.0,16.9719,17.0506,16.9588,17.0244,350700.0
2009-11-02 13:30:00,25.95,25.97,25.9,25.91,521100.0,17.0244,17.0375,16.9916,16.9982,521100.0
2009-11-02 14:00:00,25.9,25.99,25.87,25.97,542300.0,16.9916,17.0506,16.9719,17.0375,542300.0
2009-11-02 14:30:00,25.98,26.02,25.94,25.96,633700.0,17.0441,17.0703,17.0178,17.031,633700.0
2009-11-02 15:00:00,25.96,26.03,25.95,26.0,605900.0,17.031,17.0769,17.0244,17.0572,605900.0
2009-11-02 15:30:00,26.0,26.1,26.0,26.08,1410700.0,17.0572,17.1228,17.0572,17.1097,1410700.0
2009-11-03 09:30:00,25.97,26.08,25.92,26.01,1080300.0,17.0375,17.1097,17.0047,17.0638,1080300.0
2009-11-03 10:00:00,26.01,26.04,25.94,25.95,1277100.0,17.0638,17.0834,17.0178,17.0244,1277100.0
2009-11-03 10:30:00,25.94,26.04,25.94,25.95,335100.0,17.0178,17.0834,17.0178,17.0244,335100.0
2009-11-03 11:00:00,25.95,25.96,25.79,25.82,3578000.0,17.0244,17.031,16.9194,16.9391,3578000.0
2009-11-03 11:30:00,25.82,25.84,25.8,25.81,752200.0,16.9391,16.9522,16.926,16.9326,752200.0
2009-11-03 12:00:00,25.81,25.84,25.78,25.84,806100.0,16.9326,16.9522,16.9129,16.9522,806100.0
2009-11-03 12:30:00,25.84,25.96,25.84,25.88,808600.0,16.9522,17.031,16.9522,16.9785,808600.0
2009-11-03 13:00:00,25.87,25.89,25.85,25.88,344000.0,16.9719,16.985,16.9588,16.9785,344000.0
2009-11-03 13:30:00,25.88,25.93,25.87,25.93,449100.0,16.9785,17.0113,16.9719,17.0113,449100.0
2009-11-03 14:00:00,25.93,25.96,25.91,25.92,476000.0,17.0113,17.031,16.9982,17.0047,476000.0
2009-11-03 14:30:00,25.91,25.94,25.83,25.85,553600.0,16.9982,17.0178,16.9457,16.9588,553600.0
2009-11-03 15:00:00,25.85,25.87,25.82,25.85,1100100.0,16.9588,16.9719,16.9391,16.9588,1100100.0
2009-11-03 15:30:00,25.85,25.93,25.85,25.91,2159700.0,16.9588,17.0113,16.9588,16.9982,2159700.0
2009-11-04 09:30:00,25.95,26.03,25.94,25.97,1346700.0,17.0244,17.0769,17.0178,17.0375,1346700.0
2009-11-04 10:00:00,25.97,26.12,25.94,26.08,1116100.0,17.0375,17.1359,17.0178,17.1097,1116100.0
2009-11-04 10:30:00,26.08,26.1,26.03,26.09,589900.0,17.1097,17.1228,17.0769,17.1162,589900.0
2009-11-04 11:00:00,26.09,26.14,26.06,26.14,131100.0,17.1162,17.149,17.0966,17.149,131100.0
2009-11-04 11:30:00,26.14,26.16,26.12,26.15,204300.0,17.149,17.1622,17.1359,17.1556,204300.0
2009-11-04 12:00:00,26.14,26.15,26.09,26.13,583700.0,17.149,17.1556,17.1162,17.1425,583700.0
2009-11-04 12:30:00,26.12,26.17,26.12,26.17,80600.0,17.1359,17.1687,17.1359,17.1687,80600.0
2009-11-04 13:00:00,26.16,26.17,26.14,26.15,121300.0,17.1622,17.1687,17.149,17.1556,121300.0
2009-11-04 13:30:00,26.15,26.18,26.14,26.16,513500.0,17.1556,17.1753,17.149,17.1622,513500.0
2009-11-04 14:00:00,26.16,26.24,26.06,26.09,955000.0,17.1622,17.2147,17.0966,17.1162,955000.0
2009-11-04 14:30:00,26.08,26.25,26.07,26.23,805200.0,17.1097,17.2212,17.1031,17.2081,805200.0
2009-11-04 15:00:00,26.23,26.24,26.16,26.19,501900.0,17.2081,17.2147,17.1622,17.1819,501900.0
2009-11-04 15:30:00,26.19,26.2,25.99,26.03,839700.0,17.1819,17.1884,17.0506,17.0769,839700.0
2009-11-05 09:30:00,25.88,26.0,25.77,25.99,1464000.0,16.9785,17.0572,16.9063,17.0506,1464000.0
2009-11-05 10:00:00,25.99,26.03,25.97,25.98,344600.0,17.0506,17.0769,17.0375,17.0441,344600.0
2009-11-05 10:30:00,25.99,26.05,25.97,26.04,419000.0,17.0506,17.09,17.0375,17.0834,419000.0
2009-11-05 11:00:00,26.05,26.09,26.04,26.09,381900.0,17.09,17.1162,17.0834,17.1162,381900.0
2009-11-05 11:30:00,26.08,26.1,26.03,26.04,277500.0,17.1097,17.1228,17.0769,17.0834,277500.0
2009-11-05 12:00:00,26.05,26.08,26.03,26.07,641400.0,17.09,17.1097,17.0769,17.1031,641400.0
2009-11-05 12:30:00,26.07,26.12,26.06,26.12,335100.0,17.1031,17.1359,17.0966,17.1359,335100.0
2009-11-05 13:00:00,26.13,26.14,26.11,26.11,213900.0,17.1425,17.149,17.1294,17.1294,213900.0
2009-11-05 13:30:00,26.11,26.15,26.09,26.09,256800.0,17.1294,17.1556,17.1162,17.1162,256800.0
2009-11-05 14:00:00,26.09,26.11,26.0,26.04,4668100.0,17.1162,17.1294,17.0572,17.0834,4668100.0
2009-11-05 14:30:00,26.05,26.11,26.03,26.11,527700.0,17.09,17.1294,17.0769,17.1294,527700.0
2009-11-05 15:00:00,26.11,26.16,26.07,26.13,442900.0,17.1294,17.1622,17.1031,17.1425,442900.0
2009-11-05 15:30:00,26.12,26.14,26.09,26.13,1052500.0,17.1359,17.149,17.1162,17.1425,1052500.0
2009-11-06 09:30:00,26.01,26.2,25.96,26.19,830500.0,17.0638,17.1884,17.031,17.1819,830500.0
2009-11-06 10:00:00,26.2,26.22,26.13,26.13,395000.0,17.1884,17.2015,17.1425,17.1425,395000.0
2009-11-06 10:30:00,26.13,26.14,26.04,26.11,684300.0,17.1425,17.149,17.0834,17.1294,684300.0
2009-11-06 11:00:00,26.11,26.13,26.07,26.12,143200.0,17.1294,17.1425,17.1031,17.1359,143200.0
2009-11-06 11:30:00,26.12,26.17,26.11,26.14,310600.0,17.1359,17.1687,17.1294,17.149,310600.0
2009-11-06 12:00:00,26.14,26.21,26.14,26.18,282300.0,17.149,17.195,17.149,17.1753,282300.0
2009-11-06 12:30:00,26.18,26.22,26.17,26.19,439600.0,17.1753,17.2015,17.1687,17.1819,439600.0
2009-11-06 13:00:00,26.19,26.21,26.17,26.17,199600.0,17.1819,17.195,17.1687,17.1687,199600.0
2009-11-06 13:30:00,26.17,26.2,26.14,26.17,258600.0,17.1687,17.1884,17.149,17.1687,258600.0
2009-11-06 14:00:00,26.16,26.2,26.16,26.19,122100.0,17.1622,17.1884,17.1622,17.1819,122100.0
2009-11-06 14:30:00,26.18,26.21,26.18,26.19,33600.0,17.1753,17.195,17.1753,17.1819,33600.0
2009-11-06 15:00:00,26.18,26.2,26.15,26.19,95100.0,17.1753,17.1884,17.1556,17.1819,95100.0
2009-11-06 15:30:00,26.18,26.24,26.18,26.22,428200.0,17.1753,17.2147,17.1753,17.2015,428200.0
2009-11-09 09:30:00,26.41,26.41,26.26,26.34,852000.0,17.3262,17.3262,17.2278,17.2803,852000.0
2009-11-09 10:00:00,26.35,26.43,26.35,26.41,252200.0,17.2868,17.3393,17.2868,17.3262,252200.0
2009-11-09 10:30:00,26.4,26.45,26.4,26.43,179100.0,17.3196,17.3524,17.3196,17.3393,179100.0
2009-11-09 11:00:00,26.43,26.48,26.4,26.45,324300.0,17.3393,17.3721,17.3196,17.3524,324300.0
2009-11-09 11:30:00,26.46,26.48,26.44,26.44,213000.0,17.359,17.3721,17.3459,17.3459,213000.0
2009-11-09 12:00:00,26.44,26.49,26.44,26.48,80000.0,17.3459,17.3787,17.3459,17.3721,80000.0
2009-11-09 12:30:00,26.48,26.51,26.47,26.5,93400.0,17.3721,17.3918,17.3655,17.3852,93400.0
2009-11-09 13:00:00,26.5,26.52,26.48,26.52,285700.0,17.3852,17.3983,17.3721,17.3983,285700.0
2009-11-09 13:30:00,26.52,26.55,26.51,26.54,430100.0,17.3983,17.418,17.3918,17.4115,430100.0
2009-11-09 14:00:00,26.55,26.56,26.52,26.54,319600.0,17.418,17.4246,17.3983,17.4115,319600.0
2009-11-09 14:30:00,26.55,26.59,26.55,26.57,225800.0,17.418,17.4443,17.418,17.4311,225800.0
2009-11-09 15:00:00,26.56,26.59,26.56,26.57,450000.0,17.4246,17.4443,17.4246,17.4311,450000.0
2009-11-09 15:30:00,26.58,26.62,26.55,26.62,1429400.0,17.4377,17.464,17.418,17.464,1429400.0
2009-11-10 09:30:00,26.62,26.72,26.53,26.65,323100.0,17.464,17.5296,17.4049,17.4836,323100.0
2009-11-10 10:00:00,26.64,26.74,26.64,26.72,437300.0,17.4771,17.5427,17.4771,17.5296,437300.0
2009-11-10 10:30:00,26.72,26.76,26.71,26.72,672600.0,17.5296,17.5558,17.523,17.5296,672600.0
2009-11-10 11:00:00,26.72,26.75,26.68,26.69,150000.0,17.5296,17.5492,17.5033,17.5099,150000.0
2009-11-10 11:30:00,26.69,26.73,26.67,26.69,133200.0,17.5099,17.5361,17.4968,17.5099,133200.0
2009-11-10 12:00:00,26.69,26.71,26.67,26.68,107100.0,17.5099,17.523,17.4968,17.5033,107100.0
2009-11-10 12:30:00,26.67,26.69,26.63,26.64,94200.0,17.4968,17.5099,17.4705,17.4771,94200.0
2009-11-10 13:00:00,26.63,26.63,26.55,26.59,141100.0,17.4705,17.4705,17.418,17.4443,141100.0
2009-11-10 13:30:00,26.59,26.62,26.59,26.62,97000.0,17.4443,17.464,17.4443,17.464,97000.0
2009-11-10 14:00:00,26.62,26.67,26.61,26.64,499500.0,17.464,17.4968,17.4574,17.4771,499500.0
2009-11-10 14:30:00,26.64,26.66,26.63,26.63,141400.0,17.4771,17.4902,17.4705,17.4705,141400.0
2009-11-10 15:00:00,26.64,26.67,26.61,26.63,213700.0,17.4771,17.4968,17.4574,17.4705,213700.0
2009-11-10 15:30:00,26.63,26.63,26.57,26.62,479200.0,17.4705,17.4705,17.4311,17.464,479200.0
2009-11-11 09:30:00,26.76,26.76,26.62,26.7,786400.0,17.5558,17.5558,17.464,17.5164,786400.0
2009-11-11 10:00:00,26.7,26.76,26.68,26.75,557200.0,17.5164,17.5558,17.5033,17.5492,557200.0
2009-11-11 10:30:00,26.75,26.75,26.6,26.65,648900.0,17.5492,17.5492,17.4508,17.4836,648900.0
2009-11-11 11:00:00,26.64,26.69,26.6,26.68,545900.0,17.4771,17.5099,17.4508,17.5033,545900.0
2009-11-11 11:30:00,26.68,26.71,26.57,26.63,583400.0,17.5033,17.523,17.4311,17.4705,583400.0
2009-11-11 12:00:00,26.63,26.67,26.62,26.66,320400.0,17.4705,17.4968,17.464,17.4902,320400.0
2009-11-11 12:30:00,26.67,26.7,26.66,26.68,365600.0,17.4968,17.5164,17.4902,17.5033,365600.0
2009-11-11 13:00:00,26.68,26.69,26.66,26.67,512100.0,17.5033,17.5099,17.4902,17.4968,512100.0
2009-11-11 13:30:00,26.68,26.68,26.6,26.63,443500.0,17.5033,17.5033,17.4508,17.4705,443500.0
2009-11-11 14:00:00,26.62,26.67,26.61,26.65,429300.0,17.464,17.4968,17.4574,17.4836,429300.0
2009-11-11 14:30:00,26.65,26.67,26.63,26.65,365500.0,17.4836,17.4968,17.4705,17.4836,365500.0
2009-11-11 15:00:00,26.65,26.65,26.6,26.64,465800.0,17.4836,17.4836,17.4508,17.4771,465800.0
2009-11-11 15:30:00,26.64,26.69,26.62,26.69,1125400.0,17.4771,17.5099,17.464,17.5099,1125400.0
2009-11-12 09:30:00,26.67,26.78,26.65,26.77,597200.0,17.4968,17.5689,17.4836,17.5624,597200.0
2009-11-12 10:00:00,26.78,26.8,26.73,26.76,416500.0,17.5689,17.582,17.5361,17.5558,416500.0
2009-11-12 10:30:00,26.75,26.8,26.73,26.74,285500.0,17.5492,17.582,17.5361,17.5427,285500.0
2009-11-12 11:00:00,26.74,26.75,26.65,26.68,427700.0,17.5427,17.5492,17.4836,17.5033,427700.0
2009-11-12 11:30:00,26.68,26.69,26.64,26.66,399400.0,17.5033,17.5099,17.4771,17.4902,399400.0
2009-11-12 12:00:00,26.66,26.69,26.66,26.67,349600.0,17.4902,17.5099,17.4902,17.4968,349600.0
2009-11-12 12:30:00,26.67,26.7,26.64,26.66,377700.0,17.4968,17.5164,17.4771,17.4902,377700.0
2009-11-12 13:00:00,26.66,26.69,26.62,26.67,231000.0,17.4902,17.5099,17.464,17.4968,231000.0
2009-11-12 13:30:00,26.67,26.68,26.64,26.66,288000.0,17.4968,17.5033,17.4771,17.4902,288000.0
2009-11-12 14:00:00,26.65,26.67,26.63,26.65,175400.0,17.4836,17.4968,17.4705,17.4836,175400.0
2009-11-12 14:30:00,26.65,26.67,26.62,26.62,200400.0,17.4836,17.4968,17.464,17.464,200400.0
2009-11-12 15:00:00,26.63,26.64,26.58,26.59,274300.0,17.4705,17.4771,17.4377,17.4443,274300.0
2009-11-12 15:30:00,26.59,26.6,26.52,26.55,723500.0,17.4443,17.4508,17.3983,17.418,723500.0
2009-11-13 09:30:00,26.64,26.65,26.51,26.56,589300.0,17.4771,17.4836,17.3918,17.4246,589300.0
2009-11-13 10:00:00,26.55,26.68,26.54,26.65,416300.0,17.418,17.5033,17.4115,17.4836,416300.0
2009-11-13 10:30:00,26.65,26.74,26.63,26.72,426900.0,17.4836,17.5427,17.4705,17.5296,426900.0
2009-11-13 11:00:00,26.72,26.75,26.7,26.72,150200.0,17.5296,17.5492,17.5164,17.5296,150200.0
2009-11-13 11:30:00,26.72,26.75,26.68,26.69,226200.0,17.5296,17.5492,17.5033,17.5099,226200.0
2009-11-13 12:00:00,26.69,26.74,26.69,26.72,185900.0,17.5099,17.5427,17.5099,17.5296,185900.0
2009-11-13 12:30:00,26.72,26.75,26.71,26.75,122500.0,17.5296,17.5492,17.523,17.5492,122500.0
2009-11-13 13:00:00,26.74,26.76,26.73,26.76,130700.0,17.5427,17.5558,17.5361,17.5558,130700.0
2009-11-13 13:30:00,26.76,26.77,26.73,26.74,110900.0,17.5558,17.5624,17.5361,17.5427,110900.0
2009-11-13 14:00:00,26.74,26.75,26.7,26.72,140400.0,17.5427,17.5492,17.5164,17.5296,140400.0
2009-11-13 14:30:00,26.72,26.73,26.69,26.7,371900.0,17.5296,17.5361,17.5099,17.5164,371900.0
2009-11-13 15:00:00,26.69,26.73,26.68,26.71,597700.0,17.5099,17.5361,17.5033,17.523,597700.0
2009-11-13 15:30:00,26.7,26.76,26.7,26.72,542300.0,17.5164,17.5558,17.5164,17.5296,542300.0
2009-11-16 09:30:00,26.77,26.96,26.77,26.96,451200.0,17.5624,17.687,17.5624,17.687,451200.0
2009-11-16 10:00:00,26.96,27.01,26.95,26.97,639000.0,17.687,17.7198,17.6804,17.6936,639000.0
2009-11-16 10:30:00,26.96,26.98,26.94,26.98,221200.0,17.687,17.7001,17.6739,17.7001,221200.0
2009-11-16 11:00:00,26.97,26.97,26.9,26.92,433800.0,17.6936,17.6936,17.6476,17.6608,433800.0
2009-11-16 11:30:00,26.91,26.96,26.9,26.93,416500.0,17.6542,17.687,17.6476,17.6673,416500.0
2009-11-16 12:00:00,26.94,26.94,26.82,26.86,429400.0,17.6739,17.6739,17.5952,17.6214,429400.0
2009-11-16 12:30:00,26.86,26.95,26.83,26.95,366000.0,17.6214,17.6804,17.6017,17.6804,366000.0
2009-11-16 13:00:00,26.94,26.98,26.92,26.92,198600.0,17.6739,17.7001,17.6608,17.6608,198600.0
2009-11-16 13:30:00,26.92,26.97,26.92,26.93,224000.0,17.6608,17.6936,17.6608,17.6673,224000.0
2009-11-16 14:00:00,26.94,26.97,26.93,26.96,182900.0,17.6739,17.6936,17.6673,17.687,182900.0
2009-11-16 14:30:00,26.96,26.97,26.92,26.93,195200.0,17.687,17.6936,17.6608,17.6673,195200.0
2009-11-16 15:00:00,26.94,26.94,26.85,26.9,359100.0,17.6739,17.6739,17.6148,17.6476,359100.0
2009-11-16 15:30:00,26.89,26.94,26.88,26.92,872800.0,17.6411,17.6739,17.6345,17.6608,872800.0
2009-11-17 09:30:00,26.85,27.0,26.85,26.93,393000.0,17.6148,17.7132,17.6148,17.6673,393000.0
2009-11-17 10:00:00,26.94,26.96,26.89,26.94,284000.0,17.6739,17.687,17.6411,17.6739,284000.0
2009-11-17 10:30:00,26.94,26.94,26.86,26.93,137400.0,17.6739,17.6739,17.6214,17.6673,137400.0
2009-11-17 11:00:00,26.92,26.92,26.85,26.89,160600.0,17.6608,17.6608,17.6148,17.6411,160600.0
2009-11-17 11:30:00,26.89,26.92,26.88,26.91,87000.0,17.6411,17.6608,17.6345,17.6542,87000.0
2009-11-17 12:00:00,26.91,26.96,26.89,26.93,130500.0,17.6542,17.687,17.6411,17.6673,130500.0
2009-11-17 12:30:00,26.94,26.97,26.9,26.91,317500.0,17.6739,17.6936,17.6476,17.6542,317500.0
2009-11-17 13:00:00,26.91,26.95,26.88,26.93,705700.0,17.6542,17.6804,17.6345,17.6673,705700.0
2009-11-17 13:30:00,26.93,26.98,26.93,26.94,295700.0,17.6673,17.7001,17.6673,17.6739,295700.0
2009-11-17 14:00:00,26.94,26.95,26.91,26.92,122400.0,17.6739,17.6804,17.6542,17.6608,122400.0
2009-11-17 14:30:00,26.92,26.94,26.89,26.91,106000.0,17.6608,17.6739,17.6411,17.6542,106000.0
2009-11-17 15:00:00,26.91,26.96,26.91,26.94,213200.0,17.6542,17.687,17.6542,17.6739,213200.0
2009-11-17 15:30:00,26.94,26.99,26.93,26.97,1157900.0,17.6739,17.7067,17.6673,17.6936,1157900.0
2009-11-18 09:30:00,27.02,27.02,26.81,26.82,532400.0,17.7264,17.7264,17.5886,17.5952,532400.0
2009-11-18 10:00:00,26.82,26.89,26.8,26.87,313700.0,17.5952,17.6411,17.582,17.628,313700.0
2009-11-18 10:30:00,26.88,26.91,26.85,26.9,165300.0,17.6345,17.6542,17.6148,17.6476,165300.0
2009-11-18 11:00:00,26.91,26.92,26.86,26.89,294800.0,17.6542,17.6608,17.6214,17.6411,294800.0
2009-11-18 11:30:00,26.88,26.9,26.87,26.89,86200.0,17.6345,17.6476,17.628,17.6411,86200.0
2009-11-18 12:00:00,26.9,26.9,26.85,26.87,76800.0,17.6476,17.6476,17.6148,17.628,76800.0
2009-11-18 12:30:00,26.86,26.87,26.83,26.83,214700.0,17.6214,17.628,17.6017,17.6017,214700.0
2009-11-18 13:00:00,26.84,26.84,26.8,26.82,285500.0,17.6083,17.6083,17.582,17.5952,285500.0
2009-11-18 13:30:00,26.82,26.86,26.81,26.86,112400.0,17.5952,17.6214,17.5886,17.6214,112400.0
2009-11-18 14:00:00,26.85,26.89,26.85,26.86,251100.0,17.6148,17.6411,17.6148,17.6214,251100.0
2009-11-18 14:30:00,26.86,26.91,26.84,26.91,148600.0,17.6214,17.6542,17.6083,17.6542,148600.0
2009-11-18 15:00:00,26.91,26.99,26.91,26.97,451100.0,17.6542,17.7067,17.6542,17.6936,451100.0
2009-11-18 15:30:00,26.97,26.99,26.91,26.98,4105900.0,17.6936,17.7067,17.6542,17.7001,4105900.0
2009-11-19 09:30:00,26.84,26.89,26.65,26.69,1200000.0,17.6083,17.6411,17.4836,17.5099,1200000.0
2009-11-19 10:00:00,26.7,26.8,26.67,26.79,406900.0,17.5164,17.582,17.4968,17.5755,406900.0
2009-11-19 10:30:00,26.78,26.81,26.73,26.74,511100.0,17.5689,17.5886,17.5361,17.5427,511100.0
2009-11-19 11:00:00,26.74,26.76,26.72,26.75,313000.0,17.5427,17.5558,17.5296,17.5492,313000.0
2009-11-19 11:30:00,26.75,26.84,26.74,26.83,341000.0,17.5492,17.6083,17.5427,17.6017,341000.0
2009-11-19 12:00:00,26.83,26.83,26.8,26.8,211400.0,17.6017,17.6017,17.582,17.582,211400.0
2009-11-19 12:30:00,26.8,26.82,26.77,26.79,129100.0,17.582,17.5952,17.5624,17.5755,129100.0
2009-11-19 13:00:00,26.8,26.81,26.76,26.77,114900.0,17.582,17.5886,17.5558,17.5624,114900.0
2009-11-19 13:30:00,26.78,26.82,26.78,26.81,134200.0,17.5689,17.5952,17.5689,17.5886,134200.0
2009-11-19 14:00:00,26.81,26.82,26.75,26.8,111600.0,17.5886,17.5952,17.5492,17.582,111600.0
2009-11-19 14:30:00,26.81,26.82,26.78,26.81,135500.0,17.5886,17.5952,17.5689,17.5886,135500.0
2009-11-19 15:00:00,26.81,26.84,26.78,26.83,279800.0,17.5886,17.6083,17.5689,17.6017,279800.0
2009-11-19 15:30:00,26.84,26.91,26.83,26.86,788000.0,17.6083,17.6542,17.6017,17.6214,788000.0
2009-11-20 09:30:00,26.74,26.97,26.74,26.93,395600.0,17.5427,17.6936,17.5427,17.6673,395600.0
2009-11-20 10:00:00,26.92,26.95,26.89,26.93,362400.0,17.6608,17.6804,17.6411,17.6673,362400.0
2009-11-20 10:30:00,26.93,26.93,26.82,26.82,659200.0,17.6673,17.6673,17.5952,17.5952,659200.0
2009-11-20 11:00:00,26.83,26.85,26.79,26.8,450700.0,17.6017,17.6148,17.5755,17.582,450700.0
2009-11-20 11:30:00,26.81,26.84,26.79,26.83,269000.0,17.5886,17.6083,17.5755,17.6017,269000.0
2009-11-20 12:00:00,26.83,26.85,26.81,26.82,94500.0,17.6017,17.6148,17.5886,17.5952,94500.0
2009-11-20 12:30:00,26.83,26.84,26.81,26.83,74900.0,17.6017,17.6083,17.5886,17.6017,74900.0
2009-11-20 13:00:00,26.83,26.86,26.83,26.85,79400.0,17.6017,17.6214,17.6017,17.6148,79400.0
2009-11-20 13:30:00,26.86,26.89,26.85,26.86,153000.0,17.6214,17.6411,17.6148,17.6214,153000.0
2009-11-20 14:00:00,26.86,26.88,26.84,26.87,111200.0,17.6214,17.6345,17.6083,17.628,111200.0
2009-11-20 14:30:00,26.88,26.9,26.84,26.85,348200.0,17.6345,17.6476,17.6083,17.6148,348200.0
2009-11-20 15:00:00,26.84,26.86,26.84,26.85,621000.0,17.6083,17.6214,17.6083,17.6148,621000.0
2009-11-20 15:30:00,26.86,26.9,26.85,26.88,2013400.0,17.6214,17.6476,17.6148,17.6345,2013400.0
2009-11-23 09:30:00,27.07,27.21,27.04,27.17,515400.0,17.7592,17.851,17.7395,17.8248,515400.0
2009-11-23 10:00:00,27.17,27.21,27.17,27.19,423500.0,17.8248,17.851,17.8248,17.8379,423500.0
2009-11-23 10:30:00,27.18,27.2,27.16,27.19,283100.0,17.8313,17.8445,17.8182,17.8379,283100.0
2009-11-23 11:00:00,27.19,27.22,27.18,27.2,211100.0,17.8379,17.8576,17.8313,17.8445,211100.0
2009-11-23 11:30:00,27.21,27.23,27.19,27.2,119900.0,17.851,17.8641,17.8379,17.8445,119900.0
2009-11-23 12:00:00,27.19,27.22,27.19,27.19,121000.0,17.8379,17.8576,17.8379,17.8379,121000.0
2009-11-23 12:30:00,27.18,27.19,27.16,27.19,148700.0,17.8313,17.8379,17.8182,17.8379,148700.0
2009-11-23 13:00:00,27.19,27.22,27.17,27.21,95700.0,17.8379,17.8576,17.8248,17.851,95700.0
2009-11-23 13:30:00,27.2,27.22,27.15,27.18,207500.0,17.8445,17.8576,17.8117,17.8313,207500.0
2009-11-23 14:00:00,27.18,27.19,27.13,27.16,579000.0,17.8313,17.8379,17.7985,17.8182,579000.0
2009-11-23 14:30:00,27.15,27.17,27.14,27.14,125800.0,17.8117,17.8248,17.8051,17.8051,125800.0
2009-11-23 15:00:00,27.13,27.16,27.12,27.13,310800.0,17.7985,17.8182,17.792,17.7985,310800.0
2009-11-23 15:30:00,27.13,27.14,27.08,27.14,1075800.0,17.7985,17.8051,17.7657,17.8051,1075800.0
2009-11-24 09:30:00,27.06,27.18,27.03,27.07,737700.0,17.7526,17.8313,17.7329,17.7592,737700.0
2009-11-24 10:00:00,27.05,27.11,27.02,27.06,596100.0,17.7461,17.7854,17.7264,17.7526,596100.0
2009-11-24 10:30:00,27.07,27.19,27.07,27.17,337700.0,17.7592,17.8379,17.7592,17.8248,337700.0
2009-11-24 11:00:00,27.17,27.18,27.11,27.12,254300.0,17.8248,17.8313,17.7854,17.792,254300.0
2009-11-24 11:30:00,27.11,27.16,27.09,27.15,172900.0,17.7854,17.8182,17.7723,17.8117,172900.0
2009-11-24 12:00:00,27.15,27.15,27.12,27.12,129200.0,17.8117,17.8117,17.792,17.792,129200.0
2009-11-24 12:30:00,27.12,27.14,27.1,27.11,77400.0,17.792,17.8051,17.7789,17.7854,77400.0
2009-11-24 13:00:00,27.11,27.15,27.1,27.12,174800.0,17.7854,17.8117,17.7789,17.792,174800.0
2009-11-24 13:30:00,27.13,27.14,27.12,27.13,66800.0,17.7985,17.8051,17.792,17.7985,66800.0
2009-11-24 14:00:00,27.13,27.16,27.11,27.15,312400.0,17.7985,17.8182,17.7854,17.8117,312400.0
2009-11-24 14:30:00,27.16,27.21,27.16,27.2,275300.0,17.8182,17.851,17.8182,17.8445,275300.0
2009-11-24 15:00:00,27.19,27.2,27.16,27.18,249600.0,17.8379,17.8445,17.8182,17.8313,249600.0
2009-11-24 15:30:00,27.19,27.19,27.12,27.17,615400.0,17.8379,17.8379,17.792,17.8248,615400.0
2009-11-25 09:30:00,27.24,27.24,27.12,27.18,607800.0,17.8707,17.8707,17.792,17.8313,607800.0
2009-11-25 10:00:00,27.18,27.23,27.15,27.19,1433200.0,17.8313,17.8641,17.8117,17.8379,1433200.0
2009-11-25 10:30:00,27.19,27.21,27.17,27.17,189300.0,17.8379,17.851,17.8248,17.8248,189300.0
2009-11-25 11:00:00,27.18,27.21,27.17,27.19,108000.0,17.8313,17.851,17.8248,17.8379,108000.0
2009-11-25 11:30:00,27.2,27.23,27.19,27.19,191100.0,17.8445,17.8641,17.8379,17.8379,191100.0
2009-11-25 12:00:00,27.2,27.21,27.15,27.15,246400.0,17.8445,17.851,17.8117,17.8117,246400.0
2009-11-25 12:30:00,27.15,27.16,27.12,27.14,101300.0,17.8117,17.8182,17.792,17.8051,101300.0
2009-11-25 13:00:00,27.14,27.16,27.13,27.16,168000.0,17.8051,17.8182,17.7985,17.8182,168000.0
2009-11-25 13:30:00,27.16,27.17,27.14,27.16,104300.0,17.8182,17.8248,17.8051,17.8182,104300.0
2009-11-25 14:00:00,27.15,27.16,27.12,27.16,140900.0,17.8117,17.8182,17.792,17.8182,140900.0
2009-11-25 14:30:00,27.16,27.17,27.14,27.16,201300.0,17.8182,17.8248,17.8051,17.8182,201300.0
2009-11-25 15:00:00,27.16,27.17,27.14,27.15,281600.0,17.8182,17.8248,17.8051,17.8117,281600.0
2009-11-25 15:30:00,27.16,27.16,27.12,27.14,1053500.0,17.8182,17.8182,17.792,17.8051,1053500.0
2009-11-27 09:30:00,26.54,26.78,26.53,26.77,922500.0,17.4115,17.5689,17.4049,17.5624,922500.0
2009-11-27 10:00:00,26.77,26.85,26.75,26.84,928900.0,17.5624,17.6148,17.5492,17.6083,928900.0
2009-11-27 10:30:00,26.83,26.95,26.81,26.93,168200.0,17.6017,17.6804,17.5886,17.6673,168200.0
2009-11-27 11:00:00,26.93,26.97,26.88,26.89,233400.0,17.6673,17.6936,17.6345,17.6411,233400.0
2009-11-27 11:30:00,26.88,26.93,26.86,26.91,390800.0,17.6345,17.6673,17.6214,17.6542,390800.0
2009-11-27 12:00:00,26.91,26.94,26.89,26.91,230600.0,17.6542,17.6739,17.6411,17.6542,230600.0
2009-11-27 12:30:00,26.91,27.01,26.87,26.88,1006000.0,17.6542,17.7198,17.628,17.6345,1006000.0
2009-11-27 13:00:00,26.88,26.9,26.88,26.88,12700.0,17.6345,17.6476,17.6345,17.6345,12700.0
2009-11-27 13:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-30 09:30:00,26.91,26.91,26.75,26.84,640700.0,17.6542,17.6542,17.5492,17.6083,640700.0
2009-11-30 10:00:00,26.84,26.88,26.83,26.88,232100.0,17.6083,17.6345,17.6017,17.6345,232100.0
2009-11-30 10:30:00,26.88,26.91,26.85,26.87,452000.0,17.6345,17.6542,17.6148,17.628,452000.0
2009-11-30 11:00:00,26.87,26.87,26.73,26.74,291800.0,17.628,17.628,17.5361,17.5427,291800.0
2009-11-30 11:30:00,26.74,26.76,26.7,26.7,150700.0,17.5427,17.5558,17.5164,17.5164,150700.0
2009-11-30 12:00:00,26.7,26.74,26.7,26.73,118500.0,17.5164,17.5427,17.5164,17.5361,118500.0
2009-11-30 12:30:00,26.72,26.73,26.68,26.69,110800.0,17.5296,17.5361,17.5033,17.5099,110800.0
2009-11-30 13:00:00,26.69,26.72,26.69,26.72,99200.0,17.5099,17.5296,17.5099,17.5296,99200.0
2009-11-30 13:30:00,26.72,26.74,26.68,26.72,278900.0,17.5296,17.5427,17.5033,17.5296,278900.0
2009-11-30 14:00:00,26.71,26.74,26.69,26.73,124200.0,17.523,17.5427,17.5099,17.5361,124200.0
2009-11-30 14:30:00,26.74,26.75,26.71,26.72,201500.0,17.5427,17.5492,17.523,17.5296,201500.0
2009-11-30 15:00:00,26.73,26.79,26.72,26.76,322600.0,17.5361,17.5755,17.5296,17.5558,322600.0
2009-11-30 15:30:00,26.76,26.8,26.74,26.76,1465000.0,17.5558,17.582,17.5427,17.5558,1465000.0
2009-12-01 09:30:00,27.0,27.07,26.83,27.0,838200.0,17.7132,17.7592,17.6017,17.7132,838200.0
2009-12-01 10:00:00,26.99,27.05,26.94,27.04,1022400.0,17.7067,17.7461,17.6739,17.7395,1022400.0
2009-12-01 10:30:00,27.05,27.07,27.0,27.02,541000.0,17.7461,17.7592,17.7132,17.7264,541000.0
2009-12-01 11:00:00,27.03,27.12,27.03,27.11,227200.0,17.7329,17.792,17.7329,17.7854,227200.0
2009-12-01 11:30:00,27.1,27.12,27.07,27.08,151300.0,17.7789,17.792,17.7592,17.7657,151300.0
2009-12-01 12:00:00,27.08,27.11,27.07,27.07,298000.0,17.7657,17.7854,17.7592,17.7592,298000.0
2009-12-01 12:30:00,27.07,27.11,27.07,27.1,102000.0,17.7592,17.7854,17.7592,17.7789,102000.0
2009-12-01 13:00:00,27.09,27.14,27.08,27.12,164800.0,17.7723,17.8051,17.7657,17.792,164800.0
2009-12-01 13:30:00,27.13,27.16,27.13,27.13,213900.0,17.7985,17.8182,17.7985,17.7985,213900.0
2009-12-01 14:00:00,27.14,27.15,27.12,27.15,106600.0,17.8051,17.8117,17.792,17.8117,106600.0
2009-12-01 14:30:00,27.14,27.16,27.1,27.12,82500.0,17.8051,17.8182,17.7789,17.792,82500.0
2009-12-01 15:00:00,27.11,27.12,27.08,27.09,179900.0,17.7854,17.792,17.7657,17.7723,179900.0
2009-12-01 15:30:00,27.09,27.14,27.06,27.09,1198300.0,17.7723,17.8051,17.7526,17.7723,1198300.0
2009-12-02 09:30:00,27.07,27.11,27.0,27.1,264200.0,17.7592,17.7854,17.7132,17.7789,264200.0
2009-12-02 10:00:00,27.1,27.19,27.1,27.14,341700.0,17.7789,17.8379,17.7789,17.8051,341700.0
2009-12-02 10:30:00,27.13,27.19,27.12,27.18,96200.0,17.7985,17.8379,17.792,17.8313,96200.0
2009-12-02 11:00:00,27.18,27.19,27.12,27.15,1092400.0,17.8313,17.8379,17.792,17.8117,1092400.0
2009-12-02 11:30:00,27.16,27.18,27.12,27.13,548200.0,17.8182,17.8313,17.792,17.7985,548200.0
2009-12-02 12:00:00,27.13,27.14,27.05,27.08,108700.0,17.7985,17.8051,17.7461,17.7657,108700.0
2009-12-02 12:30:00,27.08,27.09,27.07,27.08,37200.0,17.7657,17.7723,17.7592,17.7657,37200.0
2009-12-02 13:00:00,27.09,27.09,27.06,27.07,155600.0,17.7723,17.7723,17.7526,17.7592,155600.0
2009-12-02 13:30:00,27.08,27.11,27.07,27.1,93700.0,17.7657,17.7854,17.7592,17.7789,93700.0
2009-12-02 14:00:00,27.1,27.13,27.07,27.11,173700.0,17.7789,17.7985,17.7592,17.7854,173700.0
2009-12-02 14:30:00,27.11,27.13,27.09,27.09,318200.0,17.7854,17.7985,17.7723,17.7723,318200.0
2009-12-02 15:00:00,27.1,27.11,27.07,27.1,303300.0,17.7789,17.7854,17.7592,17.7789,303300.0
2009-12-02 15:30:00,27.1,27.13,27.08,27.11,911800.0,17.7789,17.7985,17.7657,17.7854,911800.0
2009-12-03 09:30:00,27.16,27.16,27.0,27.03,344500.0,17.8182,17.8182,17.7132,17.7329,344500.0
2009-12-03 10:00:00,27.03,27.06,26.94,27.06,755900.0,17.7329,17.7526,17.6739,17.7526,755900.0
2009-12-03 10:30:00,27.05,27.13,27.0,27.1,204000.0,17.7461,17.7985,17.7132,17.7789,204000.0
2009-12-03 11:00:00,27.09,27.11,27.04,27.07,585600.0,17.7723,17.7854,17.7395,17.7592,585600.0
2009-12-03 11:30:00,27.07,27.08,27.02,27.04,531500.0,17.7592,17.7657,17.7264,17.7395,531500.0
2009-12-03 12:00:00,27.05,27.09,27.04,27.06,400400.0,17.7461,17.7723,17.7395,17.7526,400400.0
2009-12-03 12:30:00,27.06,27.09,27.05,27.09,301000.0,17.7526,17.7723,17.7461,17.7723,301000.0
2009-12-03 13:00:00,27.08,27.11,27.07,27.11,155200.0,17.7657,17.7854,17.7592,17.7854,155200.0
2009-12-03 13:30:00,27.1,27.12,27.09,27.1,1071800.0,17.7789,17.792,17.7723,17.7789,1071800.0
2009-12-03 14:00:00,27.09,27.12,27.08,27.08,1045100.0,17.7723,17.792,17.7657,17.7657,1045100.0
2009-12-03 14:30:00,27.08,27.1,27.07,27.07,106200.0,17.7657,17.7789,17.7592,17.7592,106200.0
2009-12-03 15:00:00,27.07,27.09,27.05,27.06,460800.0,17.7592,17.7723,17.7461,17.7526,460800.0
2009-12-03 15:30:00,27.05,27.07,26.87,26.91,1545300.0,17.7461,17.7592,17.628,17.6542,1545300.0
2009-12-04 09:30:00,27.13,27.29,27.08,27.22,922900.0,17.7985,17.9035,17.7657,17.8576,922900.0
2009-12-04 10:00:00,27.22,27.23,27.17,27.18,899400.0,17.8576,17.8641,17.8248,17.8313,899400.0
2009-12-04 10:30:00,27.18,27.21,27.15,27.17,540600.0,17.8313,17.851,17.8117,17.8248,540600.0
2009-12-04 11:00:00,27.16,27.18,27.09,27.09,605100.0,17.8182,17.8313,17.7723,17.7723,605100.0
2009-12-04 11:30:00,27.07,27.1,26.92,26.95,1014900.0,17.7592,17.7789,17.6608,17.6804,1014900.0
2009-12-04 12:00:00,26.95,26.96,26.91,26.95,583700.0,17.6804,17.687,17.6542,17.6804,583700.0
2009-12-04 12:30:00,26.95,27.0,26.95,26.98,182600.0,17.6804,17.7132,17.6804,17.7001,182600.0
2009-12-04 13:00:00,26.97,27.02,26.97,26.98,270000.0,17.6936,17.7264,17.6936,17.7001,270000.0
2009-12-04 13:30:00,26.99,27.0,26.92,26.93,442900.0,17.7067,17.7132,17.6608,17.6673,442900.0
2009-12-04 14:00:00,26.93,26.95,26.87,26.92,419800.0,17.6673,17.6804,17.628,17.6608,419800.0
2009-12-04 14:30:00,26.93,27.01,26.93,26.99,590500.0,17.6673,17.7198,17.6673,17.7067,590500.0
2009-12-04 15:00:00,26.98,27.03,26.96,27.01,220000.0,17.7001,17.7329,17.687,17.7198,220000.0
2009-12-04 15:30:00,27.01,27.06,26.99,27.03,981500.0,17.7198,17.7526,17.7067,17.7329,981500.0
2009-12-07 09:30:00,26.92,27.08,26.92,27.04,502200.0,17.6608,17.7657,17.6608,17.7395,502200.0
2009-12-07 10:00:00,27.04,27.08,26.99,27.08,468500.0,17.7395,17.7657,17.7067,17.7657,468500.0
2009-12-07 10:30:00,27.07,27.11,27.03,27.09,1303800.0,17.7592,17.7854,17.7329,17.7723,1303800.0
2009-12-07 11:00:00,27.08,27.08,27.03,27.03,108400.0,17.7657,17.7657,17.7329,17.7329,108400.0
2009-12-07 11:30:00,27.03,27.07,27.03,27.06,83900.0,17.7329,17.7592,17.7329,17.7526,83900.0
2009-12-07 12:00:00,27.06,27.07,27.04,27.06,166300.0,17.7526,17.7592,17.7395,17.7526,166300.0
2009-12-07 12:30:00,27.06,27.09,27.04,27.07,182100.0,17.7526,17.7723,17.7395,17.7592,182100.0
2009-12-07 13:00:00,27.06,27.09,27.04,27.06,79300.0,17.7526,17.7723,17.7395,17.7526,79300.0
2009-12-07 13:30:00,27.05,27.07,27.03,27.05,87700.0,17.7461,17.7592,17.7329,17.7461,87700.0
2009-12-07 14:00:00,27.04,27.06,27.02,27.06,180900.0,17.7395,17.7526,17.7264,17.7526,180900.0
2009-12-07 14:30:00,27.05,27.06,26.96,27.0,237200.0,17.7461,17.7526,17.687,17.7132,237200.0
2009-12-07 15:00:00,27.0,27.04,26.97,27.03,203000.0,17.7132,17.7395,17.6936,17.7329,203000.0
2009-12-07 15:30:00,27.03,27.09,27.03,27.04,811200.0,17.7329,17.7723,17.7329,17.7395,811200.0
2009-12-08 09:30:00,26.94,26.94,26.6,26.66,1479400.0,17.6739,17.6739,17.4508,17.4902,1479400.0
2009-12-08 10:00:00,26.66,26.72,26.64,26.67,385900.0,17.4902,17.5296,17.4771,17.4968,385900.0
2009-12-08 10:30:00,26.67,26.71,26.67,26.7,359000.0,17.4968,17.523,17.4968,17.5164,359000.0
2009-12-08 11:00:00,26.7,26.73,26.67,26.72,2124800.0,17.5164,17.5361,17.4968,17.5296,2124800.0
2009-12-08 11:30:00,26.72,26.77,26.72,26.73,240500.0,17.5296,17.5624,17.5296,17.5361,240500.0
2009-12-08 12:00:00,26.73,26.75,26.7,26.7,145500.0,17.5361,17.5492,17.5164,17.5164,145500.0
2009-12-08 12:30:00,26.7,26.71,26.68,26.71,343400.0,17.5164,17.523,17.5033,17.523,343400.0
2009-12-08 13:00:00,26.72,26.73,26.65,26.66,247800.0,17.5296,17.5361,17.4836,17.4902,247800.0
2009-12-08 13:30:00,26.66,26.73,26.66,26.7,246500.0,17.4902,17.5361,17.4902,17.5164,246500.0
2009-12-08 14:00:00,26.7,26.73,26.67,26.68,253400.0,17.5164,17.5361,17.4968,17.5033,253400.0
2009-12-08 14:30:00,26.68,26.7,26.63,26.64,296500.0,17.5033,17.5164,17.4705,17.4771,296500.0
2009-12-08 15:00:00,26.65,26.74,26.63,26.73,977000.0,17.4836,17.5427,17.4705,17.5361,977000.0
2009-12-08 15:30:00,26.73,26.74,26.69,26.71,2279200.0,17.5361,17.5427,17.5099,17.523,2279200.0
2009-12-09 09:30:00,26.73,26.76,26.59,26.69,447500.0,17.5361,17.5558,17.4443,17.5099,447500.0
2009-12-09 10:00:00,26.69,26.7,26.61,26.62,546000.0,17.5099,17.5164,17.4574,17.464,546000.0
2009-12-09 10:30:00,26.63,26.72,26.59,26.7,233100.0,17.4705,17.5296,17.4443,17.5164,233100.0
2009-12-09 11:00:00,26.7,26.71,26.68,26.69,432300.0,17.5164,17.523,17.5033,17.5099,432300.0
2009-12-09 11:30:00,26.69,26.71,26.67,26.67,233500.0,17.5099,17.523,17.4968,17.4968,233500.0
2009-12-09 12:00:00,26.67,26.7,26.65,26.68,115600.0,17.4968,17.5164,17.4836,17.5033,115600.0
2009-12-09 12:30:00,26.68,26.69,26.65,26.69,178500.0,17.5033,17.5099,17.4836,17.5099,178500.0
2009-12-09 13:00:00,26.68,26.68,26.61,26.63,130000.0,17.5033,17.5033,17.4574,17.4705,130000.0
2009-12-09 13:30:00,26.64,26.67,26.6,26.64,447800.0,17.4771,17.4968,17.4508,17.4771,447800.0
2009-12-09 14:00:00,26.64,26.7,26.63,26.63,1964000.0,17.4771,17.5164,17.4705,17.4705,1964000.0
2009-12-09 14:30:00,26.64,26.72,26.63,26.69,262100.0,17.4771,17.5296,17.4705,17.5099,262100.0
2009-12-09 15:00:00,26.69,26.78,26.69,26.75,452000.0,17.5099,17.5689,17.5099,17.5492,452000.0
2009-12-09 15:30:00,26.75,26.77,26.73,26.76,945400.0,17.5492,17.5624,17.5361,17.5558,945400.0
2009-12-10 09:30:00,26.97,26.99,26.87,26.95,668800.0,17.6936,17.7067,17.628,17.6804,668800.0
2009-12-10 10:00:00,26.95,27.0,26.92,26.98,582300.0,17.6804,17.7132,17.6608,17.7001,582300.0
2009-12-10 10:30:00,26.98,27.0,26.94,26.96,266800.0,17.7001,17.7132,17.6739,17.687,266800.0
2009-12-10 11:00:00,26.96,26.97,26.9,26.9,234700.0,17.687,17.6936,17.6476,17.6476,234700.0
2009-12-10 11:30:00,26.9,26.94,26.9,26.92,285600.0,17.6476,17.6739,17.6476,17.6608,285600.0
2009-12-10 12:00:00,26.91,26.95,26.89,26.89,782400.0,17.6542,17.6804,17.6411,17.6411,782400.0
2009-12-10 12:30:00,26.9,26.95,26.86,26.94,611100.0,17.6476,17.6804,17.6214,17.6739,611100.0
2009-12-10 13:00:00,26.94,26.95,26.88,26.91,791500.0,17.6739,17.6804,17.6345,17.6542,791500.0
2009-12-10 13:30:00,26.91,26.94,26.89,26.94,205700.0,17.6542,17.6739,17.6411,17.6739,205700.0
2009-12-10 14:00:00,26.93,26.95,26.93,26.93,85300.0,17.6673,17.6804,17.6673,17.6673,85300.0
2009-12-10 14:30:00,26.93,26.94,26.89,26.89,115800.0,17.6673,17.6739,17.6411,17.6411,115800.0
2009-12-10 15:00:00,26.89,26.9,26.82,26.85,639200.0,17.6411,17.6476,17.5952,17.6148,639200.0
2009-12-10 15:30:00,26.84,26.89,26.84,26.87,1293800.0,17.6083,17.6411,17.6083,17.628,1293800.0
2009-12-11 09:30:00,26.99,27.1,26.94,27.08,782300.0,17.7067,17.7789,17.6739,17.7657,782300.0
2009-12-11 10:00:00,27.09,27.11,27.04,27.11,328400.0,17.7723,17.7854,17.7395,17.7854,328400.0
2009-12-11 10:30:00,27.11,27.13,27.07,27.12,770500.0,17.7854,17.7985,17.7592,17.792,770500.0
2009-12-11 11:00:00,27.12,27.12,27.01,27.05,218300.0,17.792,17.792,17.7198,17.7461,218300.0
2009-12-11 11:30:00,27.05,27.08,27.01,27.03,151600.0,17.7461,17.7657,17.7198,17.7329,151600.0
2009-12-11 12:00:00,27.04,27.07,27.03,27.04,193800.0,17.7395,17.7592,17.7329,17.7395,193800.0
2009-12-11 12:30:00,27.05,27.06,27.01,27.04,123200.0,17.7461,17.7526,17.7198,17.7395,123200.0
2009-12-11 13:00:00,27.05,27.06,26.99,27.0,88500.0,17.7461,17.7526,17.7067,17.7132,88500.0
2009-12-11 13:30:00,27.0,27.02,26.98,26.98,71400.0,17.7132,17.7264,17.7001,17.7001,71400.0
2009-12-11 14:00:00,26.98,27.04,26.98,27.01,202000.0,17.7001,17.7395,17.7001,17.7198,202000.0
2009-12-11 14:30:00,27.01,27.05,27.0,27.02,147600.0,17.7198,17.7461,17.7132,17.7264,147600.0
2009-12-11 15:00:00,27.02,27.03,26.98,27.0,333300.0,17.7264,17.7329,17.7001,17.7132,333300.0
2009-12-11 15:30:00,27.01,27.03,26.96,26.99,1091200.0,17.7198,17.7329,17.687,17.7067,1091200.0
2009-12-14 09:30:00,27.12,27.18,27.08,27.13,325700.0,17.792,17.8313,17.7657,17.7985,325700.0
2009-12-14 10:00:00,27.12,27.13,27.07,27.11,397000.0,17.792,17.7985,17.7592,17.7854,397000.0
2009-12-14 10:30:00,27.12,27.14,27.1,27.11,327500.0,17.792,17.8051,17.7789,17.7854,327500.0
2009-12-14 11:00:00,27.1,27.12,27.07,27.11,238300.0,17.7789,17.792,17.7592,17.7854,238300.0
2009-12-14 11:30:00,27.11,27.13,27.08,27.1,100400.0,17.7854,17.7985,17.7657,17.7789,100400.0
2009-12-14 12:00:00,27.09,27.11,27.09,27.1,101400.0,17.7723,17.7854,17.7723,17.7789,101400.0
2009-12-14 12:30:00,27.1,27.13,27.06,27.06,213200.0,17.7789,17.7985,17.7526,17.7526,213200.0
2009-12-14 13:00:00,27.06,27.07,27.04,27.06,90000.0,17.7526,17.7592,17.7395,17.7526,90000.0
2009-12-14 13:30:00,27.06,27.06,27.02,27.05,189000.0,17.7526,17.7526,17.7264,17.7461,189000.0
2009-12-14 14:00:00,27.05,27.06,27.03,27.04,114800.0,17.7461,17.7526,17.7329,17.7395,114800.0
2009-12-14 14:30:00,27.03,27.08,27.03,27.06,340900.0,17.7329,17.7657,17.7329,17.7526,340900.0
2009-12-14 15:00:00,27.06,27.09,27.05,27.06,300100.0,17.7526,17.7723,17.7461,17.7526,300100.0
2009-12-14 15:30:00,27.07,27.09,27.05,27.09,1227100.0,17.7592,17.7723,17.7461,17.7723,1227100.0
2009-12-15 09:30:00,27.06,27.06,26.92,26.94,252400.0,17.7526,17.7526,17.6608,17.6739,252400.0
2009-12-15 10:00:00,26.93,26.98,26.92,26.96,374100.0,17.6673,17.7001,17.6608,17.687,374100.0
2009-12-15 10:30:00,26.97,27.02,26.94,26.98,185100.0,17.6936,17.7264,17.6739,17.7001,185100.0
2009-12-15 11:00:00,26.99,27.01,26.97,27.01,273900.0,17.7067,17.7198,17.6936,17.7198,273900.0
2009-12-15 11:30:00,27.01,27.04,27.0,27.02,406300.0,17.7198,17.7395,17.7132,17.7264,406300.0
2009-12-15 12:00:00,27.02,27.03,26.99,26.99,69700.0,17.7264,17.7329,17.7067,17.7067,69700.0
2009-12-15 12:30:00,27.0,27.0,26.97,26.98,191200.0,17.7132,17.7132,17.6936,17.7001,191200.0
2009-12-15 13:00:00,26.98,27.0,26.95,26.95,184200.0,17.7001,17.7132,17.6804,17.6804,184200.0
2009-12-15 13:30:00,26.95,26.99,26.94,26.98,296700.0,17.6804,17.7067,17.6739,17.7001,296700.0
2009-12-15 14:00:00,26.98,26.99,26.96,26.96,350300.0,17.7001,17.7067,17.687,17.687,350300.0
2009-12-15 14:30:00,26.96,26.98,26.95,26.96,262700.0,17.687,17.7001,17.6804,17.687,262700.0
2009-12-15 15:00:00,26.96,26.97,26.93,26.95,370900.0,17.687,17.6936,17.6673,17.6804,370900.0
2009-12-15 15:30:00,26.95,26.97,26.93,26.96,1313600.0,17.6804,17.6936,17.6673,17.687,1313600.0
2009-12-16 09:30:00,27.09,27.09,26.98,27.06,913500.0,17.7723,17.7723,17.7001,17.7526,913500.0
2009-12-16 10:00:00,27.07,27.1,27.02,27.07,611900.0,17.7592,17.7789,17.7264,17.7592,611900.0
2009-12-16 10:30:00,27.07,27.1,27.06,27.06,174000.0,17.7592,17.7789,17.7526,17.7526,174000.0
2009-12-16 11:00:00,27.06,27.07,27.04,27.07,309200.0,17.7526,17.7592,17.7395,17.7592,309200.0
2009-12-16 11:30:00,27.07,27.08,27.03,27.03,114500.0,17.7592,17.7657,17.7329,17.7329,114500.0
2009-12-16 12:00:00,27.03,27.03,26.98,27.01,152200.0,17.7329,17.7329,17.7001,17.7198,152200.0
2009-12-16 12:30:00,27.01,27.01,26.98,27.0,212100.0,17.7198,17.7198,17.7001,17.7132,212100.0
2009-12-16 13:00:00,27.0,27.03,27.0,27.02,194600.0,17.7132,17.7329,17.7132,17.7264,194600.0
2009-12-16 13:30:00,27.02,27.03,27.0,27.01,518800.0,17.7264,17.7329,17.7132,17.7198,518800.0
2009-12-16 14:00:00,27.01,27.06,26.97,27.02,380200.0,17.7198,17.7526,17.6936,17.7264,380200.0
2009-12-16 14:30:00,27.02,27.02,26.93,26.94,281200.0,17.7264,17.7264,17.6673,17.6739,281200.0
2009-12-16 15:00:00,26.93,26.93,26.86,26.86,437100.0,17.6673,17.6673,17.6214,17.6214,437100.0
2009-12-16 15:30:00,26.86,26.9,26.85,26.86,1678000.0,17.6214,17.6476,17.6148,17.6214,1678000.0
2009-12-17 09:30:00,26.73,26.79,26.66,26.66,750300.0,17.5361,17.5755,17.4902,17.4902,750300.0
2009-12-17 10:00:00,26.66,26.69,26.65,26.66,373400.0,17.4902,17.5099,17.4836,17.4902,373400.0
2009-12-17 10:30:00,26.66,26.67,26.62,26.64,1149100.0,17.4902,17.4968,17.464,17.4771,1149100.0
2009-12-17 11:00:00,26.64,26.68,26.62,26.66,439800.0,17.4771,17.5033,17.464,17.4902,439800.0
2009-12-17 11:30:00,26.66,26.66,26.61,26.64,255500.0,17.4902,17.4902,17.4574,17.4771,255500.0
2009-12-17 12:00:00,26.63,26.64,26.59,26.59,667500.0,17.4705,17.4771,17.4443,17.4443,667500.0
2009-12-17 12:30:00,26.59,26.6,26.54,26.57,517300.0,17.4443,17.4508,17.4115,17.4311,517300.0
2009-12-17 13:00:00,26.58,26.6,26.57,26.6,283400.0,17.4377,17.4508,17.4311,17.4508,283400.0
2009-12-17 13:30:00,26.6,26.6,26.57,26.58,447400.0,17.4508,17.4508,17.4311,17.4377,447400.0
2009-12-17 14:00:00,26.59,26.61,26.57,26.59,425200.0,17.4443,17.4574,17.4311,17.4443,425200.0
2009-12-17 14:30:00,26.58,26.63,26.57,26.58,543800.0,17.4377,17.4705,17.4311,17.4377,543800.0
2009-12-17 15:00:00,26.59,26.59,26.54,26.55,561900.0,17.4443,17.4443,17.4115,17.418,561900.0
2009-12-17 15:30:00,26.55,26.61,26.53,26.53,3259700.0,17.418,17.4574,17.4049,17.4049,3259700.0
2009-12-18 09:30:00,26.53,26.53,26.09,26.1,2233500.0,17.5186,17.5186,17.2281,17.2347,2233500.0
2009-12-18 10:00:00,26.1,26.16,26.07,26.1,975200.0,17.2347,17.2743,17.2148,17.2347,975200.0
2009-12-18 10:30:00,26.1,26.1,26.01,26.03,356900.0,17.2347,17.2347,17.1752,17.1884,356900.0
2009-12-18 11:00:00,26.03,26.04,25.96,25.98,854100.0,17.1884,17.195,17.1422,17.1554,854100.0
2009-12-18 11:30:00,25.98,26.01,25.96,25.96,461700.0,17.1554,17.1752,17.1422,17.1422,461700.0
2009-12-18 12:00:00,25.97,26.06,25.96,26.04,528000.0,17.1488,17.2082,17.1422,17.195,528000.0
2009-12-18 12:30:00,26.04,26.05,26.01,26.02,401600.0,17.195,17.2016,17.1752,17.1818,401600.0
2009-12-18 13:00:00,26.03,26.11,26.02,26.11,860500.0,17.1884,17.2413,17.1818,17.2413,860500.0
2009-12-18 13:30:00,26.11,26.12,26.07,26.07,165600.0,17.2413,17.2479,17.2148,17.2148,165600.0
2009-12-18 14:00:00,26.08,26.11,26.07,26.11,170400.0,17.2215,17.2413,17.2148,17.2413,170400.0
2009-12-18 14:30:00,26.11,26.13,26.1,26.13,290600.0,17.2413,17.2545,17.2347,17.2545,290600.0
2009-12-18 15:00:00,26.13,26.14,26.07,26.08,422700.0,17.2545,17.2611,17.2148,17.2215,422700.0
2009-12-18 15:30:00,26.08,26.22,26.06,26.22,1188800.0,17.2215,17.3139,17.2082,17.3139,1188800.0
2009-12-21 09:30:00,26.35,26.44,26.27,26.36,617700.0,17.3997,17.4592,17.3469,17.4063,617700.0
2009-12-21 10:00:00,26.35,26.48,26.35,26.45,273400.0,17.3997,17.4856,17.3997,17.4658,273400.0
2009-12-21 10:30:00,26.46,26.48,26.42,26.43,483800.0,17.4724,17.4856,17.446,17.4526,483800.0
2009-12-21 11:00:00,26.42,26.44,26.41,26.42,285300.0,17.446,17.4592,17.4394,17.446,285300.0
2009-12-21 11:30:00,26.42,26.48,26.42,26.48,444500.0,17.446,17.4856,17.446,17.4856,444500.0
2009-12-21 12:00:00,26.47,26.53,26.47,26.51,282100.0,17.479,17.5186,17.479,17.5054,282100.0
2009-12-21 12:30:00,26.5,26.52,26.45,26.46,470600.0,17.4988,17.512,17.4658,17.4724,470600.0
2009-12-21 13:00:00,26.46,26.47,26.43,26.45,232400.0,17.4724,17.479,17.4526,17.4658,232400.0
2009-12-21 13:30:00,26.45,26.47,26.43,26.44,341900.0,17.4658,17.479,17.4526,17.4592,341900.0
2009-12-21 14:00:00,26.44,26.47,26.43,26.46,240400.0,17.4592,17.479,17.4526,17.4724,240400.0
2009-12-21 14:30:00,26.46,26.47,26.44,26.44,133700.0,17.4724,17.479,17.4592,17.4592,133700.0
2009-12-21 15:00:00,26.44,26.45,26.41,26.43,238100.0,17.4592,17.4658,17.4394,17.4526,238100.0
2009-12-21 15:30:00,26.43,26.45,26.41,26.42,2219400.0,17.4526,17.4658,17.4394,17.446,2219400.0
2009-12-22 09:30:00,26.35,26.52,26.34,26.5,250400.0,17.3997,17.512,17.3931,17.4988,250400.0
2009-12-22 10:00:00,26.5,26.58,26.48,26.56,560600.0,17.4988,17.5516,17.4856,17.5384,560600.0
2009-12-22 10:30:00,26.56,26.56,26.51,26.51,122100.0,17.5384,17.5384,17.5054,17.5054,122100.0
2009-12-22 11:00:00,26.51,26.55,26.48,26.53,116300.0,17.5054,17.5318,17.4856,17.5186,116300.0
2009-12-22 11:30:00,26.52,26.54,26.5,26.52,172200.0,17.512,17.5252,17.4988,17.512,172200.0
2009-12-22 12:00:00,26.52,26.54,26.51,26.53,81600.0,17.512,17.5252,17.5054,17.5186,81600.0
2009-12-22 12:30:00,26.53,26.57,26.52,26.54,69200.0,17.5186,17.545,17.512,17.5252,69200.0
2009-12-22 13:00:00,26.55,26.56,26.54,26.56,169600.0,17.5318,17.5384,17.5252,17.5384,169600.0
2009-12-22 13:30:00,26.56,26.56,26.53,26.54,147700.0,17.5384,17.5384,17.5186,17.5252,147700.0
2009-12-22 14:00:00,26.53,26.56,26.53,26.55,330200.0,17.5186,17.5384,17.5186,17.5318,330200.0
2009-12-22 14:30:00,26.55,26.55,26.54,26.54,177500.0,17.5318,17.5318,17.5252,17.5252,177500.0
2009-12-22 15:00:00,26.54,26.55,26.51,26.53,597300.0,17.5252,17.5318,17.5054,17.5186,597300.0
2009-12-22 15:30:00,26.53,26.56,26.52,26.53,1242200.0,17.5186,17.5384,17.512,17.5186,1242200.0
2009-12-23 09:30:00,26.51,26.64,26.5,26.59,1101300.0,17.5054,17.5912,17.4988,17.5582,1101300.0
2009-12-23 10:00:00,26.58,26.59,26.52,26.55,284100.0,17.5516,17.5582,17.512,17.5318,284100.0
2009-12-23 10:30:00,26.55,26.6,26.54,26.58,249300.0,17.5318,17.5648,17.5252,17.5516,249300.0
2009-12-23 11:00:00,26.57,26.58,26.55,26.56,109400.0,17.545,17.5516,17.5318,17.5384,109400.0
2009-12-23 11:30:00,26.56,26.61,26.55,26.59,112400.0,17.5384,17.5714,17.5318,17.5582,112400.0
2009-12-23 12:00:00,26.6,26.6,26.57,26.58,81300.0,17.5648,17.5648,17.545,17.5516,81300.0
2009-12-23 12:30:00,26.59,26.6,26.57,26.6,141800.0,17.5582,17.5648,17.545,17.5648,141800.0
2009-12-23 13:00:00,26.59,26.62,26.59,26.61,96600.0,17.5582,17.578,17.5582,17.5714,96600.0
2009-12-23 13:30:00,26.61,26.64,26.6,26.63,68300.0,17.5714,17.5912,17.5648,17.5846,68300.0
2009-12-23 14:00:00,26.62,26.64,26.61,26.61,104000.0,17.578,17.5912,17.5714,17.5714,104000.0
2009-12-23 14:30:00,26.62,26.63,26.6,26.61,112400.0,17.578,17.5846,17.5648,17.5714,112400.0
2009-12-23 15:00:00,26.61,26.61,26.59,26.6,281800.0,17.5714,17.5714,17.5582,17.5648,281800.0
2009-12-23 15:30:00,26.59,26.62,26.57,26.61,769800.0,17.5582,17.578,17.545,17.5714,769800.0
2009-12-24 09:30:00,26.63,26.69,26.6,26.64,129100.0,17.5846,17.6243,17.5648,17.5912,129100.0
2009-12-24 10:00:00,26.64,26.72,26.64,26.7,155300.0,17.5912,17.6441,17.5912,17.6309,155300.0
2009-12-24 10:30:00,26.69,26.69,26.65,26.67,139500.0,17.6243,17.6243,17.5978,17.611,139500.0
2009-12-24 11:00:00,26.66,26.67,26.65,26.65,156100.0,17.6044,17.611,17.5978,17.5978,156100.0
2009-12-24 11:30:00,26.65,26.67,26.65,26.66,110800.0,17.5978,17.611,17.5978,17.6044,110800.0
2009-12-24 12:00:00,26.66,26.69,26.66,26.68,91700.0,17.6044,17.6243,17.6044,17.6177,91700.0
2009-12-24 12:30:00,26.68,26.7,26.67,26.68,525000.0,17.6177,17.6309,17.611,17.6177,525000.0
2009-12-28 09:30:00,26.81,26.81,26.7,26.71,303300.0,17.7035,17.7035,17.6309,17.6375,303300.0
2009-12-28 10:00:00,26.71,26.73,26.69,26.72,153500.0,17.6375,17.6507,17.6243,17.6441,153500.0
2009-12-28 10:30:00,26.71,26.72,26.67,26.7,114300.0,17.6375,17.6441,17.611,17.6309,114300.0
2009-12-28 11:00:00,26.69,26.71,26.69,26.7,249100.0,17.6243,17.6375,17.6243,17.6309,249100.0
2009-12-28 11:30:00,26.7,26.72,26.67,26.67,454300.0,17.6309,17.6441,17.611,17.611,454300.0
2009-12-28 12:00:00,26.68,26.69,26.65,26.69,425100.0,17.6177,17.6243,17.5978,17.6243,425100.0
2009-12-28 12:30:00,26.69,26.7,26.68,26.7,80700.0,17.6243,17.6309,17.6177,17.6309,80700.0
2009-12-28 13:00:00,26.69,26.7,26.67,26.68,154700.0,17.6243,17.6309,17.611,17.6177,154700.0
2009-12-28 13:30:00,26.69,26.7,26.67,26.69,215200.0,17.6243,17.6309,17.611,17.6243,215200.0
2009-12-28 14:00:00,26.7,26.7,26.66,26.68,803200.0,17.6309,17.6309,17.6044,17.6177,803200.0
2009-12-28 14:30:00,26.67,26.71,26.66,26.7,517900.0,17.611,17.6375,17.6044,17.6309,517900.0
2009-12-28 15:00:00,26.7,26.72,26.67,26.69,283500.0,17.6309,17.6441,17.611,17.6243,283500.0
2009-12-28 15:30:00,26.69,26.76,26.69,26.76,1346400.0,17.6243,17.6705,17.6243,17.6705,1346400.0
2009-12-29 09:30:00,26.75,26.82,26.75,26.81,269400.0,17.6639,17.7101,17.6639,17.7035,269400.0
2009-12-29 10:00:00,26.81,26.83,26.8,26.82,300200.0,17.7035,17.7167,17.6969,17.7101,300200.0
2009-12-29 10:30:00,26.83,26.85,26.82,26.83,115400.0,17.7167,17.7299,17.7101,17.7167,115400.0
2009-12-29 11:00:00,26.84,26.84,26.79,26.8,241300.0,17.7233,17.7233,17.6903,17.6969,241300.0
2009-12-29 11:30:00,26.8,26.82,26.79,26.79,176800.0,17.6969,17.7101,17.6903,17.6903,176800.0
2009-12-29 12:00:00,26.79,26.81,26.79,26.81,94100.0,17.6903,17.7035,17.6903,17.7035,94100.0
2009-12-29 12:30:00,26.79,26.81,26.79,26.79,49100.0,17.6903,17.7035,17.6903,17.6903,49100.0
2009-12-29 13:00:00,26.79,26.8,26.77,26.79,72700.0,17.6903,17.6969,17.6771,17.6903,72700.0
2009-12-29 13:30:00,26.79,26.82,26.79,26.8,109800.0,17.6903,17.7101,17.6903,17.6969,109800.0
2009-12-29 14:00:00,26.8,26.82,26.8,26.81,363500.0,17.6969,17.7101,17.6969,17.7035,363500.0
2009-12-29 14:30:00,26.81,26.82,26.79,26.81,172900.0,17.7035,17.7101,17.6903,17.7035,172900.0
2009-12-29 15:00:00,26.8,26.84,26.8,26.82,266000.0,17.6969,17.7233,17.6969,17.7101,266000.0
2009-12-29 15:30:00,26.82,26.83,26.77,26.78,890600.0,17.7101,17.7167,17.6771,17.6837,890600.0
2009-12-30 09:30:00,26.73,26.81,26.69,26.77,425900.0,17.6507,17.7035,17.6243,17.6771,425900.0
2009-12-30 10:00:00,26.77,26.82,26.77,26.78,136300.0,17.6771,17.7101,17.6771,17.6837,136300.0
2009-12-30 10:30:00,26.77,26.78,26.74,26.76,158600.0,17.6771,17.6837,17.6573,17.6705,158600.0
2009-12-30 11:00:00,26.76,26.79,26.74,26.76,130500.0,17.6705,17.6903,17.6573,17.6705,130500.0
2009-12-30 11:30:00,26.76,26.79,26.75,26.77,110200.0,17.6705,17.6903,17.6639,17.6771,110200.0
2009-12-30 12:00:00,26.76,26.77,26.75,26.76,171400.0,17.6705,17.6771,17.6639,17.6705,171400.0
2009-12-30 12:30:00,26.77,26.77,26.72,26.74,105400.0,17.6771,17.6771,17.6441,17.6573,105400.0
2009-12-30 13:00:00,26.74,26.77,26.73,26.73,154300.0,17.6573,17.6771,17.6507,17.6507,154300.0
2009-12-30 13:30:00,26.73,26.74,26.72,26.72,189000.0,17.6507,17.6573,17.6441,17.6441,189000.0
2009-12-30 14:00:00,26.72,26.73,26.7,26.71,188800.0,17.6441,17.6507,17.6309,17.6375,188800.0
2009-12-30 14:30:00,26.71,26.73,26.7,26.72,243300.0,17.6375,17.6507,17.6309,17.6441,243300.0
2009-12-30 15:00:00,26.73,26.73,26.69,26.71,248200.0,17.6507,17.6507,17.6243,17.6375,248200.0
2009-12-30 15:30:00,26.72,26.75,26.71,26.75,749400.0,17.6441,17.6639,17.6375,17.6639,749400.0
2009-12-31 09:30:00,26.8,26.8,26.71,26.72,245100.0,17.6969,17.6969,17.6375,17.6441,245100.0
2009-12-31 10:00:00,26.73,26.73,26.67,26.68,276100.0,17.6507,17.6507,17.611,17.6177,276100.0
2009-12-31 10:30:00,26.68,26.7,26.67,26.68,347000.0,17.6177,17.6309,17.611,17.6177,347000.0
2009-12-31 11:00:00,26.67,26.68,26.62,26.63,285800.0,17.611,17.6177,17.578,17.5846,285800.0
2009-12-31 11:30:00,26.64,26.65,26.61,26.63,329800.0,17.5912,17.5978,17.5714,17.5846,329800.0
2009-12-31 12:00:00,26.63,26.65,26.62,26.64,278700.0,17.5846,17.5978,17.578,17.5912,278700.0
2009-12-31 12:30:00,26.65,26.65,26.62,26.64,152900.0,17.5978,17.5978,17.578,17.5912,152900.0
2009-12-31 13:00:00,26.64,26.64,26.59,26.63,341400.0,17.5912,17.5912,17.5582,17.5846,341400.0
2009-12-31 13:30:00,26.62,26.65,26.62,26.64,322000.0,17.578,17.5978,17.578,17.5912,322000.0
2009-12-31 14:00:00,26.64,26.64,26.62,26.62,161900.0,17.5912,17.5912,17.578,17.578,161900.0
2009-12-31 14:30:00,26.62,26.64,26.62,26.62,192600.0,17.578,17.5912,17.578,17.578,192600.0
2009-12-31 15:00:00,26.63,26.64,26.6,26.62,312200.0,17.5846,17.5912,17.5648,17.578,312200.0
2009-12-31 15:30:00,26.63,26.63,26.44,26.44,1639200.0,17.5846,17.5846,17.4592,17.4592,1639200.0
2010-01-04 09:30:00,26.45,26.63,26.45,26.61,1030900.0,17.4658,17.5846,17.4658,17.5714,1030900.0
2010-01-04 10:00:00,26.61,26.7,26.6,26.7,667600.0,17.5714,17.6309,17.5648,17.6309,667600.0
2010-01-04 10:30:00,26.7,26.72,26.69,26.69,483300.0,17.6309,17.6441,17.6243,17.6243,483300.0
2010-01-04 11:00:00,26.7,26.72,26.68,26.71,415000.0,17.6309,17.6441,17.6177,17.6375,415000.0
2010-01-04 11:30:00,26.72,26.76,26.71,26.72,189800.0,17.6441,17.6705,17.6375,17.6441,189800.0
2010-01-04 12:00:00,26.71,26.71,26.68,26.7,207100.0,17.6375,17.6375,17.6177,17.6309,207100.0
2010-01-04 12:30:00,26.71,26.76,26.7,26.76,227900.0,17.6375,17.6705,17.6309,17.6705,227900.0
2010-01-04 13:00:00,26.76,26.77,26.73,26.77,393500.0,17.6705,17.6771,17.6507,17.6771,393500.0
2010-01-04 13:30:00,26.78,26.78,26.71,26.72,647200.0,17.6837,17.6837,17.6375,17.6441,647200.0
2010-01-04 14:00:00,26.73,26.75,26.72,26.74,127100.0,17.6507,17.6639,17.6441,17.6573,127100.0
2010-01-04 14:30:00,26.74,26.75,26.72,26.73,446700.0,17.6573,17.6639,17.6441,17.6507,446700.0
2010-01-04 15:00:00,26.73,26.75,26.72,26.73,305000.0,17.6507,17.6639,17.6441,17.6507,305000.0
2010-01-04 15:30:00,26.73,26.74,26.7,26.72,1338100.0,17.6507,17.6573,17.6309,17.6441,1338100.0
2010-01-05 09:30:00,26.69,26.72,26.58,26.58,1148100.0,17.6243,17.6441,17.5516,17.5516,1148100.0
2010-01-05 10:00:00,26.58,26.67,26.54,26.65,1641800.0,17.5516,17.611,17.5252,17.5978,1641800.0
2010-01-05 10:30:00,26.65,26.7,26.64,26.69,744200.0,17.5978,17.6309,17.5912,17.6243,744200.0
2010-01-05 11:00:00,26.7,26.72,26.67,26.68,1164900.0,17.6309,17.6441,17.611,17.6177,1164900.0
2010-01-05 11:30:00,26.68,26.7,26.66,26.67,741100.0,17.6177,17.6309,17.6044,17.611,741100.0
2010-01-05 12:00:00,26.67,26.69,26.66,26.66,499800.0,17.611,17.6243,17.6044,17.6044,499800.0
2010-01-05 12:30:00,26.67,26.67,26.64,26.67,723700.0,17.611,17.611,17.5912,17.611,723700.0
2010-01-05 13:00:00,26.66,26.67,26.64,26.64,519300.0,17.6044,17.611,17.5912,17.5912,519300.0
2010-01-05 13:30:00,26.65,26.68,26.64,26.65,760900.0,17.5978,17.6177,17.5912,17.5978,760900.0
2010-01-05 14:00:00,26.66,26.66,26.61,26.64,757700.0,17.6044,17.6044,17.5714,17.5912,757700.0
2010-01-05 14:30:00,26.65,26.66,26.63,26.65,642600.0,17.5978,17.6044,17.5846,17.5978,642600.0
2010-01-05 15:00:00,26.64,26.66,26.63,26.64,756800.0,17.5912,17.6044,17.5846,17.5912,756800.0
2010-01-05 15:30:00,26.65,26.69,26.64,26.69,1557500.0,17.5978,17.6243,17.5912,17.6243,1557500.0
2010-01-06 09:30:00,26.65,26.65,26.54,26.59,1171700.0,17.5978,17.5978,17.5252,17.5582,1171700.0
2010-01-06 10:00:00,26.58,26.65,26.57,26.62,733300.0,17.5516,17.5978,17.545,17.578,733300.0
2010-01-06 10:30:00,26.61,26.68,26.59,26.67,634500.0,17.5714,17.6177,17.5582,17.611,634500.0
2010-01-06 11:00:00,26.68,26.69,26.62,26.62,542800.0,17.6177,17.6243,17.578,17.578,542800.0
2010-01-06 11:30:00,26.63,26.63,26.6,26.61,533200.0,17.5846,17.5846,17.5648,17.5714,533200.0
2010-01-06 12:00:00,26.61,26.66,26.6,26.61,791100.0,17.5714,17.6044,17.5648,17.5714,791100.0
2010-01-06 12:30:00,26.62,26.64,26.61,26.62,380200.0,17.578,17.5912,17.5714,17.578,380200.0
2010-01-06 13:00:00,26.63,26.65,26.61,26.63,407800.0,17.5846,17.5978,17.5714,17.5846,407800.0
2010-01-06 13:30:00,26.63,26.64,26.61,26.63,431400.0,17.5846,17.5912,17.5714,17.5846,431400.0
2010-01-06 14:00:00,26.63,26.65,26.62,26.64,571000.0,17.5846,17.5978,17.578,17.5912,571000.0
2010-01-06 14:30:00,26.63,26.66,26.63,26.65,444500.0,17.5846,17.6044,17.5846,17.5978,444500.0
2010-01-06 15:00:00,26.66,26.66,26.62,26.64,663900.0,17.6044,17.6044,17.578,17.5912,663900.0
2010-01-06 15:30:00,26.65,26.67,26.63,26.66,1661400.0,17.5978,17.611,17.5846,17.6044,1661400.0
2010-01-07 09:30:00,26.74,26.74,26.51,26.52,1119700.0,17.6573,17.6573,17.5054,17.512,1119700.0
2010-01-07 10:00:00,26.52,26.58,26.52,26.57,521000.0,17.512,17.5516,17.512,17.545,521000.0
2010-01-07 10:30:00,26.56,26.59,26.55,26.57,564200.0,17.5384,17.5582,17.5318,17.545,564200.0
2010-01-07 11:00:00,26.57,26.58,26.54,26.54,621100.0,17.545,17.5516,17.5252,17.5252,621100.0
2010-01-07 11:30:00,26.55,26.59,26.54,26.58,251600.0,17.5318,17.5582,17.5252,17.5516,251600.0
2010-01-07 12:00:00,26.58,26.59,26.56,26.57,314400.0,17.5516,17.5582,17.5384,17.545,314400.0
2010-01-07 12:30:00,26.57,26.58,26.56,26.56,400900.0,17.545,17.5516,17.5384,17.5384,400900.0
2010-01-07 13:00:00,26.56,26.61,26.56,26.61,220300.0,17.5384,17.5714,17.5384,17.5714,220300.0
2010-01-07 13:30:00,26.6,26.62,26.59,26.6,305900.0,17.5648,17.578,17.5582,17.5648,305900.0
2010-01-07 14:00:00,26.6,26.61,26.59,26.6,184700.0,17.5648,17.5714,17.5582,17.5648,184700.0
2010-01-07 14:30:00,26.6,26.66,26.6,26.63,382500.0,17.5648,17.6044,17.5648,17.5846,382500.0
2010-01-07 15:00:00,26.63,26.65,26.59,26.64,773000.0,17.5846,17.5978,17.5582,17.5912,773000.0
2010-01-07 15:30:00,26.65,26.69,26.64,26.66,900700.0,17.5978,17.6243,17.5912,17.6044,900700.0
2010-01-08 09:30:00,26.6,26.6,26.42,26.47,957900.0,17.5648,17.5648,17.446,17.479,957900.0
2010-01-08 10:00:00,26.46,26.5,26.45,26.46,337300.0,17.4724,17.4988,17.4658,17.4724,337300.0
2010-01-08 10:30:00,26.47,26.48,26.45,26.47,304200.0,17.479,17.4856,17.4658,17.479,304200.0
2010-01-08 11:00:00,26.47,26.51,26.46,26.5,206800.0,17.479,17.5054,17.4724,17.4988,206800.0
2010-01-08 11:30:00,26.49,26.52,26.49,26.5,326000.0,17.4922,17.512,17.4922,17.4988,326000.0
2010-01-08 12:00:00,26.5,26.51,26.45,26.48,604800.0,17.4988,17.5054,17.4658,17.4856,604800.0
2010-01-08 12:30:00,26.48,26.5,26.47,26.47,275500.0,17.4856,17.4988,17.479,17.479,275500.0
2010-01-08 13:00:00,26.47,26.5,26.47,26.48,65500.0,17.479,17.4988,17.479,17.4856,65500.0
2010-01-08 13:30:00,26.48,26.5,26.45,26.46,193600.0,17.4856,17.4988,17.4658,17.4724,193600.0
2010-01-08 14:00:00,26.46,26.47,26.44,26.46,169600.0,17.4724,17.479,17.4592,17.4724,169600.0
2010-01-08 14:30:00,26.46,26.47,26.43,26.45,198400.0,17.4724,17.479,17.4526,17.4658,198400.0
2010-01-08 15:00:00,26.45,26.47,26.44,26.47,64400.0,17.4658,17.479,17.4592,17.479,64400.0
2010-01-08 15:30:00,26.46,26.56,26.46,26.55,1657700.0,17.4724,17.5384,17.4724,17.5318,1657700.0
2010-01-11 09:30:00,26.57,26.57,26.4,26.4,1329300.0,17.545,17.545,17.4328,17.4328,1329300.0
2010-01-11 10:00:00,26.41,26.45,26.38,26.43,1572800.0,17.4394,17.4658,17.4196,17.4526,1572800.0
2010-01-11 10:30:00,26.43,26.51,26.41,26.49,223200.0,17.4526,17.5054,17.4394,17.4922,223200.0
2010-01-11 11:00:00,26.5,26.5,26.46,26.47,256800.0,17.4988,17.4988,17.4724,17.479,256800.0
2010-01-11 11:30:00,26.47,26.56,26.47,26.56,157400.0,17.479,17.5384,17.479,17.5384,157400.0
2010-01-11 12:00:00,26.56,26.56,26.53,26.55,172800.0,17.5384,17.5384,17.5186,17.5318,172800.0
2010-01-11 12:30:00,26.55,26.57,26.52,26.55,107700.0,17.5318,17.545,17.512,17.5318,107700.0
2010-01-11 13:00:00,26.55,26.57,26.54,26.55,119000.0,17.5318,17.545,17.5252,17.5318,119000.0
2010-01-11 13:30:00,26.55,26.63,26.54,26.62,313500.0,17.5318,17.5846,17.5252,17.578,313500.0
2010-01-11 14:00:00,26.61,26.64,26.6,26.62,271600.0,17.5714,17.5912,17.5648,17.578,271600.0
2010-01-11 14:30:00,26.63,26.63,26.6,26.61,326900.0,17.5846,17.5846,17.5648,17.5714,326900.0
2010-01-11 15:00:00,26.6,26.67,26.6,26.67,260800.0,17.5648,17.611,17.5648,17.611,260800.0
2010-01-11 15:30:00,26.67,26.68,26.63,26.65,891300.0,17.611,17.6177,17.5846,17.5978,891300.0
2010-01-12 09:30:00,26.54,26.75,26.54,26.73,739200.0,17.5252,17.6639,17.5252,17.6507,739200.0
2010-01-12 10:00:00,26.72,26.76,26.67,26.75,609500.0,17.6441,17.6705,17.611,17.6639,609500.0
2010-01-12 10:30:00,26.76,26.77,26.72,26.76,512300.0,17.6705,17.6771,17.6441,17.6705,512300.0
2010-01-12 11:00:00,26.75,26.75,26.72,26.73,433900.0,17.6639,17.6639,17.6441,17.6507,433900.0
2010-01-12 11:30:00,26.74,26.74,26.69,26.71,282600.0,17.6573,17.6573,17.6243,17.6375,282600.0
2010-01-12 12:00:00,26.7,26.72,26.68,26.72,235000.0,17.6309,17.6441,17.6177,17.6441,235000.0
2010-01-12 12:30:00,26.72,26.74,26.69,26.7,1007200.0,17.6441,17.6573,17.6243,17.6309,1007200.0
2010-01-12 13:00:00,26.71,26.72,26.69,26.72,170500.0,17.6375,17.6441,17.6243,17.6441,170500.0
2010-01-12 13:30:00,26.72,26.73,26.69,26.73,249200.0,17.6441,17.6507,17.6243,17.6507,249200.0
2010-01-12 14:00:00,26.73,26.73,26.7,26.72,287600.0,17.6507,17.6507,17.6309,17.6441,287600.0
2010-01-12 14:30:00,26.71,26.73,26.69,26.72,111000.0,17.6375,17.6507,17.6243,17.6441,111000.0
2010-01-12 15:00:00,26.72,26.74,26.7,26.74,255800.0,17.6441,17.6573,17.6309,17.6573,255800.0
2010-01-12 15:30:00,26.73,26.77,26.7,26.77,857000.0,17.6507,17.6771,17.6309,17.6771,857000.0
2010-01-13 09:30:00,26.8,26.92,26.79,26.91,1352200.0,17.6969,17.7761,17.6903,17.7695,1352200.0
2010-01-13 10:00:00,26.92,26.96,26.86,26.9,883900.0,17.7761,17.8025,17.7365,17.7629,883900.0
2010-01-13 10:30:00,26.89,26.91,26.85,26.88,428700.0,17.7563,17.7695,17.7299,17.7497,428700.0
2010-01-13 11:00:00,26.89,26.94,26.86,26.92,290700.0,17.7563,17.7893,17.7365,17.7761,290700.0
2010-01-13 11:30:00,26.93,26.95,26.89,26.93,387100.0,17.7827,17.7959,17.7563,17.7827,387100.0
2010-01-13 12:00:00,26.93,26.96,26.9,26.94,426000.0,17.7827,17.8025,17.7629,17.7893,426000.0
2010-01-13 12:30:00,26.95,27.01,26.94,27.0,836000.0,17.7959,17.8356,17.7893,17.829,836000.0
2010-01-13 13:00:00,26.99,27.02,26.98,27.0,196100.0,17.8224,17.8422,17.8158,17.829,196100.0
2010-01-13 13:30:00,27.0,27.0,26.94,26.95,336600.0,17.829,17.829,17.7893,17.7959,336600.0
2010-01-13 14:00:00,26.96,26.99,26.94,26.95,155300.0,17.8025,17.8224,17.7893,17.7959,155300.0
2010-01-13 14:30:00,26.96,26.99,26.95,26.99,206300.0,17.8025,17.8224,17.7959,17.8224,206300.0
2010-01-13 15:00:00,26.99,27.02,26.97,27.0,206200.0,17.8224,17.8422,17.8091,17.829,206200.0
2010-01-13 15:30:00,27.0,27.04,26.95,26.96,1535200.0,17.829,17.8554,17.7959,17.8025,1535200.0
2010-01-14 09:30:00,26.94,27.0,26.87,26.91,578800.0,17.7893,17.829,17.7431,17.7695,578800.0
2010-01-14 10:00:00,26.92,26.98,26.92,26.95,809000.0,17.7761,17.8158,17.7761,17.7959,809000.0
2010-01-14 10:30:00,26.95,26.98,26.94,26.98,260600.0,17.7959,17.8158,17.7893,17.8158,260600.0
2010-01-14 11:00:00,26.97,26.98,26.93,26.95,233200.0,17.8091,17.8158,17.7827,17.7959,233200.0
2010-01-14 11:30:00,26.95,26.97,26.93,26.93,406200.0,17.7959,17.8091,17.7827,17.7827,406200.0
2010-01-14 12:00:00,26.93,26.94,26.92,26.94,88200.0,17.7827,17.7893,17.7761,17.7893,88200.0
2010-01-14 12:30:00,26.94,26.96,26.94,26.95,81500.0,17.7893,17.8025,17.7893,17.7959,81500.0
2010-01-14 13:00:00,26.95,26.95,26.92,26.92,102600.0,17.7959,17.7959,17.7761,17.7761,102600.0
2010-01-14 13:30:00,26.92,26.96,26.91,26.92,177000.0,17.7761,17.8025,17.7695,17.7761,177000.0
2010-01-14 14:00:00,26.92,26.94,26.9,26.93,213700.0,17.7761,17.7893,17.7629,17.7827,213700.0
2010-01-14 14:30:00,26.93,26.95,26.92,26.93,314200.0,17.7827,17.7959,17.7761,17.7827,314200.0
2010-01-14 15:00:00,26.93,26.97,26.91,26.93,962100.0,17.7827,17.8091,17.7695,17.7827,962100.0
2010-01-14 15:30:00,26.93,26.96,26.91,26.94,691000.0,17.7827,17.8025,17.7695,17.7893,691000.0
2010-01-15 09:30:00,26.94,26.98,26.86,26.93,5095500.0,17.7893,17.8158,17.7365,17.7827,5095500.0
2010-01-15 10:00:00,26.93,26.93,26.82,26.84,1228800.0,17.7827,17.7827,17.7101,17.7233,1228800.0
2010-01-15 10:30:00,26.84,26.84,26.75,26.78,310500.0,17.7233,17.7233,17.6639,17.6837,310500.0
2010-01-15 11:00:00,26.78,26.8,26.76,26.76,263000.0,17.6837,17.6969,17.6705,17.6705,263000.0
2010-01-15 11:30:00,26.76,26.8,26.74,26.74,679000.0,17.6705,17.6969,17.6573,17.6573,679000.0
2010-01-15 12:00:00,26.74,26.77,26.71,26.71,88300.0,17.6573,17.6771,17.6375,17.6375,88300.0
2010-01-15 12:30:00,26.71,26.73,26.7,26.72,244700.0,17.6375,17.6507,17.6309,17.6441,244700.0
2010-01-15 13:00:00,26.72,26.72,26.68,26.69,122600.0,17.6441,17.6441,17.6177,17.6243,122600.0
2010-01-15 13:30:00,26.69,26.74,26.68,26.72,241200.0,17.6243,17.6573,17.6177,17.6441,241200.0
2010-01-15 14:00:00,26.73,26.74,26.7,26.7,404400.0,17.6507,17.6573,17.6309,17.6309,404400.0
2010-01-15 14:30:00,26.69,26.71,26.67,26.68,534000.0,17.6243,17.6375,17.611,17.6177,534000.0
2010-01-15 15:00:00,26.69,26.77,26.68,26.77,1033800.0,17.6243,17.6771,17.6177,17.6771,1033800.0
2010-01-15 15:30:00,26.76,26.78,26.75,26.75,1152200.0,17.6705,17.6837,17.6639,17.6639,1152200.0
2010-01-19 09:30:00,26.84,26.86,26.72,26.84,2856800.0,17.7233,17.7365,17.6441,17.7233,2856800.0
2010-01-19 10:00:00,26.83,26.88,26.8,26.81,1108200.0,17.7167,17.7497,17.6969,17.7035,1108200.0
2010-01-19 10:30:00,26.81,26.9,26.8,26.88,579700.0,17.7035,17.7629,17.6969,17.7497,579700.0
2010-01-19 11:00:00,26.88,26.89,26.83,26.86,325800.0,17.7497,17.7563,17.7167,17.7365,325800.0
2010-01-19 11:30:00,26.86,26.88,26.85,26.87,392000.0,17.7365,17.7497,17.7299,17.7431,392000.0
2010-01-19 12:00:00,26.87,26.92,26.86,26.91,265000.0,17.7431,17.7761,17.7365,17.7695,265000.0
2010-01-19 12:30:00,26.91,26.92,26.86,26.91,311900.0,17.7695,17.7761,17.7365,17.7695,311900.0
2010-01-19 13:00:00,26.9,26.94,26.89,26.92,401600.0,17.7629,17.7893,17.7563,17.7761,401600.0
2010-01-19 13:30:00,26.92,26.93,26.91,26.92,481200.0,17.7761,17.7827,17.7695,17.7761,481200.0
2010-01-19 14:00:00,26.92,26.94,26.9,26.92,1157500.0,17.7761,17.7893,17.7629,17.7761,1157500.0
2010-01-19 14:30:00,26.92,26.94,26.91,26.93,296300.0,17.7761,17.7893,17.7695,17.7827,296300.0
2010-01-19 15:00:00,26.93,26.96,26.89,26.96,987300.0,17.7827,17.8025,17.7563,17.8025,987300.0
2010-01-19 15:30:00,26.96,26.97,26.93,26.94,1210300.0,17.8025,17.8091,17.7827,17.7893,1210300.0
2010-01-20 09:30:00,26.88,26.88,26.64,26.73,1439300.0,17.7497,17.7497,17.5912,17.6507,1439300.0
2010-01-20 10:00:00,26.73,26.73,26.64,26.64,1224300.0,17.6507,17.6507,17.5912,17.5912,1224300.0
2010-01-20 10:30:00,26.64,26.67,26.58,26.59,462100.0,17.5912,17.611,17.5516,17.5582,462100.0
2010-01-20 11:00:00,26.6,26.61,26.56,26.59,471300.0,17.5648,17.5714,17.5384,17.5582,471300.0
2010-01-20 11:30:00,26.59,26.59,26.54,26.55,565900.0,17.5582,17.5582,17.5252,17.5318,565900.0
2010-01-20 12:00:00,26.55,26.6,26.53,26.58,434900.0,17.5318,17.5648,17.5186,17.5516,434900.0
2010-01-20 12:30:00,26.59,26.63,26.59,26.6,410000.0,17.5582,17.5846,17.5582,17.5648,410000.0
2010-01-20 13:00:00,26.61,26.61,26.53,26.57,457500.0,17.5714,17.5714,17.5186,17.545,457500.0
2010-01-20 13:30:00,26.58,26.63,26.57,26.62,261600.0,17.5516,17.5846,17.545,17.578,261600.0
2010-01-20 14:00:00,26.61,26.64,26.61,26.62,475800.0,17.5714,17.5912,17.5714,17.578,475800.0
2010-01-20 14:30:00,26.62,26.68,26.61,26.67,426900.0,17.578,17.6177,17.5714,17.611,426900.0
2010-01-20 15:00:00,26.67,26.72,26.66,26.72,706200.0,17.611,17.6441,17.6044,17.6441,706200.0
2010-01-20 15:30:00,26.71,26.75,26.69,26.74,1213800.0,17.6375,17.6639,17.6243,17.6573,1213800.0
2010-01-21 09:30:00,26.71,26.84,26.71,26.77,958500.0,17.6375,17.7233,17.6375,17.6771,958500.0
2010-01-21 10:00:00,26.77,26.82,26.63,26.64,882400.0,17.6771,17.7101,17.5846,17.5912,882400.0
2010-01-21 10:30:00,26.63,26.67,26.51,26.56,804000.0,17.5846,17.611,17.5054,17.5384,804000.0
2010-01-21 11:00:00,26.56,26.57,26.47,26.48,446400.0,17.5384,17.545,17.479,17.4856,446400.0
2010-01-21 11:30:00,26.48,26.51,26.41,26.42,723700.0,17.4856,17.5054,17.4394,17.446,723700.0
2010-01-21 12:00:00,26.42,26.47,26.39,26.4,427400.0,17.446,17.479,17.4262,17.4328,427400.0
2010-01-21 12:30:00,26.39,26.42,26.37,26.4,421100.0,17.4262,17.446,17.4129,17.4328,421100.0
2010-01-21 13:00:00,26.41,26.44,26.36,26.41,813200.0,17.4394,17.4592,17.4063,17.4394,813200.0
2010-01-21 13:30:00,26.42,26.46,26.41,26.46,339000.0,17.446,17.4724,17.4394,17.4724,339000.0
2010-01-21 14:00:00,26.45,26.46,26.38,26.41,400800.0,17.4658,17.4724,17.4196,17.4394,400800.0
2010-01-21 14:30:00,26.41,26.42,26.35,26.38,657100.0,17.4394,17.446,17.3997,17.4196,657100.0
2010-01-21 15:00:00,26.38,26.38,26.29,26.34,560000.0,17.4196,17.4196,17.3601,17.3931,560000.0
2010-01-21 15:30:00,26.34,26.43,26.33,26.34,1215400.0,17.3931,17.4526,17.3865,17.3931,1215400.0
2010-01-22 09:30:00,26.25,26.37,26.2,26.35,1296800.0,17.3337,17.4129,17.3007,17.3997,1296800.0
2010-01-22 10:00:00,26.36,26.45,26.29,26.44,1141500.0,17.4063,17.4658,17.3601,17.4592,1141500.0
2010-01-22 10:30:00,26.45,26.48,26.41,26.47,826500.0,17.4658,17.4856,17.4394,17.479,826500.0
2010-01-22 11:00:00,26.47,26.48,26.37,26.47,502100.0,17.479,17.4856,17.4129,17.479,502100.0
2010-01-22 11:30:00,26.47,26.48,26.4,26.44,521400.0,17.479,17.4856,17.4328,17.4592,521400.0
2010-01-22 12:00:00,26.44,26.46,26.41,26.45,211600.0,17.4592,17.4724,17.4394,17.4658,211600.0
2010-01-22 12:30:00,26.45,26.47,26.43,26.45,164500.0,17.4658,17.479,17.4526,17.4658,164500.0
2010-01-22 13:00:00,26.44,26.48,26.42,26.45,184000.0,17.4592,17.4856,17.446,17.4658,184000.0
2010-01-22 13:30:00,26.45,26.47,26.41,26.45,518000.0,17.4658,17.479,17.4394,17.4658,518000.0
2010-01-22 14:00:00,26.45,26.49,26.42,26.44,312400.0,17.4658,17.4922,17.446,17.4592,312400.0
2010-01-22 14:30:00,26.44,26.47,26.38,26.43,848200.0,17.4592,17.479,17.4196,17.4526,848200.0
2010-01-22 15:00:00,26.42,26.46,26.35,26.4,891800.0,17.446,17.4724,17.3997,17.4328,891800.0
2010-01-22 15:30:00,26.4,26.4,26.25,26.27,1335800.0,17.4328,17.4328,17.3337,17.3469,1335800.0
2010-01-25 09:30:00,26.48,26.49,26.29,26.3,1416300.0,17.4856,17.4922,17.3601,17.3667,1416300.0
2010-01-25 10:00:00,26.3,26.33,26.2,26.3,1071300.0,17.3667,17.3865,17.3007,17.3667,1071300.0
2010-01-25 10:30:00,26.3,26.37,26.26,26.34,744400.0,17.3667,17.4129,17.3403,17.3931,744400.0
2010-01-25 11:00:00,26.34,26.4,26.3,26.37,393400.0,17.3931,17.4328,17.3667,17.4129,393400.0
2010-01-25 11:30:00,26.36,26.4,26.3,26.39,260800.0,17.4063,17.4328,17.3667,17.4262,260800.0
2010-01-25 12:00:00,26.39,26.41,26.34,26.37,206900.0,17.4262,17.4394,17.3931,17.4129,206900.0
2010-01-25 12:30:00,26.37,26.4,26.37,26.39,95500.0,17.4129,17.4328,17.4129,17.4262,95500.0
2010-01-25 13:00:00,26.38,26.4,26.36,26.37,79600.0,17.4196,17.4328,17.4063,17.4129,79600.0
2010-01-25 13:30:00,26.38,26.38,26.33,26.37,167900.0,17.4196,17.4196,17.3865,17.4129,167900.0
2010-01-25 14:00:00,26.37,26.38,26.36,26.37,93700.0,17.4129,17.4196,17.4063,17.4129,93700.0
2010-01-25 14:30:00,26.36,26.38,26.33,26.38,178500.0,17.4063,17.4196,17.3865,17.4196,178500.0
2010-01-25 15:00:00,26.37,26.39,26.35,26.35,332900.0,17.4129,17.4262,17.3997,17.3997,332900.0
2010-01-25 15:30:00,26.35,26.39,26.32,26.32,597800.0,17.3997,17.4262,17.3799,17.3799,597800.0
2010-01-26 09:30:00,26.21,26.28,26.16,26.25,1499000.0,17.3073,17.3535,17.2743,17.3337,1499000.0
2010-01-26 10:00:00,26.23,26.33,26.21,26.26,594200.0,17.3205,17.3865,17.3073,17.3403,594200.0
2010-01-26 10:30:00,26.25,26.28,26.23,26.28,528500.0,17.3337,17.3535,17.3205,17.3535,528500.0
2010-01-26 11:00:00,26.28,26.32,26.27,26.3,891200.0,17.3535,17.3799,17.3469,17.3667,891200.0
2010-01-26 11:30:00,26.29,26.36,26.28,26.35,325800.0,17.3601,17.4063,17.3535,17.3997,325800.0
2010-01-26 12:00:00,26.35,26.36,26.31,26.32,916900.0,17.3997,17.4063,17.3733,17.3799,916900.0
2010-01-26 12:30:00,26.31,26.37,26.31,26.36,305500.0,17.3733,17.4129,17.3733,17.4063,305500.0
2010-01-26 13:00:00,26.36,26.36,26.34,26.35,303600.0,17.4063,17.4063,17.3931,17.3997,303600.0
2010-01-26 13:30:00,26.35,26.39,26.35,26.37,426800.0,17.3997,17.4262,17.3997,17.4129,426800.0
2010-01-26 14:00:00,26.38,26.38,26.35,26.36,357100.0,17.4196,17.4196,17.3997,17.4063,357100.0
2010-01-26 14:30:00,26.36,26.41,26.35,26.4,313400.0,17.4063,17.4394,17.3997,17.4328,313400.0
2010-01-26 15:00:00,26.39,26.4,26.35,26.38,486500.0,17.4262,17.4328,17.3997,17.4196,486500.0
2010-01-26 15:30:00,26.38,26.41,26.32,26.34,982800.0,17.4196,17.4394,17.3799,17.3931,982800.0
2010-01-27 09:30:00,26.28,26.32,26.24,26.28,683500.0,17.3535,17.3799,17.3271,17.3535,683500.0
2010-01-27 10:00:00,26.27,26.3,26.2,26.23,786200.0,17.3469,17.3667,17.3007,17.3205,786200.0
2010-01-27 10:30:00,26.23,26.29,26.2,26.27,783900.0,17.3205,17.3601,17.3007,17.3469,783900.0
2010-01-27 11:00:00,26.28,26.28,26.21,26.26,497300.0,17.3535,17.3535,17.3073,17.3403,497300.0
2010-01-27 11:30:00,26.25,26.27,26.23,26.24,822000.0,17.3337,17.3469,17.3205,17.3271,822000.0
2010-01-27 12:00:00,26.24,26.26,26.22,26.23,612700.0,17.3271,17.3403,17.3139,17.3205,612700.0
2010-01-27 12:30:00,26.22,26.23,26.18,26.21,387000.0,17.3139,17.3205,17.2875,17.3073,387000.0
2010-01-27 13:00:00,26.21,26.27,26.2,26.26,397900.0,17.3073,17.3469,17.3007,17.3403,397900.0
2010-01-27 13:30:00,26.27,26.31,26.25,26.26,486700.0,17.3469,17.3733,17.3337,17.3403,486700.0
2010-01-27 14:00:00,26.27,26.29,26.17,26.26,1193900.0,17.3469,17.3601,17.2809,17.3403,1193900.0
2010-01-27 14:30:00,26.26,26.37,26.26,26.33,1361400.0,17.3403,17.4129,17.3403,17.3865,1361400.0
2010-01-27 15:00:00,26.32,26.34,26.22,26.32,1397000.0,17.3799,17.3931,17.3139,17.3799,1397000.0
2010-01-27 15:30:00,26.32,26.4,26.31,26.36,2174500.0,17.3799,17.4328,17.3733,17.4063,2174500.0
2010-01-28 09:30:00,26.51,26.61,26.41,26.59,2059500.0,17.5054,17.5714,17.4394,17.5582,2059500.0
2010-01-28 10:00:00,26.59,26.59,26.48,26.52,1067000.0,17.5582,17.5582,17.4856,17.512,1067000.0
2010-01-28 10:30:00,26.51,26.55,26.46,26.51,877300.0,17.5054,17.5318,17.4724,17.5054,877300.0
2010-01-28 11:00:00,26.52,26.54,26.4,26.44,1222800.0,17.512,17.5252,17.4328,17.4592,1222800.0
2010-01-28 11:30:00,26.43,26.45,26.3,26.37,1498100.0,17.4526,17.4658,17.3667,17.4129,1498100.0
2010-01-28 12:00:00,26.38,26.38,26.33,26.38,705200.0,17.4196,17.4196,17.3865,17.4196,705200.0
2010-01-28 12:30:00,26.37,26.42,26.36,26.42,617600.0,17.4129,17.446,17.4063,17.446,617600.0
2010-01-28 13:00:00,26.42,26.43,26.39,26.42,699500.0,17.446,17.4526,17.4262,17.446,699500.0
2010-01-28 13:30:00,26.42,26.43,26.36,26.36,474700.0,17.446,17.4526,17.4063,17.4063,474700.0
2010-01-28 14:00:00,26.36,26.4,26.34,26.39,680700.0,17.4063,17.4328,17.3931,17.4262,680700.0
2010-01-28 14:30:00,26.38,26.4,26.34,26.37,681700.0,17.4196,17.4328,17.3931,17.4129,681700.0
2010-01-28 15:00:00,26.37,26.41,26.35,26.37,641300.0,17.4129,17.4394,17.3997,17.4129,641300.0
2010-01-28 15:30:00,26.37,26.45,26.29,26.3,2256700.0,17.4129,17.4658,17.3601,17.3667,2256700.0
2010-01-29 09:30:00,26.42,26.46,26.29,26.45,1587700.0,17.446,17.4724,17.3601,17.4658,1587700.0
2010-01-29 10:00:00,26.46,26.54,26.43,26.54,1602100.0,17.4724,17.5252,17.4526,17.5252,1602100.0
2010-01-29 10:30:00,26.54,26.57,26.42,26.46,904100.0,17.5252,17.545,17.446,17.4724,904100.0
2010-01-29 11:00:00,26.46,26.48,26.41,26.45,565000.0,17.4724,17.4856,17.4394,17.4658,565000.0
2010-01-29 11:30:00,26.45,26.46,26.38,26.38,470500.0,17.4658,17.4724,17.4196,17.4196,470500.0
2010-01-29 12:00:00,26.38,26.43,26.37,26.41,364100.0,17.4196,17.4526,17.4129,17.4394,364100.0
2010-01-29 12:30:00,26.4,26.42,26.36,26.42,377100.0,17.4328,17.446,17.4063,17.446,377100.0
2010-01-29 13:00:00,26.42,26.45,26.39,26.43,189900.0,17.446,17.4658,17.4262,17.4526,189900.0
2010-01-29 13:30:00,26.43,26.44,26.37,26.38,196800.0,17.4526,17.4592,17.4129,17.4196,196800.0
2010-01-29 14:00:00,26.39,26.44,26.35,26.39,322600.0,17.4262,17.4592,17.3997,17.4262,322600.0
2010-01-29 14:30:00,26.4,26.42,26.35,26.39,351400.0,17.4328,17.446,17.3997,17.4262,351400.0
2010-01-29 15:00:00,26.39,26.4,26.27,26.29,346000.0,17.4262,17.4328,17.3469,17.3601,346000.0
2010-01-29 15:30:00,26.28,26.33,26.21,26.21,1237200.0,17.3535,17.3865,17.3073,17.3073,1237200.0
2010-02-01 09:30:00,26.36,26.42,26.25,26.3,1239600.0,17.4063,17.446,17.3337,17.3667,1239600.0
2010-02-01 10:00:00,26.3,26.37,26.27,26.34,1578500.0,17.3667,17.4129,17.3469,17.3931,1578500.0
2010-02-01 10:30:00,26.34,26.36,26.32,26.33,441000.0,17.3931,17.4063,17.3799,17.3865,441000.0
2010-02-01 11:00:00,26.34,26.38,26.31,26.37,797200.0,17.3931,17.4196,17.3733,17.4129,797200.0
2010-02-01 11:30:00,26.37,26.39,26.31,26.31,976000.0,17.4129,17.4262,17.3733,17.3733,976000.0
2010-02-01 12:00:00,26.32,26.35,26.3,26.34,178800.0,17.3799,17.3997,17.3667,17.3931,178800.0
2010-02-01 12:30:00,26.33,26.38,26.32,26.37,171000.0,17.3865,17.4196,17.3799,17.4129,171000.0
2010-02-01 13:00:00,26.36,26.41,26.34,26.41,228600.0,17.4063,17.4394,17.3931,17.4394,228600.0
2010-02-01 13:30:00,26.41,26.42,26.37,26.38,160700.0,17.4394,17.446,17.4129,17.4196,160700.0
2010-02-01 14:00:00,26.38,26.39,26.34,26.37,708600.0,17.4196,17.4262,17.3931,17.4129,708600.0
2010-02-01 14:30:00,26.38,26.43,26.38,26.4,414300.0,17.4196,17.4526,17.4196,17.4328,414300.0
2010-02-01 15:00:00,26.4,26.42,26.37,26.4,642700.0,17.4328,17.446,17.4129,17.4328,642700.0
2010-02-01 15:30:00,26.41,26.45,26.39,26.43,1271900.0,17.4394,17.4658,17.4262,17.4526,1271900.0
2010-02-02 09:30:00,26.45,26.56,26.39,26.49,1668300.0,17.4658,17.5384,17.4262,17.4922,1668300.0
2010-02-02 10:00:00,26.5,26.6,26.47,26.6,955400.0,17.4988,17.5648,17.479,17.5648,955400.0
2010-02-02 10:30:00,26.61,26.7,26.6,26.68,482700.0,17.5714,17.6309,17.5648,17.6177,482700.0
2010-02-02 11:00:00,26.68,26.68,26.61,26.67,571900.0,17.6177,17.6177,17.5714,17.611,571900.0
2010-02-02 11:30:00,26.68,26.69,26.64,26.67,392000.0,17.6177,17.6243,17.5912,17.611,392000.0
2010-02-02 12:00:00,26.67,26.71,26.65,26.71,552200.0,17.611,17.6375,17.5978,17.6375,552200.0
2010-02-02 12:30:00,26.71,26.72,26.69,26.71,357600.0,17.6375,17.6441,17.6243,17.6375,357600.0
2010-02-02 13:00:00,26.71,26.74,26.68,26.74,169400.0,17.6375,17.6573,17.6177,17.6573,169400.0
2010-02-02 13:30:00,26.74,26.8,26.74,26.8,259300.0,17.6573,17.6969,17.6573,17.6969,259300.0
2010-02-02 14:00:00,26.8,26.8,26.75,26.75,333400.0,17.6969,17.6969,17.6639,17.6639,333400.0
2010-02-02 14:30:00,26.76,26.76,26.73,26.75,199300.0,17.6705,17.6705,17.6507,17.6639,199300.0
2010-02-02 15:00:00,26.75,26.81,26.73,26.78,285900.0,17.6639,17.7035,17.6507,17.6837,285900.0
2010-02-02 15:30:00,26.79,26.81,26.77,26.79,1073000.0,17.6903,17.7035,17.6771,17.6903,1073000.0
2010-02-03 09:30:00,26.66,26.71,26.56,26.66,471900.0,17.6044,17.6375,17.5384,17.6044,471900.0
2010-02-03 10:00:00,26.66,26.67,26.59,26.59,1031300.0,17.6044,17.611,17.5582,17.5582,1031300.0
2010-02-03 10:30:00,26.59,26.64,26.57,26.61,677600.0,17.5582,17.5912,17.545,17.5714,677600.0
2010-02-03 11:00:00,26.61,26.65,26.59,26.6,778000.0,17.5714,17.5978,17.5582,17.5648,778000.0
2010-02-03 11:30:00,26.6,26.6,26.54,26.54,157600.0,17.5648,17.5648,17.5252,17.5252,157600.0
2010-02-03 12:00:00,26.54,26.59,26.54,26.58,149200.0,17.5252,17.5582,17.5252,17.5516,149200.0
2010-02-03 12:30:00,26.58,26.63,26.57,26.61,147100.0,17.5516,17.5846,17.545,17.5714,147100.0
2010-02-03 13:00:00,26.61,26.68,26.61,26.65,272400.0,17.5714,17.6177,17.5714,17.5978,272400.0
2010-02-03 13:30:00,26.65,26.66,26.62,26.63,79100.0,17.5978,17.6044,17.578,17.5846,79100.0
2010-02-03 14:00:00,26.64,26.65,26.6,26.61,152800.0,17.5912,17.5978,17.5648,17.5714,152800.0
2010-02-03 14:30:00,26.62,26.65,26.6,26.64,152600.0,17.578,17.5978,17.5648,17.5912,152600.0
2010-02-03 15:00:00,26.64,26.64,26.59,26.61,254400.0,17.5912,17.5912,17.5582,17.5714,254400.0
2010-02-03 15:30:00,26.61,26.67,26.61,26.62,1055100.0,17.5714,17.611,17.5714,17.578,1055100.0
2010-02-04 09:30:00,26.51,26.52,26.34,26.37,1180700.0,17.5054,17.512,17.3931,17.4129,1180700.0
2010-02-04 10:00:00,26.37,26.41,26.23,26.24,904700.0,17.4129,17.4394,17.3205,17.3271,904700.0
2010-02-04 10:30:00,26.24,26.27,26.19,26.2,1038000.0,17.3271,17.3469,17.2941,17.3007,1038000.0
2010-02-04 11:00:00,26.2,26.3,26.18,26.3,1194800.0,17.3007,17.3667,17.2875,17.3667,1194800.0
2010-02-04 11:30:00,26.29,26.3,26.16,26.25,1009300.0,17.3601,17.3667,17.2743,17.3337,1009300.0
2010-02-04 12:00:00,26.26,26.27,26.2,26.24,399600.0,17.3403,17.3469,17.3007,17.3271,399600.0
2010-02-04 12:30:00,26.24,26.25,26.13,26.22,552300.0,17.3271,17.3337,17.2545,17.3139,552300.0
2010-02-04 13:00:00,26.22,26.23,26.19,26.22,171400.0,17.3139,17.3205,17.2941,17.3139,171400.0
2010-02-04 13:30:00,26.22,26.22,26.14,26.16,258500.0,17.3139,17.3139,17.2611,17.2743,258500.0
2010-02-04 14:00:00,26.15,26.23,26.15,26.21,244900.0,17.2677,17.3205,17.2677,17.3073,244900.0
2010-02-04 14:30:00,26.22,26.22,26.17,26.17,137500.0,17.3139,17.3139,17.2809,17.2809,137500.0
2010-02-04 15:00:00,26.18,26.18,26.08,26.1,692900.0,17.2875,17.2875,17.2215,17.2347,692900.0
2010-02-04 15:30:00,26.1,26.12,26.0,26.0,2292100.0,17.2347,17.2479,17.1686,17.1686,2292100.0
2010-02-05 09:30:00,26.0,26.05,25.88,25.94,1204400.0,17.1686,17.2016,17.0894,17.129,1204400.0
2010-02-05 10:00:00,25.94,26.01,25.91,25.99,1497400.0,17.129,17.1752,17.1092,17.162,1497400.0
2010-02-05 10:30:00,25.99,26.04,25.97,25.98,689300.0,17.162,17.195,17.1488,17.1554,689300.0
2010-02-05 11:00:00,25.98,25.99,25.89,25.89,562000.0,17.1554,17.162,17.096,17.096,562000.0
2010-02-05 11:30:00,25.89,25.94,25.85,25.9,1457800.0,17.096,17.129,17.0696,17.1026,1457800.0
2010-02-05 12:00:00,25.9,25.94,25.89,25.94,261000.0,17.1026,17.129,17.096,17.129,261000.0
2010-02-05 12:30:00,25.94,25.94,25.86,25.93,217400.0,17.129,17.129,17.0762,17.1224,217400.0
2010-02-05 13:00:00,25.92,25.92,25.84,25.86,534100.0,17.1158,17.1158,17.063,17.0762,534100.0
2010-02-05 13:30:00,25.86,25.87,25.71,25.72,897300.0,17.0762,17.0828,16.9771,16.9837,897300.0
2010-02-05 14:00:00,25.72,25.79,25.72,25.79,370100.0,16.9837,17.03,16.9837,17.03,370100.0
2010-02-05 14:30:00,25.78,25.82,25.75,25.79,726800.0,17.0234,17.0498,17.0035,17.03,726800.0
2010-02-05 15:00:00,25.8,26.04,25.79,25.96,1332700.0,17.0366,17.195,17.03,17.1422,1332700.0
2010-02-05 15:30:00,25.96,26.04,25.88,26.01,1491300.0,17.1422,17.195,17.0894,17.1752,1491300.0
2010-02-08 09:30:00,26.05,26.09,25.95,26.02,688200.0,17.2016,17.2281,17.1356,17.1818,688200.0
2010-02-08 10:00:00,26.02,26.08,26.0,26.04,485400.0,17.1818,17.2215,17.1686,17.195,485400.0
2010-02-08 10:30:00,26.04,26.08,26.0,26.06,323000.0,17.195,17.2215,17.1686,17.2082,323000.0
2010-02-08 11:00:00,26.06,26.12,26.05,26.1,181600.0,17.2082,17.2479,17.2016,17.2347,181600.0
2010-02-08 11:30:00,26.1,26.13,26.09,26.12,423800.0,17.2347,17.2545,17.2281,17.2479,423800.0
2010-02-08 12:00:00,26.12,26.15,26.1,26.14,261200.0,17.2479,17.2677,17.2347,17.2611,261200.0
2010-02-08 12:30:00,26.15,26.17,26.13,26.15,121500.0,17.2677,17.2809,17.2545,17.2677,121500.0
2010-02-08 13:00:00,26.15,26.16,26.08,26.11,342000.0,17.2677,17.2743,17.2215,17.2413,342000.0
2010-02-08 13:30:00,26.11,26.13,26.08,26.09,216800.0,17.2413,17.2545,17.2215,17.2281,216800.0
2010-02-08 14:00:00,26.08,26.1,26.08,26.08,129000.0,17.2215,17.2347,17.2215,17.2215,129000.0
2010-02-08 14:30:00,26.08,26.1,26.06,26.07,133200.0,17.2215,17.2347,17.2082,17.2148,133200.0
2010-02-08 15:00:00,26.07,26.08,25.99,26.01,413100.0,17.2148,17.2215,17.162,17.1752,413100.0
2010-02-08 15:30:00,26.02,26.06,25.93,25.94,1368100.0,17.1818,17.2082,17.1224,17.129,1368100.0
2010-02-09 09:30:00,26.19,26.2,26.12,26.13,1020700.0,17.2941,17.3007,17.2479,17.2545,1020700.0
2010-02-09 10:00:00,26.13,26.22,26.1,26.15,377600.0,17.2545,17.3139,17.2347,17.2677,377600.0
2010-02-09 10:30:00,26.15,26.16,26.1,26.11,276600.0,17.2677,17.2743,17.2347,17.2413,276600.0
2010-02-09 11:00:00,26.11,26.11,26.04,26.08,412900.0,17.2413,17.2413,17.195,17.2215,412900.0
2010-02-09 11:30:00,26.09,26.32,26.07,26.26,756500.0,17.2281,17.3799,17.2148,17.3403,756500.0
2010-02-09 12:00:00,26.26,26.4,26.25,26.39,318300.0,17.3403,17.4328,17.3337,17.4262,318300.0
2010-02-09 12:30:00,26.39,26.39,26.19,26.3,553100.0,17.4262,17.4262,17.2941,17.3667,553100.0
2010-02-09 13:00:00,26.29,26.35,26.28,26.29,325200.0,17.3601,17.3997,17.3535,17.3601,325200.0
2010-02-09 13:30:00,26.29,26.32,26.27,26.3,325500.0,17.3601,17.3799,17.3469,17.3667,325500.0
2010-02-09 14:00:00,26.3,26.31,26.23,26.27,282500.0,17.3667,17.3733,17.3205,17.3469,282500.0
2010-02-09 14:30:00,26.27,26.31,26.25,26.26,347700.0,17.3469,17.3733,17.3337,17.3403,347700.0
2010-02-09 15:00:00,26.26,26.35,26.26,26.35,342500.0,17.3403,17.3997,17.3403,17.3997,342500.0
2010-02-09 15:30:00,26.35,26.37,26.23,26.28,1237700.0,17.3997,17.4129,17.3205,17.3535,1237700.0
2010-02-10 09:30:00,26.26,26.29,26.15,26.21,952700.0,17.3403,17.3601,17.2677,17.3073,952700.0
2010-02-10 10:00:00,26.21,26.21,26.05,26.06,805600.0,17.3073,17.3073,17.2016,17.2082,805600.0
2010-02-10 10:30:00,26.06,26.14,26.04,26.11,389200.0,17.2082,17.2611,17.195,17.2413,389200.0
2010-02-10 11:00:00,26.11,26.2,26.09,26.2,325500.0,17.2413,17.3007,17.2281,17.3007,325500.0
2010-02-10 11:30:00,26.2,26.23,26.19,26.2,237900.0,17.3007,17.3205,17.2941,17.3007,237900.0
2010-02-10 12:00:00,26.21,26.24,26.18,26.24,348000.0,17.3073,17.3271,17.2875,17.3271,348000.0
2010-02-10 12:30:00,26.24,26.28,26.18,26.18,238800.0,17.3271,17.3535,17.2875,17.2875,238800.0
2010-02-10 13:00:00,26.18,26.24,26.18,26.24,356300.0,17.2875,17.3271,17.2875,17.3271,356300.0
2010-02-10 13:30:00,26.24,26.25,26.21,26.24,258900.0,17.3271,17.3337,17.3073,17.3271,258900.0
2010-02-10 14:00:00,26.25,26.27,26.22,26.24,251900.0,17.3337,17.3469,17.3139,17.3271,251900.0
2010-02-10 14:30:00,26.24,26.24,26.2,26.23,544400.0,17.3271,17.3271,17.3007,17.3205,544400.0
2010-02-10 15:00:00,26.22,26.27,26.22,26.25,391900.0,17.3139,17.3469,17.3139,17.3337,391900.0
2010-02-10 15:30:00,26.25,26.26,26.18,26.22,837400.0,17.3337,17.3403,17.2875,17.3139,837400.0
2010-02-11 09:30:00,26.22,26.24,26.06,26.15,710200.0,17.3139,17.3271,17.2082,17.2677,710200.0
2010-02-11 10:00:00,26.15,26.31,26.1,26.29,1154900.0,17.2677,17.3733,17.2347,17.3601,1154900.0
2010-02-11 10:30:00,26.28,26.29,26.19,26.22,433200.0,17.3535,17.3601,17.2941,17.3139,433200.0
2010-02-11 11:00:00,26.22,26.34,26.2,26.33,428000.0,17.3139,17.3931,17.3007,17.3865,428000.0
2010-02-11 11:30:00,26.33,26.41,26.27,26.37,265300.0,17.3865,17.4394,17.3469,17.4129,265300.0
2010-02-11 12:00:00,26.37,26.4,26.33,26.35,137100.0,17.4129,17.4328,17.3865,17.3997,137100.0
2010-02-11 12:30:00,26.34,26.36,26.32,26.35,126300.0,17.3931,17.4063,17.3799,17.3997,126300.0
2010-02-11 13:00:00,26.35,26.43,26.33,26.41,95800.0,17.3997,17.4526,17.3865,17.4394,95800.0
2010-02-11 13:30:00,26.41,26.45,26.38,26.43,219500.0,17.4394,17.4658,17.4196,17.4526,219500.0
2010-02-11 14:00:00,26.43,26.47,26.42,26.47,226500.0,17.4526,17.479,17.446,17.479,226500.0
2010-02-11 14:30:00,26.47,26.48,26.43,26.45,458000.0,17.479,17.4856,17.4526,17.4658,458000.0
2010-02-11 15:00:00,26.46,26.49,26.45,26.46,280800.0,17.4724,17.4922,17.4658,17.4724,280800.0
2010-02-11 15:30:00,26.46,26.49,26.42,26.45,1045400.0,17.4724,17.4922,17.446,17.4658,1045400.0
2010-02-12 09:30:00,26.24,26.34,26.19,26.3,1282000.0,17.3271,17.3931,17.2941,17.3667,1282000.0
2010-02-12 10:00:00,26.29,26.33,26.21,26.32,521800.0,17.3601,17.3865,17.3073,17.3799,521800.0
2010-02-12 10:30:00,26.32,26.34,26.26,26.3,293700.0,17.3799,17.3931,17.3403,17.3667,293700.0
2010-02-12 11:00:00,26.29,26.34,26.25,26.33,250500.0,17.3601,17.3931,17.3337,17.3865,250500.0
2010-02-12 11:30:00,26.33,26.35,26.3,26.33,277200.0,17.3865,17.3997,17.3667,17.3865,277200.0
2010-02-12 12:00:00,26.33,26.49,26.33,26.46,1025200.0,17.3865,17.4922,17.3865,17.4724,1025200.0
2010-02-12 12:30:00,26.46,26.48,26.42,26.43,221000.0,17.4724,17.4856,17.446,17.4526,221000.0
2010-02-12 13:00:00,26.43,26.43,26.3,26.31,371600.0,17.4526,17.4526,17.3667,17.3733,371600.0
2010-02-12 13:30:00,26.31,26.37,26.28,26.34,359400.0,17.3733,17.4129,17.3535,17.3931,359400.0
2010-02-12 14:00:00,26.34,26.47,26.33,26.43,495500.0,17.3931,17.479,17.3865,17.4526,495500.0
2010-02-12 14:30:00,26.43,26.44,26.34,26.34,347100.0,17.4526,17.4592,17.3931,17.3931,347100.0
2010-02-12 15:00:00,26.35,26.35,26.29,26.32,558600.0,17.3997,17.3997,17.3601,17.3799,558600.0
2010-02-12 15:30:00,26.33,26.42,26.27,26.39,1637800.0,17.3865,17.446,17.3469,17.4262,1637800.0
2010-02-16 09:30:00,26.5,26.52,26.44,26.47,1108600.0,17.4988,17.512,17.4592,17.479,1108600.0
2010-02-16 10:00:00,26.48,26.53,26.45,26.49,398400.0,17.4856,17.5186,17.4658,17.4922,398400.0
2010-02-16 10:30:00,26.49,26.57,26.49,26.53,734700.0,17.4922,17.545,17.4922,17.5186,734700.0
2010-02-16 11:00:00,26.53,26.6,26.51,26.6,498700.0,17.5186,17.5648,17.5054,17.5648,498700.0
2010-02-16 11:30:00,26.6,26.64,26.59,26.6,462300.0,17.5648,17.5912,17.5582,17.5648,462300.0
2010-02-16 12:00:00,26.6,26.64,26.59,26.63,618400.0,17.5648,17.5912,17.5582,17.5846,618400.0
2010-02-16 12:30:00,26.63,26.63,26.59,26.6,111000.0,17.5846,17.5846,17.5582,17.5648,111000.0
2010-02-16 13:00:00,26.6,26.62,26.58,26.59,145100.0,17.5648,17.578,17.5516,17.5582,145100.0
2010-02-16 13:30:00,26.59,26.61,26.57,26.59,147800.0,17.5582,17.5714,17.545,17.5582,147800.0
2010-02-16 14:00:00,26.59,26.65,26.58,26.65,239800.0,17.5582,17.5978,17.5516,17.5978,239800.0
2010-02-16 14:30:00,26.64,26.66,26.61,26.63,293300.0,17.5912,17.6044,17.5714,17.5846,293300.0
2010-02-16 15:00:00,26.63,26.64,26.6,26.62,321000.0,17.5846,17.5912,17.5648,17.578,321000.0
2010-02-16 15:30:00,26.62,26.73,26.62,26.72,1057100.0,17.578,17.6507,17.578,17.6441,1057100.0
2010-02-17 09:30:00,26.79,26.85,26.72,26.84,374800.0,17.6903,17.7299,17.6441,17.7233,374800.0
2010-02-17 10:00:00,26.85,26.89,26.79,26.89,2118800.0,17.7299,17.7563,17.6903,17.7563,2118800.0
2010-02-17 10:30:00,26.89,26.91,26.83,26.85,554200.0,17.7563,17.7695,17.7167,17.7299,554200.0
2010-02-17 11:00:00,26.84,26.87,26.81,26.83,371100.0,17.7233,17.7431,17.7035,17.7167,371100.0
2010-02-17 11:30:00,26.83,26.89,26.82,26.86,180600.0,17.7167,17.7563,17.7101,17.7365,180600.0
2010-02-17 12:00:00,26.86,26.91,26.85,26.89,126400.0,17.7365,17.7695,17.7299,17.7563,126400.0
2010-02-17 12:30:00,26.9,26.91,26.86,26.89,142900.0,17.7629,17.7695,17.7365,17.7563,142900.0
2010-02-17 13:00:00,26.89,26.91,26.88,26.9,223300.0,17.7563,17.7695,17.7497,17.7629,223300.0
2010-02-17 13:30:00,26.89,26.89,26.85,26.88,197200.0,17.7563,17.7563,17.7299,17.7497,197200.0
2010-02-17 14:00:00,26.88,26.91,26.83,26.88,358800.0,17.7497,17.7695,17.7167,17.7497,358800.0
2010-02-17 14:30:00,26.88,26.92,26.86,26.92,838100.0,17.7497,17.7761,17.7365,17.7761,838100.0
2010-02-17 15:00:00,26.92,26.92,26.88,26.9,450100.0,17.7761,17.7761,17.7497,17.7629,450100.0
2010-02-17 15:30:00,26.9,26.93,26.88,26.9,795100.0,17.7629,17.7827,17.7497,17.7629,795100.0
2010-02-18 09:30:00,26.89,26.98,26.83,26.98,622200.0,17.7563,17.8158,17.7167,17.8158,622200.0
2010-02-18 10:00:00,26.97,26.99,26.87,26.88,200700.0,17.8091,17.8224,17.7431,17.7497,200700.0
2010-02-18 10:30:00,26.87,26.91,26.85,26.89,1232600.0,17.7431,17.7695,17.7299,17.7563,1232600.0
2010-02-18 11:00:00,26.89,26.9,26.86,26.89,676100.0,17.7563,17.7629,17.7365,17.7563,676100.0
2010-02-18 11:30:00,26.89,26.94,26.88,26.92,89600.0,17.7563,17.7893,17.7497,17.7761,89600.0
2010-02-18 12:00:00,26.92,26.93,26.91,26.93,492500.0,17.7761,17.7827,17.7695,17.7827,492500.0
2010-02-18 12:30:00,26.92,26.93,26.9,26.92,112400.0,17.7761,17.7827,17.7629,17.7761,112400.0
2010-02-18 13:00:00,26.93,26.93,26.91,26.93,121600.0,17.7827,17.7827,17.7695,17.7827,121600.0
2010-02-18 13:30:00,26.93,26.95,26.92,26.94,233300.0,17.7827,17.7959,17.7761,17.7893,233300.0
2010-02-18 14:00:00,26.94,27.02,26.94,27.0,196600.0,17.7893,17.8422,17.7893,17.829,196600.0
2010-02-18 14:30:00,27.01,27.06,27.0,27.06,612800.0,17.8356,17.8686,17.829,17.8686,612800.0
2010-02-18 15:00:00,27.06,27.09,27.03,27.07,175300.0,17.8686,17.8884,17.8488,17.8752,175300.0
2010-02-18 15:30:00,27.08,27.12,27.08,27.08,1857700.0,17.8818,17.9082,17.8818,17.8818,1857700.0
2010-02-19 09:30:00,27.05,27.05,26.95,26.96,828400.0,17.862,17.862,17.7959,17.8025,828400.0
2010-02-19 10:00:00,26.95,27.07,26.94,27.05,380100.0,17.7959,17.8752,17.7893,17.862,380100.0
2010-02-19 10:30:00,27.05,27.09,27.03,27.05,131800.0,17.862,17.8884,17.8488,17.862,131800.0
2010-02-19 11:00:00,27.04,27.19,27.04,27.17,898400.0,17.8554,17.9544,17.8554,17.9412,898400.0
2010-02-19 11:30:00,27.17,27.19,27.13,27.18,237300.0,17.9412,17.9544,17.9148,17.9478,237300.0
2010-02-19 12:00:00,27.19,27.2,27.14,27.16,220100.0,17.9544,17.961,17.9214,17.9346,220100.0
2010-02-19 12:30:00,27.15,27.16,27.14,27.16,190900.0,17.928,17.9346,17.9214,17.9346,190900.0
2010-02-19 13:00:00,27.16,27.16,27.12,27.12,73800.0,17.9346,17.9346,17.9082,17.9082,73800.0
2010-02-19 13:30:00,27.12,27.15,27.1,27.13,281000.0,17.9082,17.928,17.895,17.9148,281000.0
2010-02-19 14:00:00,27.13,27.13,27.09,27.12,63900.0,17.9148,17.9148,17.8884,17.9082,63900.0
2010-02-19 14:30:00,27.11,27.14,27.11,27.11,123300.0,17.9016,17.9214,17.9016,17.9016,123300.0
2010-02-19 15:00:00,27.12,27.12,27.06,27.06,316000.0,17.9082,17.9082,17.8686,17.8686,316000.0
2010-02-19 15:30:00,27.06,27.17,27.06,27.12,554700.0,17.8686,17.9412,17.8686,17.9082,554700.0
2010-02-22 09:30:00,27.2,27.21,27.07,27.11,456600.0,17.961,17.9676,17.8752,17.9016,456600.0
2010-02-22 10:00:00,27.12,27.13,27.05,27.09,388000.0,17.9082,17.9148,17.862,17.8884,388000.0
2010-02-22 10:30:00,27.09,27.13,27.07,27.07,480600.0,17.8884,17.9148,17.8752,17.8752,480600.0
2010-02-22 11:00:00,27.08,27.1,27.04,27.05,475300.0,17.8818,17.895,17.8554,17.862,475300.0
2010-02-22 11:30:00,27.05,27.11,27.05,27.08,394300.0,17.862,17.9016,17.862,17.8818,394300.0
2010-02-22 12:00:00,27.08,27.1,27.07,27.09,144600.0,17.8818,17.895,17.8752,17.8884,144600.0
2010-02-22 12:30:00,27.09,27.13,27.08,27.12,196600.0,17.8884,17.9148,17.8818,17.9082,196600.0
2010-02-22 13:00:00,27.12,27.13,27.1,27.11,120700.0,17.9082,17.9148,17.895,17.9016,120700.0
2010-02-22 13:30:00,27.11,27.16,27.1,27.12,174800.0,17.9016,17.9346,17.895,17.9082,174800.0
2010-02-22 14:00:00,27.13,27.15,27.12,27.13,194800.0,17.9148,17.928,17.9082,17.9148,194800.0
2010-02-22 14:30:00,27.14,27.16,27.13,27.16,186200.0,17.9214,17.9346,17.9148,17.9346,186200.0
2010-02-22 15:00:00,27.15,27.16,27.13,27.14,298800.0,17.928,17.9346,17.9148,17.9214,298800.0
2010-02-22 15:30:00,27.14,27.14,27.06,27.09,841900.0,17.9214,17.9214,17.8686,17.8884,841900.0
2010-02-23 09:30:00,27.03,27.15,27.0,27.07,1262500.0,17.8488,17.928,17.829,17.8752,1262500.0
2010-02-23 10:00:00,27.07,27.08,26.86,26.9,2054500.0,17.8752,17.8818,17.7365,17.7629,2054500.0
2010-02-23 10:30:00,26.91,26.92,26.86,26.92,1034400.0,17.7695,17.7761,17.7365,17.7761,1034400.0
2010-02-23 11:00:00,26.92,26.97,26.9,26.97,307300.0,17.7761,17.8091,17.7629,17.8091,307300.0
2010-02-23 11:30:00,26.97,27.01,26.97,26.98,250400.0,17.8091,17.8356,17.8091,17.8158,250400.0
2010-02-23 12:00:00,26.98,27.0,26.96,26.97,167300.0,17.8158,17.829,17.8025,17.8091,167300.0
2010-02-23 12:30:00,26.97,26.99,26.94,26.98,159200.0,17.8091,17.8224,17.7893,17.8158,159200.0
2010-02-23 13:00:00,26.99,27.0,26.97,26.99,351100.0,17.8224,17.829,17.8091,17.8224,351100.0
2010-02-23 13:30:00,27.0,27.0,26.93,26.93,125000.0,17.829,17.829,17.7827,17.7827,125000.0
2010-02-23 14:00:00,26.94,26.98,26.91,26.92,171700.0,17.7893,17.8158,17.7695,17.7761,171700.0
2010-02-23 14:30:00,26.92,27.01,26.91,26.99,580100.0,17.7761,17.8356,17.7695,17.8224,580100.0
2010-02-23 15:00:00,26.99,27.02,26.97,27.01,408100.0,17.8224,17.8422,17.8091,17.8356,408100.0
2010-02-23 15:30:00,27.0,27.01,26.93,26.96,946500.0,17.829,17.8356,17.7827,17.8025,946500.0
2010-02-24 09:30:00,26.98,27.06,26.96,27.03,503500.0,17.8158,17.8686,17.8025,17.8488,503500.0
2010-02-24 10:00:00,27.03,27.03,26.92,26.96,706200.0,17.8488,17.8488,17.7761,17.8025,706200.0
2010-02-24 10:30:00,26.95,27.09,26.94,27.05,450600.0,17.7959,17.8884,17.7893,17.862,450600.0
2010-02-24 11:00:00,27.06,27.11,27.03,27.06,247600.0,17.8686,17.9016,17.8488,17.8686,247600.0
2010-02-24 11:30:00,27.04,27.09,27.04,27.08,179400.0,17.8554,17.8884,17.8554,17.8818,179400.0
2010-02-24 12:00:00,27.08,27.12,27.06,27.06,216400.0,17.8818,17.9082,17.8686,17.8686,216400.0
2010-02-24 12:30:00,27.06,27.09,27.04,27.05,96700.0,17.8686,17.8884,17.8554,17.862,96700.0
2010-02-24 13:00:00,27.05,27.11,27.03,27.07,243400.0,17.862,17.9016,17.8488,17.8752,243400.0
2010-02-24 13:30:00,27.07,27.09,27.06,27.09,102700.0,17.8752,17.8884,17.8686,17.8884,102700.0
2010-02-24 14:00:00,27.09,27.11,27.08,27.11,171400.0,17.8884,17.9016,17.8818,17.9016,171400.0
2010-02-24 14:30:00,27.1,27.11,27.05,27.1,379000.0,17.895,17.9016,17.862,17.895,379000.0
2010-02-24 15:00:00,27.09,27.13,27.09,27.13,66600.0,17.8884,17.9148,17.8884,17.9148,66600.0
2010-02-24 15:30:00,27.13,27.15,27.11,27.13,683200.0,17.9148,17.928,17.9016,17.9148,683200.0
2010-02-25 09:30:00,26.9,26.99,26.82,26.95,1671800.0,17.7629,17.8224,17.7101,17.7959,1671800.0
2010-02-25 10:00:00,26.95,26.96,26.91,26.96,255300.0,17.7959,17.8025,17.7695,17.8025,255300.0
2010-02-25 10:30:00,26.96,26.96,26.9,26.9,416700.0,17.8025,17.8025,17.7629,17.7629,416700.0
2010-02-25 11:00:00,26.9,26.92,26.89,26.91,349000.0,17.7629,17.7761,17.7563,17.7695,349000.0
2010-02-25 11:30:00,26.91,26.92,26.86,26.91,291200.0,17.7695,17.7761,17.7365,17.7695,291200.0
2010-02-25 12:00:00,26.91,26.97,26.9,26.95,132400.0,17.7695,17.8091,17.7629,17.7959,132400.0
2010-02-25 12:30:00,26.96,26.99,26.95,26.97,426100.0,17.8025,17.8224,17.7959,17.8091,426100.0
2010-02-25 13:00:00,26.98,26.99,26.95,26.96,291000.0,17.8158,17.8224,17.7959,17.8025,291000.0
2010-02-25 13:30:00,26.96,27.05,26.96,27.05,302000.0,17.8025,17.862,17.8025,17.862,302000.0
2010-02-25 14:00:00,27.05,27.14,27.05,27.11,356400.0,17.862,17.9214,17.862,17.9016,356400.0
2010-02-25 14:30:00,27.11,27.15,27.1,27.13,166600.0,17.9016,17.928,17.895,17.9148,166600.0
2010-02-25 15:00:00,27.13,27.19,27.11,27.17,261900.0,17.9148,17.9544,17.9016,17.9412,261900.0
2010-02-25 15:30:00,27.17,27.2,27.12,27.18,1178800.0,17.9412,17.961,17.9082,17.9478,1178800.0
2010-02-26 09:30:00,27.2,27.2,27.05,27.07,807100.0,17.961,17.961,17.862,17.8752,807100.0
2010-02-26 10:00:00,27.07,27.08,26.96,27.05,1162600.0,17.8752,17.8818,17.8025,17.862,1162600.0
2010-02-26 10:30:00,27.05,27.11,27.05,27.09,849900.0,17.862,17.9016,17.862,17.8884,849900.0
2010-02-26 11:00:00,27.09,27.11,27.08,27.08,92100.0,17.8884,17.9016,17.8818,17.8818,92100.0
2010-02-26 11:30:00,27.07,27.09,27.04,27.06,151500.0,17.8752,17.8884,17.8554,17.8686,151500.0
2010-02-26 12:00:00,27.05,27.06,27.02,27.04,85100.0,17.862,17.8686,17.8422,17.8554,85100.0
2010-02-26 12:30:00,27.04,27.04,26.98,27.01,166200.0,17.8554,17.8554,17.8158,17.8356,166200.0
2010-02-26 13:00:00,27.01,27.05,27.0,27.05,136000.0,17.8356,17.862,17.829,17.862,136000.0
2010-02-26 13:30:00,27.05,27.07,27.02,27.07,171700.0,17.862,17.8752,17.8422,17.8752,171700.0
2010-02-26 14:00:00,27.06,27.07,27.04,27.06,195000.0,17.8686,17.8752,17.8554,17.8686,195000.0
2010-02-26 14:30:00,27.06,27.09,27.05,27.08,285500.0,17.8686,17.8884,17.862,17.8818,285500.0
2010-02-26 15:00:00,27.08,27.09,27.04,27.05,392400.0,17.8818,17.8884,17.8554,17.862,392400.0
2010-02-26 15:30:00,27.05,27.08,27.03,27.03,980200.0,17.862,17.8818,17.8488,17.8488,980200.0
2010-03-01 09:30:00,27.13,27.14,27.02,27.1,815200.0,17.9148,17.9214,17.8422,17.895,815200.0
2010-03-01 10:00:00,27.1,27.16,27.08,27.12,353100.0,17.895,17.9346,17.8818,17.9082,353100.0
2010-03-01 10:30:00,27.12,27.14,27.1,27.12,270400.0,17.9082,17.9214,17.895,17.9082,270400.0
2010-03-01 11:00:00,27.12,27.2,27.12,27.19,182200.0,17.9082,17.961,17.9082,17.9544,182200.0
2010-03-01 11:30:00,27.19,27.19,27.13,27.14,168900.0,17.9544,17.9544,17.9148,17.9214,168900.0
2010-03-01 12:00:00,27.15,27.17,27.14,27.15,77000.0,17.928,17.9412,17.9214,17.928,77000.0
2010-03-01 12:30:00,27.15,27.16,27.13,27.14,187100.0,17.928,17.9346,17.9148,17.9214,187100.0
2010-03-01 13:00:00,27.14,27.16,27.12,27.14,157500.0,17.9214,17.9346,17.9082,17.9214,157500.0
2010-03-01 13:30:00,27.14,27.17,27.13,27.17,407400.0,17.9214,17.9412,17.9148,17.9412,407400.0
2010-03-01 14:00:00,27.16,27.21,27.16,27.18,168300.0,17.9346,17.9676,17.9346,17.9478,168300.0
2010-03-01 14:30:00,27.17,27.21,27.17,27.19,138300.0,17.9412,17.9676,17.9412,17.9544,138300.0
2010-03-01 15:00:00,27.19,27.2,27.16,27.19,263500.0,17.9544,17.961,17.9346,17.9544,263500.0
2010-03-01 15:30:00,27.19,27.21,27.16,27.2,849400.0,17.9544,17.9676,17.9346,17.961,849400.0
2010-03-02 09:30:00,27.23,27.33,27.23,27.3,1618600.0,17.9808,18.0469,17.9808,18.0271,1618600.0
2010-03-02 10:00:00,27.29,27.32,27.22,27.26,417600.0,18.0205,18.0403,17.9742,18.0006,417600.0
2010-03-02 10:30:00,27.26,27.32,27.25,27.31,2658600.0,18.0006,18.0403,17.994,18.0337,2658600.0
2010-03-02 11:00:00,27.3,27.35,27.3,27.34,1162100.0,18.0271,18.0601,18.0271,18.0535,1162100.0
2010-03-02 11:30:00,27.34,27.34,27.3,27.31,373100.0,18.0535,18.0535,18.0271,18.0337,373100.0
2010-03-02 12:00:00,27.32,27.32,27.31,27.32,509700.0,18.0403,18.0403,18.0337,18.0403,509700.0
2010-03-02 12:30:00,27.32,27.34,27.31,27.33,472300.0,18.0403,18.0535,18.0337,18.0469,472300.0
2010-03-02 13:00:00,27.33,27.36,27.33,27.34,191900.0,18.0469,18.0667,18.0469,18.0535,191900.0
2010-03-02 13:30:00,27.34,27.37,27.32,27.37,1554200.0,18.0535,18.0733,18.0403,18.0733,1554200.0
2010-03-02 14:00:00,27.37,27.38,27.35,27.36,2761800.0,18.0733,18.0799,18.0601,18.0667,2761800.0
2010-03-02 14:30:00,27.35,27.37,27.33,27.34,549000.0,18.0601,18.0733,18.0469,18.0535,549000.0
2010-03-02 15:00:00,27.34,27.38,27.33,27.33,897300.0,18.0535,18.0799,18.0469,18.0469,897300.0
2010-03-02 15:30:00,27.34,27.35,27.29,27.32,1368100.0,18.0535,18.0601,18.0205,18.0403,1368100.0
2010-03-03 09:30:00,27.36,27.36,27.27,27.34,621400.0,18.0667,18.0667,18.0072,18.0535,621400.0
2010-03-03 10:00:00,27.35,27.36,27.32,27.35,1370400.0,18.0601,18.0667,18.0403,18.0601,1370400.0
2010-03-03 10:30:00,27.34,27.39,27.31,27.38,1255700.0,18.0535,18.0865,18.0337,18.0799,1255700.0
2010-03-03 11:00:00,27.38,27.41,27.38,27.41,1162900.0,18.0799,18.0997,18.0799,18.0997,1162900.0
2010-03-03 11:30:00,27.41,27.41,27.39,27.4,347800.0,18.0997,18.0997,18.0865,18.0931,347800.0
2010-03-03 12:00:00,27.4,27.41,27.38,27.39,48100.0,18.0931,18.0997,18.0799,18.0865,48100.0
2010-03-03 12:30:00,27.39,27.4,27.36,27.39,75500.0,18.0865,18.0931,18.0667,18.0865,75500.0
2010-03-03 13:00:00,27.38,27.41,27.38,27.39,81300.0,18.0799,18.0997,18.0799,18.0865,81300.0
2010-03-03 13:30:00,27.39,27.41,27.38,27.41,586500.0,18.0865,18.0997,18.0799,18.0997,586500.0
2010-03-03 14:00:00,27.41,27.42,27.36,27.37,227500.0,18.0997,18.1063,18.0667,18.0733,227500.0
2010-03-03 14:30:00,27.38,27.38,27.3,27.35,335200.0,18.0799,18.0799,18.0271,18.0601,335200.0
2010-03-03 15:00:00,27.34,27.38,27.33,27.38,260600.0,18.0535,18.0799,18.0469,18.0799,260600.0
2010-03-03 15:30:00,27.38,27.39,27.33,27.34,605100.0,18.0799,18.0865,18.0469,18.0535,605100.0
2010-03-04 09:30:00,27.42,27.53,27.39,27.49,490900.0,18.1063,18.1789,18.0865,18.1525,490900.0
2010-03-04 10:00:00,27.49,27.51,27.44,27.45,628900.0,18.1525,18.1657,18.1195,18.1261,628900.0
2010-03-04 10:30:00,27.45,27.45,27.36,27.37,356000.0,18.1261,18.1261,18.0667,18.0733,356000.0
2010-03-04 11:00:00,27.36,27.46,27.36,27.45,306600.0,18.0667,18.1327,18.0667,18.1261,306600.0
2010-03-04 11:30:00,27.45,27.46,27.42,27.44,261700.0,18.1261,18.1327,18.1063,18.1195,261700.0
2010-03-04 12:00:00,27.45,27.45,27.42,27.42,169200.0,18.1261,18.1261,18.1063,18.1063,169200.0
2010-03-04 12:30:00,27.42,27.43,27.41,27.42,132100.0,18.1063,18.1129,18.0997,18.1063,132100.0
2010-03-04 13:00:00,27.43,27.43,27.4,27.41,125300.0,18.1129,18.1129,18.0931,18.0997,125300.0
2010-03-04 13:30:00,27.41,27.42,27.38,27.41,87100.0,18.0997,18.1063,18.0799,18.0997,87100.0
2010-03-04 14:00:00,27.42,27.43,27.41,27.41,144900.0,18.1063,18.1129,18.0997,18.0997,144900.0
2010-03-04 14:30:00,27.42,27.44,27.4,27.43,162300.0,18.1063,18.1195,18.0931,18.1129,162300.0
2010-03-04 15:00:00,27.44,27.44,27.41,27.43,188500.0,18.1195,18.1195,18.0997,18.1129,188500.0
2010-03-04 15:30:00,27.43,27.48,27.42,27.43,548200.0,18.1129,18.1459,18.1063,18.1129,548200.0
2010-03-05 09:30:00,27.56,27.56,27.41,27.5,746000.0,18.1987,18.1987,18.0997,18.1591,746000.0
2010-03-05 10:00:00,27.5,27.57,27.48,27.56,823500.0,18.1591,18.2053,18.1459,18.1987,823500.0
2010-03-05 10:30:00,27.56,27.56,27.51,27.55,145900.0,18.1987,18.1987,18.1657,18.1921,145900.0
2010-03-05 11:00:00,27.55,27.55,27.51,27.52,191300.0,18.1921,18.1921,18.1657,18.1723,191300.0
2010-03-05 11:30:00,27.51,27.51,27.49,27.51,304900.0,18.1657,18.1657,18.1525,18.1657,304900.0
2010-03-05 12:00:00,27.5,27.51,27.49,27.5,90300.0,18.1591,18.1657,18.1525,18.1591,90300.0
2010-03-05 12:30:00,27.5,27.5,27.48,27.49,196300.0,18.1591,18.1591,18.1459,18.1525,196300.0
2010-03-05 13:00:00,27.49,27.5,27.47,27.49,65400.0,18.1525,18.1591,18.1393,18.1525,65400.0
2010-03-05 13:30:00,27.49,27.52,27.48,27.51,723900.0,18.1525,18.1723,18.1459,18.1657,723900.0
2010-03-05 14:00:00,27.51,27.52,27.49,27.51,327700.0,18.1657,18.1723,18.1525,18.1657,327700.0
2010-03-05 14:30:00,27.51,27.57,27.5,27.57,279800.0,18.1657,18.2053,18.1591,18.2053,279800.0
2010-03-05 15:00:00,27.57,27.61,27.53,27.55,404800.0,18.2053,18.2318,18.1789,18.1921,404800.0
2010-03-05 15:30:00,27.55,27.6,27.55,27.59,975800.0,18.1921,18.2252,18.1921,18.2186,975800.0
2010-03-08 09:30:00,27.59,27.62,27.5,27.51,563600.0,18.2186,18.2384,18.1591,18.1657,563600.0
2010-03-08 10:00:00,27.5,27.55,27.5,27.51,191600.0,18.1591,18.1921,18.1591,18.1657,191600.0
2010-03-08 10:30:00,27.5,27.51,27.45,27.51,253100.0,18.1591,18.1657,18.1261,18.1657,253100.0
2010-03-08 11:00:00,27.51,27.51,27.46,27.48,209100.0,18.1657,18.1657,18.1327,18.1459,209100.0
2010-03-08 11:30:00,27.48,27.5,27.47,27.48,69900.0,18.1459,18.1591,18.1393,18.1459,69900.0
2010-03-08 12:00:00,27.48,27.51,27.47,27.51,77000.0,18.1459,18.1657,18.1393,18.1657,77000.0
2010-03-08 12:30:00,27.51,27.51,27.48,27.51,72100.0,18.1657,18.1657,18.1459,18.1657,72100.0
2010-03-08 13:00:00,27.52,27.53,27.5,27.51,97600.0,18.1723,18.1789,18.1591,18.1657,97600.0
2010-03-08 13:30:00,27.51,27.53,27.51,27.51,160000.0,18.1657,18.1789,18.1657,18.1657,160000.0
2010-03-08 14:00:00,27.52,27.52,27.49,27.51,106100.0,18.1723,18.1723,18.1525,18.1657,106100.0
2010-03-08 14:30:00,27.51,27.52,27.49,27.5,81900.0,18.1657,18.1723,18.1525,18.1591,81900.0
2010-03-08 15:00:00,27.5,27.52,27.49,27.51,109100.0,18.1591,18.1723,18.1525,18.1657,109100.0
2010-03-08 15:30:00,27.51,27.51,27.49,27.49,646100.0,18.1657,18.1657,18.1525,18.1525,646100.0
2010-03-09 09:30:00,27.43,27.55,27.41,27.52,189000.0,18.1129,18.1921,18.0997,18.1723,189000.0
2010-03-09 10:00:00,27.53,27.55,27.5,27.51,202400.0,18.1789,18.1921,18.1591,18.1657,202400.0
2010-03-09 10:30:00,27.51,27.54,27.49,27.53,533700.0,18.1657,18.1855,18.1525,18.1789,533700.0
2010-03-09 11:00:00,27.53,27.57,27.51,27.56,294800.0,18.1789,18.2053,18.1657,18.1987,294800.0
2010-03-09 11:30:00,27.55,27.57,27.52,27.54,132500.0,18.1921,18.2053,18.1723,18.1855,132500.0
2010-03-09 12:00:00,27.55,27.56,27.52,27.56,92000.0,18.1921,18.1987,18.1723,18.1987,92000.0
2010-03-09 12:30:00,27.55,27.56,27.52,27.56,91900.0,18.1921,18.1987,18.1723,18.1987,91900.0
2010-03-09 13:00:00,27.56,27.57,27.53,27.54,140800.0,18.1987,18.2053,18.1789,18.1855,140800.0
2010-03-09 13:30:00,27.55,27.55,27.51,27.51,290600.0,18.1921,18.1921,18.1657,18.1657,290600.0
2010-03-09 14:00:00,27.51,27.54,27.51,27.52,452500.0,18.1657,18.1855,18.1657,18.1723,452500.0
2010-03-09 14:30:00,27.52,27.53,27.46,27.46,534000.0,18.1723,18.1789,18.1327,18.1327,534000.0
2010-03-09 15:00:00,27.46,27.48,27.41,27.42,406300.0,18.1327,18.1459,18.0997,18.1063,406300.0
2010-03-09 15:30:00,27.42,27.47,27.42,27.45,688000.0,18.1063,18.1393,18.1063,18.1261,688000.0
2010-03-10 09:30:00,27.49,27.49,27.38,27.42,437100.0,18.1525,18.1525,18.0799,18.1063,437100.0
2010-03-10 10:00:00,27.42,27.44,27.4,27.42,187000.0,18.1063,18.1195,18.0931,18.1063,187000.0
2010-03-10 10:30:00,27.42,27.43,27.36,27.39,458100.0,18.1063,18.1129,18.0667,18.0865,458100.0
2010-03-10 11:00:00,27.4,27.44,27.39,27.43,209700.0,18.0931,18.1195,18.0865,18.1129,209700.0
2010-03-10 11:30:00,27.44,27.45,27.41,27.43,208800.0,18.1195,18.1261,18.0997,18.1129,208800.0
2010-03-10 12:00:00,27.43,27.44,27.37,27.37,204600.0,18.1129,18.1195,18.0733,18.0733,204600.0
2010-03-10 12:30:00,27.37,27.39,27.34,27.37,295900.0,18.0733,18.0865,18.0535,18.0733,295900.0
2010-03-10 13:00:00,27.37,27.43,27.37,27.4,182800.0,18.0733,18.1129,18.0733,18.0931,182800.0
2010-03-10 13:30:00,27.39,27.4,27.36,27.36,162800.0,18.0865,18.0931,18.0667,18.0667,162800.0
2010-03-10 14:00:00,27.36,27.44,27.36,27.44,204800.0,18.0667,18.1195,18.0667,18.1195,204800.0
2010-03-10 14:30:00,27.44,27.45,27.4,27.41,140200.0,18.1195,18.1261,18.0931,18.0997,140200.0
2010-03-10 15:00:00,27.4,27.44,27.38,27.38,212400.0,18.0931,18.1195,18.0799,18.0799,212400.0
2010-03-10 15:30:00,27.37,27.42,27.34,27.4,895500.0,18.0733,18.1063,18.0535,18.0931,895500.0
2010-03-11 09:30:00,27.36,27.39,27.23,27.26,965200.0,18.0667,18.0865,17.9808,18.0006,965200.0
2010-03-11 10:00:00,27.26,27.29,27.25,27.26,765400.0,18.0006,18.0205,17.994,18.0006,765400.0
2010-03-11 10:30:00,27.26,27.33,27.26,27.32,299400.0,18.0006,18.0469,18.0006,18.0403,299400.0
2010-03-11 11:00:00,27.32,27.34,27.3,27.32,237200.0,18.0403,18.0535,18.0271,18.0403,237200.0
2010-03-11 11:30:00,27.32,27.33,27.31,27.31,749000.0,18.0403,18.0469,18.0337,18.0337,749000.0
2010-03-11 12:00:00,27.32,27.32,27.25,27.26,141800.0,18.0403,18.0403,17.994,18.0006,141800.0
2010-03-11 12:30:00,27.26,27.32,27.25,27.32,119400.0,18.0006,18.0403,17.994,18.0403,119400.0
2010-03-11 13:00:00,27.31,27.35,27.3,27.33,205100.0,18.0337,18.0601,18.0271,18.0469,205100.0
2010-03-11 13:30:00,27.33,27.37,27.32,27.32,1001000.0,18.0469,18.0733,18.0403,18.0403,1001000.0
2010-03-11 14:00:00,27.32,27.35,27.31,27.34,400600.0,18.0403,18.0601,18.0337,18.0535,400600.0
2010-03-11 14:30:00,27.34,27.38,27.34,27.37,127700.0,18.0535,18.0799,18.0535,18.0733,127700.0
2010-03-11 15:00:00,27.36,27.43,27.36,27.42,341000.0,18.0667,18.1129,18.0667,18.1063,341000.0
2010-03-11 15:30:00,27.41,27.46,27.39,27.45,664500.0,18.0997,18.1327,18.0865,18.1261,664500.0
2010-03-12 09:30:00,27.5,27.54,27.46,27.52,619900.0,18.1591,18.1855,18.1327,18.1723,619900.0
2010-03-12 10:00:00,27.52,27.53,27.44,27.48,276500.0,18.1723,18.1789,18.1195,18.1459,276500.0
2010-03-12 10:30:00,27.49,27.52,27.47,27.5,268700.0,18.1525,18.1723,18.1393,18.1591,268700.0
2010-03-12 11:00:00,27.49,27.53,27.45,27.46,148300.0,18.1525,18.1789,18.1261,18.1327,148300.0
2010-03-12 11:30:00,27.46,27.47,27.44,27.47,170400.0,18.1327,18.1393,18.1195,18.1393,170400.0
2010-03-12 12:00:00,27.47,27.49,27.45,27.49,414600.0,18.1393,18.1525,18.1261,18.1525,414600.0
2010-03-12 12:30:00,27.49,27.49,27.46,27.49,449100.0,18.1525,18.1525,18.1327,18.1525,449100.0
2010-03-12 13:00:00,27.49,27.51,27.47,27.49,284400.0,18.1525,18.1657,18.1393,18.1525,284400.0
2010-03-12 13:30:00,27.5,27.51,27.44,27.48,1394600.0,18.1591,18.1657,18.1195,18.1459,1394600.0
2010-03-12 14:00:00,27.48,27.5,27.45,27.46,3472300.0,18.1459,18.1591,18.1261,18.1327,3472300.0
2010-03-12 14:30:00,27.46,27.48,27.45,27.47,330300.0,18.1327,18.1459,18.1261,18.1393,330300.0
2010-03-12 15:00:00,27.48,27.48,27.44,27.44,342500.0,18.1459,18.1459,18.1195,18.1195,342500.0
2010-03-12 15:30:00,27.44,27.5,27.44,27.48,811200.0,18.1195,18.1591,18.1195,18.1459,811200.0
2010-03-15 09:30:00,27.44,27.61,27.44,27.58,365500.0,18.1195,18.2318,18.1195,18.212,365500.0
2010-03-15 10:00:00,27.58,27.67,27.58,27.65,167700.0,18.212,18.2714,18.212,18.2582,167700.0
2010-03-15 10:30:00,27.65,27.66,27.61,27.63,272300.0,18.2582,18.2648,18.2318,18.245,272300.0
2010-03-15 11:00:00,27.64,27.64,27.56,27.59,237500.0,18.2516,18.2516,18.1987,18.2186,237500.0
2010-03-15 11:30:00,27.58,27.61,27.57,27.6,204500.0,18.212,18.2318,18.2053,18.2252,204500.0
2010-03-15 12:00:00,27.6,27.61,27.59,27.59,168100.0,18.2252,18.2318,18.2186,18.2186,168100.0
2010-03-15 12:30:00,27.59,27.64,27.58,27.63,75400.0,18.2186,18.2516,18.212,18.245,75400.0
2010-03-15 13:00:00,27.62,27.63,27.61,27.62,103400.0,18.2384,18.245,18.2318,18.2384,103400.0
2010-03-15 13:30:00,27.62,27.64,27.61,27.63,170900.0,18.2384,18.2516,18.2318,18.245,170900.0
2010-03-15 14:00:00,27.64,27.64,27.61,27.62,120000.0,18.2516,18.2516,18.2318,18.2384,120000.0
2010-03-15 14:30:00,27.63,27.67,27.62,27.65,217500.0,18.245,18.2714,18.2384,18.2582,217500.0
2010-03-15 15:00:00,27.65,27.68,27.64,27.68,395100.0,18.2582,18.278,18.2516,18.278,395100.0
2010-03-15 15:30:00,27.68,27.71,27.66,27.69,1328100.0,18.278,18.2978,18.2648,18.2846,1328100.0
2010-03-16 09:30:00,27.66,27.78,27.66,27.78,665300.0,18.2648,18.344,18.2648,18.344,665300.0
2010-03-16 10:00:00,27.78,27.81,27.77,27.8,322900.0,18.344,18.3638,18.3374,18.3572,322900.0
2010-03-16 10:30:00,27.79,27.83,27.78,27.81,396000.0,18.3506,18.377,18.344,18.3638,396000.0
2010-03-16 11:00:00,27.81,27.83,27.78,27.81,143100.0,18.3638,18.377,18.344,18.3638,143100.0
2010-03-16 11:30:00,27.81,27.82,27.8,27.82,165300.0,18.3638,18.3704,18.3572,18.3704,165300.0
2010-03-16 12:00:00,27.82,27.82,27.8,27.8,95400.0,18.3704,18.3704,18.3572,18.3572,95400.0
2010-03-16 12:30:00,27.8,27.82,27.78,27.8,57000.0,18.3572,18.3704,18.344,18.3572,57000.0
2010-03-16 13:00:00,27.8,27.81,27.77,27.78,97500.0,18.3572,18.3638,18.3374,18.344,97500.0
2010-03-16 13:30:00,27.78,27.78,27.75,27.77,98700.0,18.344,18.344,18.3242,18.3374,98700.0
2010-03-16 14:00:00,27.77,27.84,27.74,27.8,443100.0,18.3374,18.3836,18.3176,18.3572,443100.0
2010-03-16 14:30:00,27.8,27.81,27.75,27.81,215200.0,18.3572,18.3638,18.3242,18.3638,215200.0
2010-03-16 15:00:00,27.81,27.82,27.79,27.82,701900.0,18.3638,18.3704,18.3506,18.3704,701900.0
2010-03-16 15:30:00,27.81,27.84,27.75,27.81,1785500.0,18.3638,18.3836,18.3242,18.3638,1785500.0
2010-03-17 09:30:00,27.89,27.89,27.81,27.88,246500.0,18.4167,18.4167,18.3638,18.41,246500.0
2010-03-17 10:00:00,27.88,27.9,27.83,27.83,440600.0,18.41,18.4233,18.377,18.377,440600.0
2010-03-17 10:30:00,27.83,27.86,27.81,27.86,167000.0,18.377,18.3968,18.3638,18.3968,167000.0
2010-03-17 11:00:00,27.85,27.9,27.85,27.9,162200.0,18.3902,18.4233,18.3902,18.4233,162200.0
2010-03-17 11:30:00,27.9,27.92,27.87,27.88,256800.0,18.4233,18.4365,18.4034,18.41,256800.0
2010-03-17 12:00:00,27.88,27.9,27.88,27.89,117900.0,18.41,18.4233,18.41,18.4167,117900.0
2010-03-17 12:30:00,27.89,27.9,27.88,27.9,135700.0,18.4167,18.4233,18.41,18.4233,135700.0
2010-03-17 13:00:00,27.9,27.93,27.89,27.92,91300.0,18.4233,18.4431,18.4167,18.4365,91300.0
2010-03-17 13:30:00,27.92,27.97,27.92,27.95,145300.0,18.4365,18.4695,18.4365,18.4563,145300.0
2010-03-17 14:00:00,27.95,27.98,27.94,27.96,130100.0,18.4563,18.4761,18.4497,18.4629,130100.0
2010-03-17 14:30:00,27.96,27.97,27.92,27.92,345000.0,18.4629,18.4695,18.4365,18.4365,345000.0
2010-03-17 15:00:00,27.92,27.95,27.88,27.91,510800.0,18.4365,18.4563,18.41,18.4299,510800.0
2010-03-17 15:30:00,27.91,27.96,27.91,27.95,1061100.0,18.4299,18.4629,18.4299,18.4563,1061100.0
2010-03-18 09:30:00,27.94,27.97,27.9,27.91,727600.0,18.4497,18.4695,18.4233,18.4299,727600.0
2010-03-18 10:00:00,27.91,27.93,27.89,27.9,375600.0,18.4299,18.4431,18.4167,18.4233,375600.0
2010-03-18 10:30:00,27.9,27.93,27.88,27.93,275200.0,18.4233,18.4431,18.41,18.4431,275200.0
2010-03-18 11:00:00,27.93,27.99,27.93,27.94,272200.0,18.4431,18.4827,18.4431,18.4497,272200.0
2010-03-18 11:30:00,27.94,27.96,27.9,27.91,71400.0,18.4497,18.4629,18.4233,18.4299,71400.0
2010-03-18 12:00:00,27.91,27.94,27.9,27.92,127200.0,18.4299,18.4497,18.4233,18.4365,127200.0
2010-03-18 12:30:00,27.92,27.93,27.9,27.92,110600.0,18.4365,18.4431,18.4233,18.4365,110600.0
2010-03-18 13:00:00,27.91,27.95,27.91,27.92,68300.0,18.4299,18.4563,18.4299,18.4365,68300.0
2010-03-18 13:30:00,27.93,27.95,27.9,27.92,93500.0,18.4431,18.4563,18.4233,18.4365,93500.0
2010-03-18 14:00:00,27.92,27.94,27.91,27.92,200200.0,18.4365,18.4497,18.4299,18.4365,200200.0
2010-03-18 14:30:00,27.91,27.96,27.91,27.93,669200.0,18.4299,18.4629,18.4299,18.4431,669200.0
2010-03-18 15:00:00,27.93,27.94,27.91,27.93,483400.0,18.4431,18.4497,18.4299,18.4431,483400.0
2010-03-18 15:30:00,27.94,27.95,27.92,27.94,971200.0,18.4497,18.4563,18.4365,18.4497,971200.0
2010-03-19 09:30:00,27.92,27.95,27.83,27.83,621000.0,18.515,18.5349,18.4553,18.4553,621000.0
2010-03-19 10:00:00,27.84,27.84,27.79,27.81,271200.0,18.4619,18.4619,18.4288,18.442,271200.0
2010-03-19 10:30:00,27.81,27.82,27.78,27.78,246700.0,18.442,18.4487,18.4221,18.4221,246700.0
2010-03-19 11:00:00,27.79,27.82,27.75,27.77,197300.0,18.4288,18.4487,18.4022,18.4155,197300.0
2010-03-19 11:30:00,27.77,27.78,27.74,27.76,111400.0,18.4155,18.4221,18.3956,18.4089,111400.0
2010-03-19 12:00:00,27.77,27.77,27.72,27.74,383500.0,18.4155,18.4155,18.3823,18.3956,383500.0
2010-03-19 12:30:00,27.74,27.76,27.73,27.74,78600.0,18.3956,18.4089,18.389,18.3956,78600.0
2010-03-19 13:00:00,27.74,27.75,27.73,27.74,135700.0,18.3956,18.4022,18.389,18.3956,135700.0
2010-03-19 13:30:00,27.73,27.74,27.7,27.74,144300.0,18.389,18.3956,18.3691,18.3956,144300.0
2010-03-19 14:00:00,27.74,27.74,27.7,27.72,406800.0,18.3956,18.3956,18.3691,18.3823,406800.0
2010-03-19 14:30:00,27.72,27.72,27.7,27.7,135700.0,18.3823,18.3823,18.3691,18.3691,135700.0
2010-03-19 15:00:00,27.71,27.73,27.7,27.72,266000.0,18.3757,18.389,18.3691,18.3823,266000.0
2010-03-19 15:30:00,27.71,27.77,27.64,27.77,1307200.0,18.3757,18.4155,18.3293,18.4155,1307200.0
2010-03-22 09:30:00,27.66,27.85,27.65,27.83,467500.0,18.3426,18.4685,18.3359,18.4553,467500.0
2010-03-22 10:00:00,27.82,27.87,27.81,27.86,213600.0,18.4487,18.4818,18.442,18.4752,213600.0
2010-03-22 10:30:00,27.86,27.9,27.86,27.87,318800.0,18.4752,18.5017,18.4752,18.4818,318800.0
2010-03-22 11:00:00,27.86,27.89,27.86,27.86,41500.0,18.4752,18.4951,18.4752,18.4752,41500.0
2010-03-22 11:30:00,27.87,27.88,27.86,27.87,53700.0,18.4818,18.4884,18.4752,18.4818,53700.0
2010-03-22 12:00:00,27.88,27.9,27.86,27.88,52000.0,18.4884,18.5017,18.4752,18.4884,52000.0
2010-03-22 12:30:00,27.88,27.9,27.86,27.87,93700.0,18.4884,18.5017,18.4752,18.4818,93700.0
2010-03-22 13:00:00,27.87,27.92,27.87,27.88,103500.0,18.4818,18.515,18.4818,18.4884,103500.0
2010-03-22 13:30:00,27.88,27.89,27.87,27.89,102700.0,18.4884,18.4951,18.4818,18.4951,102700.0
2010-03-22 14:00:00,27.88,27.9,27.87,27.89,218500.0,18.4884,18.5017,18.4818,18.4951,218500.0
2010-03-22 14:30:00,27.89,27.93,27.88,27.92,157800.0,18.4951,18.5216,18.4884,18.515,157800.0
2010-03-22 15:00:00,27.91,27.95,27.9,27.94,239200.0,18.5083,18.5349,18.5017,18.5282,239200.0
2010-03-22 15:30:00,27.93,27.94,27.91,27.92,860200.0,18.5216,18.5282,18.5083,18.515,860200.0
2010-03-23 09:30:00,27.9,27.95,27.88,27.92,248900.0,18.5017,18.5349,18.4884,18.515,248900.0
2010-03-23 10:00:00,27.91,27.98,27.91,27.97,197600.0,18.5083,18.5548,18.5083,18.5481,197600.0
2010-03-23 10:30:00,27.96,27.99,27.92,27.92,256200.0,18.5415,18.5614,18.515,18.515,256200.0
2010-03-23 11:00:00,27.92,27.97,27.91,27.95,446500.0,18.515,18.5481,18.5083,18.5349,446500.0
2010-03-23 11:30:00,27.96,27.99,27.93,27.98,224100.0,18.5415,18.5614,18.5216,18.5548,224100.0
2010-03-23 12:00:00,27.99,28.03,27.98,28.02,135400.0,18.5614,18.5879,18.5548,18.5813,135400.0
2010-03-23 12:30:00,28.03,28.04,28.0,28.01,134500.0,18.5879,18.5945,18.568,18.5747,134500.0
2010-03-23 13:00:00,28.01,28.05,28.0,28.04,399600.0,18.5747,18.6012,18.568,18.5945,399600.0
2010-03-23 13:30:00,28.03,28.05,28.0,28.01,182800.0,18.5879,18.6012,18.568,18.5747,182800.0
2010-03-23 14:00:00,28.01,28.07,28.01,28.07,177000.0,18.5747,18.6144,18.5747,18.6144,177000.0
2010-03-23 14:30:00,28.06,28.07,28.04,28.07,184900.0,18.6078,18.6144,18.5945,18.6144,184900.0
2010-03-23 15:00:00,28.06,28.14,28.05,28.13,892200.0,18.6078,18.6609,18.6012,18.6542,892200.0
2010-03-23 15:30:00,28.12,28.17,28.12,28.16,1621700.0,18.6476,18.6808,18.6476,18.6741,1621700.0
2010-03-24 09:30:00,28.12,28.12,28.01,28.02,684000.0,18.6476,18.6476,18.5747,18.5813,684000.0
2010-03-24 10:00:00,28.02,28.03,27.99,28.0,193800.0,18.5813,18.5879,18.5614,18.568,193800.0
2010-03-24 10:30:00,28.0,28.01,27.98,27.98,258100.0,18.568,18.5747,18.5548,18.5548,258100.0
2010-03-24 11:00:00,27.97,27.98,27.87,27.9,264900.0,18.5481,18.5548,18.4818,18.5017,264900.0
2010-03-24 11:30:00,27.91,27.93,27.89,27.92,153500.0,18.5083,18.5216,18.4951,18.515,153500.0
2010-03-24 12:00:00,27.92,27.96,27.92,27.95,146200.0,18.515,18.5415,18.515,18.5349,146200.0
2010-03-24 12:30:00,27.95,27.97,27.94,27.95,114400.0,18.5349,18.5481,18.5282,18.5349,114400.0
2010-03-24 13:00:00,27.95,27.95,27.85,27.88,182900.0,18.5349,18.5349,18.4685,18.4884,182900.0
2010-03-24 13:30:00,27.88,27.9,27.85,27.89,73300.0,18.4884,18.5017,18.4685,18.4951,73300.0
2010-03-24 14:00:00,27.89,27.93,27.88,27.91,118800.0,18.4951,18.5216,18.4884,18.5083,118800.0
2010-03-24 14:30:00,27.9,27.92,27.89,27.9,117100.0,18.5017,18.515,18.4951,18.5017,117100.0
2010-03-24 15:00:00,27.91,27.93,27.89,27.91,183400.0,18.5083,18.5216,18.4951,18.5083,183400.0
2010-03-24 15:30:00,27.92,27.95,27.87,27.89,750700.0,18.515,18.5349,18.4818,18.4951,750700.0
2010-03-25 09:30:00,28.03,28.03,27.92,27.95,366600.0,18.5879,18.5879,18.515,18.5349,366600.0
2010-03-25 10:00:00,27.95,27.98,27.92,27.96,162500.0,18.5349,18.5548,18.515,18.5415,162500.0
2010-03-25 10:30:00,27.96,27.97,27.93,27.93,75100.0,18.5415,18.5481,18.5216,18.5216,75100.0
2010-03-25 11:00:00,27.93,28.0,27.93,28.0,187500.0,18.5216,18.568,18.5216,18.568,187500.0
2010-03-25 11:30:00,27.99,28.01,27.96,28.0,541700.0,18.5614,18.5747,18.5415,18.568,541700.0
2010-03-25 12:00:00,27.99,28.02,27.98,28.0,211600.0,18.5614,18.5813,18.5548,18.568,211600.0
2010-03-25 12:30:00,28.0,28.04,27.99,28.0,131500.0,18.568,18.5945,18.5614,18.568,131500.0
2010-03-25 13:00:00,28.01,28.03,27.99,28.01,97200.0,18.5747,18.5879,18.5614,18.5747,97200.0
2010-03-25 13:30:00,28.01,28.01,27.93,27.94,160400.0,18.5747,18.5747,18.5216,18.5282,160400.0
2010-03-25 14:00:00,27.95,27.98,27.92,27.92,219000.0,18.5349,18.5548,18.515,18.515,219000.0
2010-03-25 14:30:00,27.92,27.96,27.91,27.96,256900.0,18.515,18.5415,18.5083,18.5415,256900.0
2010-03-25 15:00:00,27.96,27.99,27.95,27.97,223400.0,18.5415,18.5614,18.5349,18.5481,223400.0
2010-03-25 15:30:00,27.96,27.96,27.85,27.88,832700.0,18.5415,18.5415,18.4685,18.4884,832700.0
2010-03-26 09:30:00,27.95,27.96,27.86,27.92,381000.0,18.5349,18.5415,18.4752,18.515,381000.0
2010-03-26 10:00:00,27.93,27.97,27.92,27.97,292400.0,18.5216,18.5481,18.515,18.5481,292400.0
2010-03-26 10:30:00,27.96,27.99,27.94,27.94,347000.0,18.5415,18.5614,18.5282,18.5282,347000.0
2010-03-26 11:00:00,27.94,27.96,27.93,27.95,204800.0,18.5282,18.5415,18.5216,18.5349,204800.0
2010-03-26 11:30:00,27.96,27.96,27.91,27.93,179700.0,18.5415,18.5415,18.5083,18.5216,179700.0
2010-03-26 12:00:00,27.93,27.94,27.85,27.86,193900.0,18.5216,18.5282,18.4685,18.4752,193900.0
2010-03-26 12:30:00,27.87,27.89,27.84,27.88,178100.0,18.4818,18.4951,18.4619,18.4884,178100.0
2010-03-26 13:00:00,27.88,27.88,27.81,27.85,161400.0,18.4884,18.4884,18.442,18.4685,161400.0
2010-03-26 13:30:00,27.85,27.87,27.83,27.86,211600.0,18.4685,18.4818,18.4553,18.4752,211600.0
2010-03-26 14:00:00,27.85,27.91,27.83,27.91,226500.0,18.4685,18.5083,18.4553,18.5083,226500.0
2010-03-26 14:30:00,27.9,27.92,27.87,27.88,219700.0,18.5017,18.515,18.4818,18.4884,219700.0
2010-03-26 15:00:00,27.88,27.91,27.87,27.89,202800.0,18.4884,18.5083,18.4818,18.4951,202800.0
2010-03-26 15:30:00,27.89,27.93,27.89,27.91,445400.0,18.4951,18.5216,18.4951,18.5083,445400.0
2010-03-29 09:30:00,28.0,28.03,27.93,27.97,681200.0,18.568,18.5879,18.5216,18.5481,681200.0
2010-03-29 10:00:00,27.97,28.02,27.95,27.98,472600.0,18.5481,18.5813,18.5349,18.5548,472600.0
2010-03-29 10:30:00,27.97,28.04,27.97,28.01,293900.0,18.5481,18.5945,18.5481,18.5747,293900.0
2010-03-29 11:00:00,28.02,28.06,28.01,28.06,254700.0,18.5813,18.6078,18.5747,18.6078,254700.0
2010-03-29 11:30:00,28.06,28.06,28.03,28.06,204000.0,18.6078,18.6078,18.5879,18.6078,204000.0
2010-03-29 12:00:00,28.06,28.07,28.04,28.07,202700.0,18.6078,18.6144,18.5945,18.6144,202700.0
2010-03-29 12:30:00,28.07,28.08,28.05,28.06,190500.0,18.6144,18.6211,18.6012,18.6078,190500.0
2010-03-29 13:00:00,28.06,28.08,28.05,28.08,174800.0,18.6078,18.6211,18.6012,18.6211,174800.0
2010-03-29 13:30:00,28.08,28.08,28.05,28.08,442300.0,18.6211,18.6211,18.6012,18.6211,442300.0
2010-03-29 14:00:00,28.08,28.09,28.06,28.08,374800.0,18.6211,18.6277,18.6078,18.6211,374800.0
2010-03-29 14:30:00,28.08,28.1,28.07,28.08,719900.0,18.6211,18.6343,18.6144,18.6211,719900.0
2010-03-29 15:00:00,28.08,28.11,28.08,28.11,562300.0,18.6211,18.641,18.6211,18.641,562300.0
2010-03-29 15:30:00,28.1,28.11,28.06,28.07,1958600.0,18.6343,18.641,18.6078,18.6144,1958600.0
2010-03-30 09:30:00,28.1,28.19,28.07,28.17,770200.0,18.6343,18.694,18.6144,18.6808,770200.0
2010-03-30 10:00:00,28.17,28.18,28.09,28.12,274400.0,18.6808,18.6874,18.6277,18.6476,274400.0
2010-03-30 10:30:00,28.12,28.15,28.12,28.13,116300.0,18.6476,18.6675,18.6476,18.6542,116300.0
2010-03-30 11:00:00,28.13,28.13,28.01,28.04,257000.0,18.6542,18.6542,18.5747,18.5945,257000.0
2010-03-30 11:30:00,28.04,28.09,28.03,28.09,113100.0,18.5945,18.6277,18.5879,18.6277,113100.0
2010-03-30 12:00:00,28.09,28.12,28.08,28.12,183500.0,18.6277,18.6476,18.6211,18.6476,183500.0
2010-03-30 12:30:00,28.11,28.13,28.09,28.13,141500.0,18.641,18.6542,18.6277,18.6542,141500.0
2010-03-30 13:00:00,28.12,28.12,28.05,28.06,108400.0,18.6476,18.6476,18.6012,18.6078,108400.0
2010-03-30 13:30:00,28.07,28.09,28.05,28.07,158300.0,18.6144,18.6277,18.6012,18.6144,158300.0
2010-03-30 14:00:00,28.08,28.1,28.07,28.09,125900.0,18.6211,18.6343,18.6144,18.6277,125900.0
2010-03-30 14:30:00,28.1,28.13,28.09,28.12,128900.0,18.6343,18.6542,18.6277,18.6476,128900.0
2010-03-30 15:00:00,28.12,28.13,28.1,28.12,267500.0,18.6476,18.6542,18.6343,18.6476,267500.0
2010-03-30 15:30:00,28.13,28.15,28.1,28.1,537200.0,18.6542,18.6675,18.6343,18.6343,537200.0
2010-03-31 09:30:00,28.05,28.07,27.92,27.94,509500.0,18.6012,18.6144,18.515,18.5282,509500.0
2010-03-31 10:00:00,27.95,28.02,27.95,28.01,224600.0,18.5349,18.5813,18.5349,18.5747,224600.0
2010-03-31 10:30:00,28.02,28.03,27.98,27.99,226000.0,18.5813,18.5879,18.5548,18.5614,226000.0
2010-03-31 11:00:00,27.99,28.02,27.96,28.01,201000.0,18.5614,18.5813,18.5415,18.5747,201000.0
2010-03-31 11:30:00,28.0,28.04,28.0,28.02,229000.0,18.568,18.5945,18.568,18.5813,229000.0
2010-03-31 12:00:00,28.02,28.04,28.01,28.02,148900.0,18.5813,18.5945,18.5747,18.5813,148900.0
2010-03-31 12:30:00,28.02,28.06,28.01,28.02,240500.0,18.5813,18.6078,18.5747,18.5813,240500.0
2010-03-31 13:00:00,28.02,28.03,27.99,28.01,104400.0,18.5813,18.5879,18.5614,18.5747,104400.0
2010-03-31 13:30:00,28.0,28.03,28.0,28.02,189000.0,18.568,18.5879,18.568,18.5813,189000.0
2010-03-31 14:00:00,28.02,28.07,28.02,28.04,306100.0,18.5813,18.6144,18.5813,18.5945,306100.0
2010-03-31 14:30:00,28.03,28.03,27.97,27.98,283000.0,18.5879,18.5879,18.5481,18.5548,283000.0
2010-03-31 15:00:00,27.98,27.99,27.95,27.99,320600.0,18.5548,18.5614,18.5349,18.5614,320600.0
2010-03-31 15:30:00,27.99,27.99,27.93,27.96,1366000.0,18.5614,18.5614,18.5216,18.5415,1366000.0
2010-04-01 09:30:00,28.06,28.16,28.05,28.1,398200.0,18.6078,18.6741,18.6012,18.6343,398200.0
2010-04-01 10:00:00,28.1,28.13,28.06,28.1,552700.0,18.6343,18.6542,18.6078,18.6343,552700.0
2010-04-01 10:30:00,28.09,28.11,28.04,28.07,313900.0,18.6277,18.641,18.5945,18.6144,313900.0
2010-04-01 11:00:00,28.06,28.08,28.04,28.08,282400.0,18.6078,18.6211,18.5945,18.6211,282400.0
2010-04-01 11:30:00,28.07,28.11,28.07,28.08,150100.0,18.6144,18.641,18.6144,18.6211,150100.0
2010-04-01 12:00:00,28.08,28.09,28.06,28.06,98600.0,18.6211,18.6277,18.6078,18.6078,98600.0
2010-04-01 12:30:00,28.07,28.09,28.05,28.07,83600.0,18.6144,18.6277,18.6012,18.6144,83600.0
2010-04-01 13:00:00,28.07,28.08,28.06,28.07,131600.0,18.6144,18.6211,18.6078,18.6144,131600.0
2010-04-01 13:30:00,28.08,28.09,28.03,28.06,208600.0,18.6211,18.6277,18.5879,18.6078,208600.0
2010-04-01 14:00:00,28.05,28.06,28.02,28.03,175900.0,18.6012,18.6078,18.5813,18.5879,175900.0
2010-04-01 14:30:00,28.04,28.05,27.98,28.03,170700.0,18.5945,18.6012,18.5548,18.5879,170700.0
2010-04-01 15:00:00,28.04,28.05,28.02,28.03,337300.0,18.5945,18.6012,18.5813,18.5879,337300.0
2010-04-01 15:30:00,28.02,28.11,28.02,28.1,1016400.0,18.5813,18.641,18.5813,18.6343,1016400.0
2010-04-05 09:30:00,28.19,28.19,28.07,28.1,291700.0,18.694,18.694,18.6144,18.6343,291700.0
2010-04-05 10:00:00,28.11,28.18,28.11,28.15,193700.0,18.641,18.6874,18.641,18.6675,193700.0
2010-04-05 10:30:00,28.14,28.19,28.14,28.17,285300.0,18.6609,18.694,18.6609,18.6808,285300.0
2010-04-05 11:00:00,28.17,28.19,28.15,28.16,181200.0,18.6808,18.694,18.6675,18.6741,181200.0
2010-04-05 11:30:00,28.16,28.16,28.13,28.13,254100.0,18.6741,18.6741,18.6542,18.6542,254100.0
2010-04-05 12:00:00,28.14,28.14,28.11,28.12,175700.0,18.6609,18.6609,18.641,18.6476,175700.0
2010-04-05 12:30:00,28.12,28.14,28.11,28.13,156900.0,18.6476,18.6609,18.641,18.6542,156900.0
2010-04-05 13:00:00,28.14,28.15,28.12,28.13,104400.0,18.6609,18.6675,18.6476,18.6542,104400.0
2010-04-05 13:30:00,28.13,28.14,28.09,28.12,118200.0,18.6542,18.6609,18.6277,18.6476,118200.0
2010-04-05 14:00:00,28.12,28.12,28.09,28.1,75200.0,18.6476,18.6476,18.6277,18.6343,75200.0
2010-04-05 14:30:00,28.11,28.13,28.09,28.09,172600.0,18.641,18.6542,18.6277,18.6277,172600.0
2010-04-05 15:00:00,28.09,28.11,28.08,28.1,211500.0,18.6277,18.641,18.6211,18.6343,211500.0
2010-04-05 15:30:00,28.1,28.11,28.06,28.11,723400.0,18.6343,18.641,18.6078,18.641,723400.0
2010-04-06 09:30:00,28.03,28.05,27.99,28.02,552000.0,18.5879,18.6012,18.5614,18.5813,552000.0
2010-04-06 10:00:00,28.03,28.04,28.0,28.02,322400.0,18.5879,18.5945,18.568,18.5813,322400.0
2010-04-06 10:30:00,28.02,28.04,28.01,28.02,214900.0,18.5813,18.5945,18.5747,18.5813,214900.0
2010-04-06 11:00:00,28.03,28.03,28.0,28.02,232100.0,18.5879,18.5879,18.568,18.5813,232100.0
2010-04-06 11:30:00,28.02,28.02,27.99,28.0,155700.0,18.5813,18.5813,18.5614,18.568,155700.0
2010-04-06 12:00:00,28.0,28.04,28.0,28.03,209900.0,18.568,18.5945,18.568,18.5879,209900.0
2010-04-06 12:30:00,28.03,28.03,28.0,28.02,316100.0,18.5879,18.5879,18.568,18.5813,316100.0
2010-04-06 13:00:00,28.01,28.03,28.01,28.02,88000.0,18.5747,18.5879,18.5747,18.5813,88000.0
2010-04-06 13:30:00,28.02,28.03,28.01,28.01,175200.0,18.5813,18.5879,18.5747,18.5747,175200.0
2010-04-06 14:00:00,28.01,28.05,28.0,28.04,178400.0,18.5747,18.6012,18.568,18.5945,178400.0
2010-04-06 14:30:00,28.05,28.07,28.04,28.04,125400.0,18.6012,18.6144,18.5945,18.5945,125400.0
2010-04-06 15:00:00,28.04,28.05,28.0,28.01,163900.0,18.5945,18.6012,18.568,18.5747,163900.0
2010-04-06 15:30:00,28.01,28.03,28.0,28.02,869100.0,18.5747,18.5879,18.568,18.5813,869100.0
2010-04-07 09:30:00,28.0,28.0,27.89,27.92,453000.0,18.568,18.568,18.4951,18.515,453000.0
2010-04-07 10:00:00,27.93,27.93,27.89,27.9,506900.0,18.5216,18.5216,18.4951,18.5017,506900.0
2010-04-07 10:30:00,27.9,27.9,27.85,27.86,300700.0,18.5017,18.5017,18.4685,18.4752,300700.0
2010-04-07 11:00:00,27.86,27.95,27.86,27.94,273000.0,18.4752,18.5349,18.4752,18.5282,273000.0
2010-04-07 11:30:00,27.94,27.96,27.92,27.94,106200.0,18.5282,18.5415,18.515,18.5282,106200.0
2010-04-07 12:00:00,27.94,27.95,27.92,27.93,89000.0,18.5282,18.5349,18.515,18.5216,89000.0
2010-04-07 12:30:00,27.92,27.95,27.92,27.95,44200.0,18.515,18.5349,18.515,18.5349,44200.0
2010-04-07 13:00:00,27.96,27.98,27.95,27.97,99100.0,18.5415,18.5548,18.5349,18.5481,99100.0
2010-04-07 13:30:00,27.96,27.97,27.92,27.94,136800.0,18.5415,18.5481,18.515,18.5282,136800.0
2010-04-07 14:00:00,27.95,27.95,27.91,27.92,154300.0,18.5349,18.5349,18.5083,18.515,154300.0
2010-04-07 14:30:00,27.92,27.92,27.86,27.87,175200.0,18.515,18.515,18.4752,18.4818,175200.0
2010-04-07 15:00:00,27.87,27.87,27.78,27.83,290900.0,18.4818,18.4818,18.4221,18.4553,290900.0
2010-04-07 15:30:00,27.82,27.89,27.82,27.89,686700.0,18.4487,18.4951,18.4487,18.4951,686700.0
2010-04-08 09:30:00,27.84,27.85,27.76,27.8,390700.0,18.4619,18.4685,18.4089,18.4354,390700.0
2010-04-08 10:00:00,27.8,27.83,27.78,27.81,260900.0,18.4354,18.4553,18.4221,18.442,260900.0
2010-04-08 10:30:00,27.81,27.85,27.81,27.83,131400.0,18.442,18.4685,18.442,18.4553,131400.0
2010-04-08 11:00:00,27.83,27.86,27.83,27.84,141700.0,18.4553,18.4752,18.4553,18.4619,141700.0
2010-04-08 11:30:00,27.83,27.88,27.83,27.85,171300.0,18.4553,18.4884,18.4553,18.4685,171300.0
2010-04-08 12:00:00,27.85,27.86,27.82,27.83,108100.0,18.4685,18.4752,18.4487,18.4553,108100.0
2010-04-08 12:30:00,27.84,27.88,27.83,27.88,66500.0,18.4619,18.4884,18.4553,18.4884,66500.0
2010-04-08 13:00:00,27.88,27.91,27.88,27.91,172100.0,18.4884,18.5083,18.4884,18.5083,172100.0
2010-04-08 13:30:00,27.91,27.93,27.89,27.9,129500.0,18.5083,18.5216,18.4951,18.5017,129500.0
2010-04-08 14:00:00,27.9,27.91,27.89,27.9,107400.0,18.5017,18.5083,18.4951,18.5017,107400.0
2010-04-08 14:30:00,27.9,27.94,27.89,27.91,152000.0,18.5017,18.5282,18.4951,18.5083,152000.0
2010-04-08 15:00:00,27.91,27.92,27.89,27.9,227000.0,18.5083,18.515,18.4951,18.5017,227000.0
2010-04-08 15:30:00,27.89,27.91,27.87,27.89,367300.0,18.4951,18.5083,18.4818,18.4951,367300.0
2010-04-09 09:30:00,27.94,27.94,27.88,27.92,370700.0,18.5282,18.5282,18.4884,18.515,370700.0
2010-04-09 10:00:00,27.93,27.99,27.87,27.9,476200.0,18.5216,18.5614,18.4818,18.5017,476200.0
2010-04-09 10:30:00,27.9,27.94,27.89,27.94,428300.0,18.5017,18.5282,18.4951,18.5282,428300.0
2010-04-09 11:00:00,27.95,28.02,27.92,28.02,401200.0,18.5349,18.5813,18.515,18.5813,401200.0
2010-04-09 11:30:00,28.02,28.04,28.0,28.0,215300.0,18.5813,18.5945,18.568,18.568,215300.0
2010-04-09 12:00:00,28.01,28.02,27.98,27.99,98500.0,18.5747,18.5813,18.5548,18.5614,98500.0
2010-04-09 12:30:00,27.99,28.0,27.98,27.99,118200.0,18.5614,18.568,18.5548,18.5614,118200.0
2010-04-09 13:00:00,27.99,27.99,27.95,27.98,49100.0,18.5614,18.5614,18.5349,18.5548,49100.0
2010-04-09 13:30:00,27.98,28.0,27.97,27.97,75600.0,18.5548,18.568,18.5481,18.5481,75600.0
2010-04-09 14:00:00,27.97,28.0,27.95,27.99,67600.0,18.5481,18.568,18.5349,18.5614,67600.0
2010-04-09 14:30:00,27.99,28.0,27.97,27.99,49300.0,18.5614,18.568,18.5481,18.5614,49300.0
2010-04-09 15:00:00,27.99,28.01,27.97,28.0,55500.0,18.5614,18.5747,18.5481,18.568,55500.0
2010-04-09 15:30:00,28.01,28.06,28.0,28.05,792800.0,18.5747,18.6078,18.568,18.6012,792800.0
2010-04-12 09:30:00,28.03,28.08,28.02,28.03,228700.0,18.5879,18.6211,18.5813,18.5879,228700.0
2010-04-12 10:00:00,28.02,28.07,28.02,28.07,128700.0,18.5813,18.6144,18.5813,18.6144,128700.0
2010-04-12 10:30:00,28.07,28.08,28.05,28.08,218500.0,18.6144,18.6211,18.6012,18.6211,218500.0
2010-04-12 11:00:00,28.08,28.08,28.01,28.03,241900.0,18.6211,18.6211,18.5747,18.5879,241900.0
2010-04-12 11:30:00,28.03,28.08,28.02,28.06,370400.0,18.5879,18.6211,18.5813,18.6078,370400.0
2010-04-12 12:00:00,28.07,28.08,28.05,28.07,126100.0,18.6144,18.6211,18.6012,18.6144,126100.0
2010-04-12 12:30:00,28.07,28.1,28.07,28.09,45500.0,18.6144,18.6343,18.6144,18.6277,45500.0
2010-04-12 13:00:00,28.1,28.11,28.09,28.1,84300.0,18.6343,18.641,18.6277,18.6343,84300.0
2010-04-12 13:30:00,28.09,28.11,28.09,28.09,247000.0,18.6277,18.641,18.6277,18.6277,247000.0
2010-04-12 14:00:00,28.08,28.11,28.08,28.11,153600.0,18.6211,18.641,18.6211,18.641,153600.0
2010-04-12 14:30:00,28.1,28.11,28.08,28.11,123900.0,18.6343,18.641,18.6211,18.641,123900.0
2010-04-12 15:00:00,28.11,28.12,28.07,28.08,265200.0,18.641,18.6476,18.6144,18.6211,265200.0
2010-04-12 15:30:00,28.08,28.09,28.06,28.08,986300.0,18.6211,18.6277,18.6078,18.6211,986300.0
2010-04-13 09:30:00,28.01,28.07,28.0,28.0,311000.0,18.5747,18.6144,18.568,18.568,311000.0
2010-04-13 10:00:00,28.0,28.01,27.91,27.91,315300.0,18.568,18.5747,18.5083,18.5083,315300.0
2010-04-13 10:30:00,27.92,27.96,27.89,27.95,168100.0,18.515,18.5415,18.4951,18.5349,168100.0
2010-04-13 11:00:00,27.95,27.98,27.94,27.97,135900.0,18.5349,18.5548,18.5282,18.5481,135900.0
2010-04-13 11:30:00,27.97,27.99,27.97,27.99,123400.0,18.5481,18.5614,18.5481,18.5614,123400.0
2010-04-13 12:00:00,27.99,28.04,27.97,28.03,283700.0,18.5614,18.5945,18.5481,18.5879,283700.0
2010-04-13 12:30:00,28.03,28.03,27.99,28.02,141000.0,18.5879,18.5879,18.5614,18.5813,141000.0
2010-04-13 13:00:00,28.02,28.02,28.0,28.01,61100.0,18.5813,18.5813,18.568,18.5747,61100.0
2010-04-13 13:30:00,28.01,28.08,28.0,28.08,78800.0,18.5747,18.6211,18.568,18.6211,78800.0
2010-04-13 14:00:00,28.07,28.08,28.04,28.04,229600.0,18.6144,18.6211,18.5945,18.5945,229600.0
2010-04-13 14:30:00,28.04,28.09,28.03,28.06,97000.0,18.5945,18.6277,18.5879,18.6078,97000.0
2010-04-13 15:00:00,28.06,28.12,28.06,28.11,415400.0,18.6078,18.6476,18.6078,18.641,415400.0
2010-04-13 15:30:00,28.11,28.11,28.05,28.06,555900.0,18.641,18.641,18.6012,18.6078,555900.0
2010-04-14 09:30:00,28.03,28.05,27.91,27.97,538300.0,18.5879,18.6012,18.5083,18.5481,538300.0
2010-04-14 10:00:00,27.97,28.0,27.93,27.98,269900.0,18.5481,18.568,18.5216,18.5548,269900.0
2010-04-14 10:30:00,27.98,27.99,27.94,27.94,271500.0,18.5548,18.5614,18.5282,18.5282,271500.0
2010-04-14 11:00:00,27.95,27.96,27.92,27.96,193100.0,18.5349,18.5415,18.515,18.5415,193100.0
2010-04-14 11:30:00,27.95,27.97,27.94,27.96,149200.0,18.5349,18.5481,18.5282,18.5415,149200.0
2010-04-14 12:00:00,27.96,27.97,27.94,27.96,105000.0,18.5415,18.5481,18.5282,18.5415,105000.0
2010-04-14 12:30:00,27.96,27.98,27.95,27.98,148300.0,18.5415,18.5548,18.5349,18.5548,148300.0
2010-04-14 13:00:00,27.98,28.01,27.96,28.01,109000.0,18.5548,18.5747,18.5415,18.5747,109000.0
2010-04-14 13:30:00,28.0,28.01,27.97,27.98,348500.0,18.568,18.5747,18.5481,18.5548,348500.0
2010-04-14 14:00:00,27.98,28.01,27.98,28.01,83700.0,18.5548,18.5747,18.5548,18.5747,83700.0
2010-04-14 14:30:00,28.01,28.02,27.99,28.0,174400.0,18.5747,18.5813,18.5614,18.568,174400.0
2010-04-14 15:00:00,28.0,28.02,27.99,28.02,179800.0,18.568,18.5813,18.5614,18.5813,179800.0
2010-04-14 15:30:00,28.02,28.08,28.01,28.07,895600.0,18.5813,18.6211,18.5747,18.6144,895600.0
2010-04-15 09:30:00,27.96,27.99,27.9,27.96,412400.0,18.5415,18.5614,18.5017,18.5415,412400.0
2010-04-15 10:00:00,27.96,27.98,27.91,27.91,359300.0,18.5415,18.5548,18.5083,18.5083,359300.0
2010-04-15 10:30:00,27.91,27.98,27.91,27.98,269800.0,18.5083,18.5548,18.5083,18.5548,269800.0
2010-04-15 11:00:00,27.98,27.98,27.91,27.92,229100.0,18.5548,18.5548,18.5083,18.515,229100.0
2010-04-15 11:30:00,27.92,27.96,27.91,27.96,502700.0,18.515,18.5415,18.5083,18.5415,502700.0
2010-04-15 12:00:00,27.95,27.97,27.93,27.94,252800.0,18.5349,18.5481,18.5216,18.5282,252800.0
2010-04-15 12:30:00,27.94,27.97,27.93,27.97,115900.0,18.5282,18.5481,18.5216,18.5481,115900.0
2010-04-15 13:00:00,27.97,28.03,27.96,28.02,87500.0,18.5481,18.5879,18.5415,18.5813,87500.0
2010-04-15 13:30:00,28.02,28.02,27.99,28.01,51500.0,18.5813,18.5813,18.5614,18.5747,51500.0
2010-04-15 14:00:00,28.01,28.02,28.0,28.01,104400.0,18.5747,18.5813,18.568,18.5747,104400.0
2010-04-15 14:30:00,28.01,28.03,27.99,28.02,76500.0,18.5747,18.5879,18.5614,18.5813,76500.0
2010-04-15 15:00:00,28.02,28.02,28.0,28.0,411600.0,18.5813,18.5813,18.568,18.568,411600.0
2010-04-15 15:30:00,28.01,28.03,27.98,28.03,861800.0,18.5747,18.5879,18.5548,18.5879,861800.0
2010-04-16 09:30:00,27.94,28.11,27.94,28.1,1124900.0,18.5282,18.641,18.5282,18.6343,1124900.0
2010-04-16 10:00:00,28.1,28.13,28.07,28.11,273900.0,18.6343,18.6542,18.6144,18.641,273900.0
2010-04-16 10:30:00,28.11,28.13,27.95,28.01,859300.0,18.641,18.6542,18.5349,18.5747,859300.0
2010-04-16 11:00:00,28.01,28.04,27.91,27.93,595400.0,18.5747,18.5945,18.5083,18.5216,595400.0
2010-04-16 11:30:00,27.92,27.95,27.89,27.9,365800.0,18.515,18.5349,18.4951,18.5017,365800.0
2010-04-16 12:00:00,27.91,27.95,27.87,27.89,188200.0,18.5083,18.5349,18.4818,18.4951,188200.0
2010-04-16 12:30:00,27.89,27.91,27.81,27.9,425000.0,18.4951,18.5083,18.442,18.5017,425000.0
2010-04-16 13:00:00,27.89,27.91,27.84,27.85,302500.0,18.4951,18.5083,18.4619,18.4685,302500.0
2010-04-16 13:30:00,27.86,27.9,27.85,27.89,204300.0,18.4752,18.5017,18.4685,18.4951,204300.0
2010-04-16 14:00:00,27.9,27.96,27.9,27.92,275700.0,18.5017,18.5415,18.5017,18.515,275700.0
2010-04-16 14:30:00,27.92,27.96,27.91,27.93,140500.0,18.515,18.5415,18.5083,18.5216,140500.0
2010-04-16 15:00:00,27.92,27.95,27.91,27.94,336400.0,18.515,18.5349,18.5083,18.5282,336400.0
2010-04-16 15:30:00,27.93,28.01,27.9,27.93,1323300.0,18.5216,18.5747,18.5017,18.5216,1323300.0
2010-04-19 09:30:00,27.85,27.99,27.83,27.88,980700.0,18.4685,18.5614,18.4553,18.4884,980700.0
2010-04-19 10:00:00,27.88,27.9,27.85,27.89,289700.0,18.4884,18.5017,18.4685,18.4951,289700.0
2010-04-19 10:30:00,27.88,27.92,27.87,27.92,365700.0,18.4884,18.515,18.4818,18.515,365700.0
2010-04-19 11:00:00,27.92,27.94,27.9,27.94,132400.0,18.515,18.5282,18.5017,18.5282,132400.0
2010-04-19 11:30:00,27.94,27.96,27.9,27.91,311500.0,18.5282,18.5415,18.5017,18.5083,311500.0
2010-04-19 12:00:00,27.91,27.92,27.85,27.88,339300.0,18.5083,18.515,18.4685,18.4884,339300.0
2010-04-19 12:30:00,27.89,27.91,27.87,27.89,139100.0,18.4951,18.5083,18.4818,18.4951,139100.0
2010-04-19 13:00:00,27.9,27.9,27.88,27.88,176600.0,18.5017,18.5017,18.4884,18.4884,176600.0
2010-04-19 13:30:00,27.88,27.89,27.83,27.85,203200.0,18.4884,18.4951,18.4553,18.4685,203200.0
2010-04-19 14:00:00,27.85,27.96,27.84,27.96,257500.0,18.4685,18.5415,18.4619,18.5415,257500.0
2010-04-19 14:30:00,27.96,27.97,27.92,27.96,351900.0,18.5415,18.5481,18.515,18.5415,351900.0
2010-04-19 15:00:00,27.96,27.99,27.94,27.98,385800.0,18.5415,18.5614,18.5282,18.5548,385800.0
2010-04-19 15:30:00,27.97,28.03,27.96,28.01,669600.0,18.5481,18.5879,18.5415,18.5747,669600.0
2010-04-20 09:30:00,28.07,28.13,28.03,28.11,405800.0,18.6144,18.6542,18.5879,18.641,405800.0
2010-04-20 10:00:00,28.11,28.11,28.04,28.05,269900.0,18.641,18.641,18.5945,18.6012,269900.0
2010-04-20 10:30:00,28.06,28.09,28.03,28.07,268600.0,18.6078,18.6277,18.5879,18.6144,268600.0
2010-04-20 11:00:00,28.07,28.08,28.02,28.03,169300.0,18.6144,18.6211,18.5813,18.5879,169300.0
2010-04-20 11:30:00,28.03,28.06,28.01,28.04,208300.0,18.5879,18.6078,18.5747,18.5945,208300.0
2010-04-20 12:00:00,28.04,28.09,28.04,28.05,148100.0,18.5945,18.6277,18.5945,18.6012,148100.0
2010-04-20 12:30:00,28.05,28.05,28.03,28.05,119600.0,18.6012,18.6012,18.5879,18.6012,119600.0
2010-04-20 13:00:00,28.05,28.07,28.05,28.07,219800.0,18.6012,18.6144,18.6012,18.6144,219800.0
2010-04-20 13:30:00,28.07,28.08,28.04,28.05,161200.0,18.6144,18.6211,18.5945,18.6012,161200.0
2010-04-20 14:00:00,28.05,28.08,28.04,28.07,199300.0,18.6012,18.6211,18.5945,18.6144,199300.0
2010-04-20 14:30:00,28.07,28.09,28.06,28.08,217400.0,18.6144,18.6277,18.6078,18.6211,217400.0
2010-04-20 15:00:00,28.08,28.1,28.06,28.07,339900.0,18.6211,18.6343,18.6078,18.6144,339900.0
2010-04-20 15:30:00,28.08,28.17,28.07,28.1,991800.0,18.6211,18.6808,18.6144,18.6343,991800.0
2010-04-21 09:30:00,28.06,28.15,28.06,28.1,376100.0,18.6078,18.6675,18.6078,18.6343,376100.0
2010-04-21 10:00:00,28.11,28.14,28.09,28.13,166700.0,18.641,18.6609,18.6277,18.6542,166700.0
2010-04-21 10:30:00,28.13,28.2,28.13,28.17,294300.0,18.6542,18.7006,18.6542,18.6808,294300.0
2010-04-21 11:00:00,28.17,28.18,28.11,28.11,359300.0,18.6808,18.6874,18.641,18.641,359300.0
2010-04-21 11:30:00,28.12,28.12,28.07,28.09,194500.0,18.6476,18.6476,18.6144,18.6277,194500.0
2010-04-21 12:00:00,28.09,28.11,28.08,28.09,133900.0,18.6277,18.641,18.6211,18.6277,133900.0
2010-04-21 12:30:00,28.09,28.12,28.07,28.08,171800.0,18.6277,18.6476,18.6144,18.6211,171800.0
2010-04-21 13:00:00,28.08,28.1,28.06,28.1,166000.0,18.6211,18.6343,18.6078,18.6343,166000.0
2010-04-21 13:30:00,28.1,28.12,28.09,28.12,191600.0,18.6343,18.6476,18.6277,18.6476,191600.0
2010-04-21 14:00:00,28.12,28.12,28.04,28.06,2294900.0,18.6476,18.6476,18.5945,18.6078,2294900.0
2010-04-21 14:30:00,28.05,28.07,28.04,28.07,264700.0,18.6012,18.6144,18.5945,18.6144,264700.0
2010-04-21 15:00:00,28.07,28.09,28.05,28.07,218000.0,18.6144,18.6277,18.6012,18.6144,218000.0
2010-04-21 15:30:00,28.06,28.12,28.06,28.1,542200.0,18.6078,18.6476,18.6078,18.6343,542200.0
2010-04-22 09:30:00,27.96,28.03,27.9,27.94,490800.0,18.5415,18.5879,18.5017,18.5282,490800.0
2010-04-22 10:00:00,27.94,27.98,27.9,27.96,371400.0,18.5282,18.5548,18.5017,18.5415,371400.0
2010-04-22 10:30:00,27.96,27.97,27.89,27.91,626200.0,18.5415,18.5481,18.4951,18.5083,626200.0
2010-04-22 11:00:00,27.91,27.94,27.88,27.9,602800.0,18.5083,18.5282,18.4884,18.5017,602800.0
2010-04-22 11:30:00,27.9,27.93,27.88,27.92,391100.0,18.5017,18.5216,18.4884,18.515,391100.0
2010-04-22 12:00:00,27.91,27.93,27.9,27.91,91300.0,18.5083,18.5216,18.5017,18.5083,91300.0
2010-04-22 12:30:00,27.92,27.92,27.89,27.91,61300.0,18.515,18.515,18.4951,18.5083,61300.0
2010-04-22 13:00:00,27.91,28.03,27.91,28.02,158000.0,18.5083,18.5879,18.5083,18.5813,158000.0
2010-04-22 13:30:00,28.01,28.01,27.93,27.97,123900.0,18.5747,18.5747,18.5216,18.5481,123900.0
2010-04-22 14:00:00,27.97,28.02,27.95,28.01,85700.0,18.5481,18.5813,18.5349,18.5747,85700.0
2010-04-22 14:30:00,28.01,28.02,27.98,27.99,120100.0,18.5747,18.5813,18.5548,18.5614,120100.0
2010-04-22 15:00:00,28.0,28.05,27.98,28.05,324400.0,18.568,18.6012,18.5548,18.6012,324400.0
2010-04-22 15:30:00,28.05,28.1,28.03,28.08,1026400.0,18.6012,18.6343,18.5879,18.6211,1026400.0
2010-04-23 09:30:00,28.07,28.07,27.87,27.89,394500.0,18.6144,18.6144,18.4818,18.4951,394500.0
2010-04-23 10:00:00,27.9,27.96,27.9,27.93,484600.0,18.5017,18.5415,18.5017,18.5216,484600.0
2010-04-23 10:30:00,27.92,27.93,27.88,27.92,282200.0,18.515,18.5216,18.4884,18.515,282200.0
2010-04-23 11:00:00,27.92,28.07,27.91,27.92,654300.0,18.515,18.6144,18.5083,18.515,654300.0
2010-04-23 11:30:00,27.93,27.93,27.9,27.9,171300.0,18.5216,18.5216,18.5017,18.5017,171300.0
2010-04-23 12:00:00,27.91,27.92,27.89,27.91,122300.0,18.5083,18.515,18.4951,18.5083,122300.0
2010-04-23 12:30:00,27.9,27.94,27.9,27.94,51500.0,18.5017,18.5282,18.5017,18.5282,51500.0
2010-04-23 13:00:00,27.94,27.97,27.93,27.93,151900.0,18.5282,18.5481,18.5216,18.5216,151900.0
2010-04-23 13:30:00,27.93,27.96,27.92,27.94,152900.0,18.5216,18.5415,18.515,18.5282,152900.0
2010-04-23 14:00:00,27.94,27.95,27.93,27.93,487500.0,18.5282,18.5349,18.5216,18.5216,487500.0
2010-04-23 14:30:00,27.93,27.98,27.92,27.96,258100.0,18.5216,18.5548,18.515,18.5415,258100.0
2010-04-23 15:00:00,27.96,27.99,27.95,27.98,260100.0,18.5415,18.5614,18.5349,18.5548,260100.0
2010-04-23 15:30:00,27.97,28.05,27.97,28.04,1111500.0,18.5481,18.6012,18.5481,18.5945,1111500.0
2010-04-26 09:30:00,28.05,28.12,28.03,28.1,889100.0,18.6012,18.6476,18.5879,18.6343,889100.0
2010-04-26 10:00:00,28.1,28.13,28.05,28.08,398200.0,18.6343,18.6542,18.6012,18.6211,398200.0
2010-04-26 10:30:00,28.08,28.09,28.04,28.06,194200.0,18.6211,18.6277,18.5945,18.6078,194200.0
2010-04-26 11:00:00,28.05,28.11,28.05,28.07,284900.0,18.6012,18.641,18.6012,18.6144,284900.0
2010-04-26 11:30:00,28.07,28.07,28.04,28.04,127600.0,18.6144,18.6144,18.5945,18.5945,127600.0
2010-04-26 12:00:00,28.04,28.06,28.03,28.03,161500.0,18.5945,18.6078,18.5879,18.5879,161500.0
2010-04-26 12:30:00,28.04,28.04,28.02,28.04,129600.0,18.5945,18.5945,18.5813,18.5945,129600.0
2010-04-26 13:00:00,28.03,28.04,28.02,28.02,221400.0,18.5879,18.5945,18.5813,18.5813,221400.0
2010-04-26 13:30:00,28.02,28.05,28.0,28.03,214100.0,18.5813,18.6012,18.568,18.5879,214100.0
2010-04-26 14:00:00,28.03,28.04,28.01,28.03,237800.0,18.5879,18.5945,18.5747,18.5879,237800.0
2010-04-26 14:30:00,28.03,28.03,28.01,28.01,301200.0,18.5879,18.5879,18.5747,18.5747,301200.0
2010-04-26 15:00:00,28.01,28.03,27.96,27.98,316900.0,18.5747,18.5879,18.5415,18.5548,316900.0
2010-04-26 15:30:00,27.98,28.01,27.96,27.97,877500.0,18.5548,18.5747,18.5415,18.5481,877500.0
2010-04-27 09:30:00,27.84,27.85,27.78,27.8,454600.0,18.4619,18.4685,18.4221,18.4354,454600.0
2010-04-27 10:00:00,27.84,27.89,27.8,27.87,315900.0,18.4619,18.4951,18.4354,18.4818,315900.0
2010-04-27 10:30:00,27.88,27.9,27.82,27.86,1040200.0,18.4884,18.5017,18.4487,18.4752,1040200.0
2010-04-27 11:00:00,27.86,27.86,27.67,27.67,938200.0,18.4752,18.4752,18.3492,18.3492,938200.0
2010-04-27 11:30:00,27.66,27.69,27.61,27.64,558900.0,18.3426,18.3624,18.3094,18.3293,558900.0
2010-04-27 12:00:00,27.64,27.65,27.58,27.61,195700.0,18.3293,18.3359,18.2895,18.3094,195700.0
2010-04-27 12:30:00,27.62,27.68,27.6,27.65,163700.0,18.316,18.3558,18.3028,18.3359,163700.0
2010-04-27 13:00:00,27.66,27.73,27.65,27.71,165100.0,18.3426,18.389,18.3359,18.3757,165100.0
2010-04-27 13:30:00,27.72,27.76,27.69,27.7,1031300.0,18.3823,18.4089,18.3624,18.3691,1031300.0
2010-04-27 14:00:00,27.7,27.71,27.64,27.7,594800.0,18.3691,18.3757,18.3293,18.3691,594800.0
2010-04-27 14:30:00,27.69,27.69,27.65,27.66,306000.0,18.3624,18.3624,18.3359,18.3426,306000.0
2010-04-27 15:00:00,27.66,27.7,27.65,27.67,653500.0,18.3426,18.3691,18.3359,18.3492,653500.0
2010-04-27 15:30:00,27.67,27.67,27.46,27.49,1538600.0,18.3492,18.3492,18.2099,18.2298,1538600.0
2010-04-28 09:30:00,27.59,27.59,27.45,27.5,844300.0,18.2961,18.2961,18.2033,18.2364,844300.0
2010-04-28 10:00:00,27.5,27.61,27.5,27.6,377300.0,18.2364,18.3094,18.2364,18.3028,377300.0
2010-04-28 10:30:00,27.6,27.61,27.56,27.6,278500.0,18.3028,18.3094,18.2762,18.3028,278500.0
2010-04-28 11:00:00,27.61,27.65,27.55,27.63,751500.0,18.3094,18.3359,18.2696,18.3227,751500.0
2010-04-28 11:30:00,27.62,27.63,27.53,27.62,582000.0,18.316,18.3227,18.2563,18.316,582000.0
2010-04-28 12:00:00,27.62,27.69,27.57,27.68,153700.0,18.316,18.3624,18.2829,18.3558,153700.0
2010-04-28 12:30:00,27.68,27.71,27.68,27.7,86700.0,18.3558,18.3757,18.3558,18.3691,86700.0
2010-04-28 13:00:00,27.7,27.71,27.67,27.67,52600.0,18.3691,18.3757,18.3492,18.3492,52600.0
2010-04-28 13:30:00,27.67,27.69,27.67,27.68,62500.0,18.3492,18.3624,18.3492,18.3558,62500.0
2010-04-28 14:00:00,27.68,27.75,27.67,27.72,352700.0,18.3558,18.4022,18.3492,18.3823,352700.0
2010-04-28 14:30:00,27.72,27.76,27.68,27.75,376500.0,18.3823,18.4089,18.3558,18.4022,376500.0
2010-04-28 15:00:00,27.74,27.77,27.69,27.71,193600.0,18.3956,18.4155,18.3624,18.3757,193600.0
2010-04-28 15:30:00,27.72,27.74,27.64,27.69,756600.0,18.3823,18.3956,18.3293,18.3624,756600.0
2010-04-29 09:30:00,27.78,27.81,27.68,27.69,466700.0,18.4221,18.442,18.3558,18.3624,466700.0
2010-04-29 10:00:00,27.69,27.77,27.65,27.77,206500.0,18.3624,18.4155,18.3359,18.4155,206500.0
2010-04-29 10:30:00,27.77,27.84,27.76,27.77,666500.0,18.4155,18.4619,18.4089,18.4155,666500.0
2010-04-29 11:00:00,27.78,27.8,27.73,27.79,206800.0,18.4221,18.4354,18.389,18.4288,206800.0
2010-04-29 11:30:00,27.78,27.82,27.76,27.77,203200.0,18.4221,18.4487,18.4089,18.4155,203200.0
2010-04-29 12:00:00,27.78,27.8,27.76,27.78,156900.0,18.4221,18.4354,18.4089,18.4221,156900.0
2010-04-29 12:30:00,27.79,27.85,27.78,27.84,146100.0,18.4288,18.4685,18.4221,18.4619,146100.0
2010-04-29 13:00:00,27.83,27.87,27.83,27.85,183100.0,18.4553,18.4818,18.4553,18.4685,183100.0
2010-04-29 13:30:00,27.85,27.91,27.84,27.9,91500.0,18.4685,18.5083,18.4619,18.5017,91500.0
2010-04-29 14:00:00,27.9,27.91,27.88,27.88,146900.0,18.5017,18.5083,18.4884,18.4884,146900.0
2010-04-29 14:30:00,27.87,27.88,27.82,27.82,211200.0,18.4818,18.4884,18.4487,18.4487,211200.0
2010-04-29 15:00:00,27.83,27.85,27.78,27.83,166300.0,18.4553,18.4685,18.4221,18.4553,166300.0
2010-04-29 15:30:00,27.82,27.83,27.77,27.79,941400.0,18.4487,18.4553,18.4155,18.4288,941400.0
2010-04-30 09:30:00,27.77,27.94,27.77,27.91,827800.0,18.4155,18.5282,18.4155,18.5083,827800.0
2010-04-30 10:00:00,27.91,27.91,27.82,27.86,330800.0,18.5083,18.5083,18.4487,18.4752,330800.0
2010-04-30 10:30:00,27.86,27.95,27.85,27.92,735700.0,18.4752,18.5349,18.4685,18.515,735700.0
2010-04-30 11:00:00,27.92,27.93,27.89,27.9,366700.0,18.515,18.5216,18.4951,18.5017,366700.0
2010-04-30 11:30:00,27.9,27.95,27.9,27.92,94500.0,18.5017,18.5349,18.5017,18.515,94500.0
2010-04-30 12:00:00,27.92,27.93,27.8,27.82,312300.0,18.515,18.5216,18.4354,18.4487,312300.0
2010-04-30 12:30:00,27.83,27.85,27.79,27.8,758800.0,18.4553,18.4685,18.4288,18.4354,758800.0
2010-04-30 13:00:00,27.8,27.82,27.77,27.82,270000.0,18.4354,18.4487,18.4155,18.4487,270000.0
2010-04-30 13:30:00,27.81,27.83,27.79,27.8,167500.0,18.442,18.4553,18.4288,18.4354,167500.0
2010-04-30 14:00:00,27.8,27.84,27.78,27.81,355300.0,18.4354,18.4619,18.4221,18.442,355300.0
2010-04-30 14:30:00,27.82,27.82,27.73,27.77,269200.0,18.4487,18.4487,18.389,18.4155,269200.0
2010-04-30 15:00:00,27.78,27.81,27.73,27.76,347400.0,18.4221,18.442,18.389,18.4089,347400.0
2010-04-30 15:30:00,27.76,27.78,27.62,27.62,913700.0,18.4089,18.4221,18.316,18.316,913700.0
2010-05-03 09:30:00,27.66,27.75,27.63,27.69,361400.0,18.3426,18.4022,18.3227,18.3624,361400.0
2010-05-03 10:00:00,27.7,27.7,27.63,27.63,301700.0,18.3691,18.3691,18.3227,18.3227,301700.0
2010-05-03 10:30:00,27.64,27.67,27.62,27.66,240600.0,18.3293,18.3492,18.316,18.3426,240600.0
2010-05-03 11:00:00,27.65,27.69,27.62,27.68,156400.0,18.3359,18.3624,18.316,18.3558,156400.0
2010-05-03 11:30:00,27.67,27.69,27.65,27.67,183000.0,18.3492,18.3624,18.3359,18.3492,183000.0
2010-05-03 12:00:00,27.67,27.76,27.66,27.76,174900.0,18.3492,18.4089,18.3426,18.4089,174900.0
2010-05-03 12:30:00,27.76,27.82,27.76,27.82,130300.0,18.4089,18.4487,18.4089,18.4487,130300.0
2010-05-03 13:00:00,27.82,27.83,27.79,27.8,119100.0,18.4487,18.4553,18.4288,18.4354,119100.0
2010-05-03 13:30:00,27.81,27.86,27.8,27.82,235500.0,18.442,18.4752,18.4354,18.4487,235500.0
2010-05-03 14:00:00,27.82,27.83,27.78,27.82,255500.0,18.4487,18.4553,18.4221,18.4487,255500.0
2010-05-03 14:30:00,27.83,27.84,27.78,27.83,155000.0,18.4553,18.4619,18.4221,18.4553,155000.0
2010-05-03 15:00:00,27.84,27.84,27.79,27.83,156000.0,18.4619,18.4619,18.4288,18.4553,156000.0
2010-05-03 15:30:00,27.82,27.84,27.76,27.78,745600.0,18.4487,18.4619,18.4089,18.4221,745600.0
2010-05-04 09:30:00,27.59,27.68,27.53,27.66,638500.0,18.2961,18.3558,18.2563,18.3426,638500.0
2010-05-04 10:00:00,27.67,27.74,27.62,27.7,613100.0,18.3492,18.3956,18.316,18.3691,613100.0
2010-05-04 10:30:00,27.69,27.71,27.51,27.51,1170500.0,18.3624,18.3757,18.2431,18.2431,1170500.0
2010-05-04 11:00:00,27.51,27.56,27.48,27.52,346300.0,18.2431,18.2762,18.2232,18.2497,346300.0
2010-05-04 11:30:00,27.53,27.57,27.51,27.57,1137100.0,18.2563,18.2829,18.2431,18.2829,1137100.0
2010-05-04 12:00:00,27.57,27.57,27.46,27.51,226400.0,18.2829,18.2829,18.2099,18.2431,226400.0
2010-05-04 12:30:00,27.52,27.6,27.51,27.59,111200.0,18.2497,18.3028,18.2431,18.2961,111200.0
2010-05-04 13:00:00,27.6,27.6,27.54,27.55,590300.0,18.3028,18.3028,18.263,18.2696,590300.0
2010-05-04 13:30:00,27.54,27.59,27.54,27.56,393800.0,18.263,18.2961,18.263,18.2762,393800.0
2010-05-04 14:00:00,27.56,27.59,27.52,27.53,590800.0,18.2762,18.2961,18.2497,18.2563,590800.0
2010-05-04 14:30:00,27.54,27.58,27.51,27.58,2103900.0,18.263,18.2895,18.2431,18.2895,2103900.0
2010-05-04 15:00:00,27.58,27.61,27.54,27.57,1223700.0,18.2895,18.3094,18.263,18.2829,1223700.0
2010-05-04 15:30:00,27.57,27.58,27.46,27.51,3055000.0,18.2829,18.2895,18.2099,18.2431,3055000.0
2010-05-05 09:30:00,27.4,27.68,27.4,27.65,2109400.0,18.1701,18.3558,18.1701,18.3359,2109400.0
2010-05-05 10:00:00,27.63,27.69,27.58,27.66,1458300.0,18.3227,18.3624,18.2895,18.3426,1458300.0
2010-05-05 10:30:00,27.66,27.68,27.6,27.64,266500.0,18.3426,18.3558,18.3028,18.3293,266500.0
2010-05-05 11:00:00,27.63,27.64,27.59,27.63,126100.0,18.3227,18.3293,18.2961,18.3227,126100.0
2010-05-05 11:30:00,27.63,27.67,27.6,27.63,139700.0,18.3227,18.3492,18.3028,18.3227,139700.0
2010-05-05 12:00:00,27.64,27.69,27.63,27.68,135400.0,18.3293,18.3624,18.3227,18.3558,135400.0
2010-05-05 12:30:00,27.67,27.69,27.62,27.67,289800.0,18.3492,18.3624,18.316,18.3492,289800.0
2010-05-05 13:00:00,27.68,27.68,27.62,27.64,372500.0,18.3558,18.3558,18.316,18.3293,372500.0
2010-05-05 13:30:00,27.64,27.67,27.61,27.63,332800.0,18.3293,18.3492,18.3094,18.3227,332800.0
2010-05-05 14:00:00,27.63,27.64,27.59,27.61,345900.0,18.3227,18.3293,18.2961,18.3094,345900.0
2010-05-05 14:30:00,27.61,27.62,27.53,27.57,714100.0,18.3094,18.316,18.2563,18.2829,714100.0
2010-05-05 15:00:00,27.57,27.61,27.54,27.59,658200.0,18.2829,18.3094,18.263,18.2961,658200.0
2010-05-05 15:30:00,27.58,27.63,27.54,27.6,1270300.0,18.2895,18.3227,18.263,18.3028,1270300.0
2010-05-06 09:30:00,27.5,27.57,27.41,27.46,301200.0,18.2364,18.2829,18.1768,18.2099,301200.0
2010-05-06 10:00:00,27.46,27.55,27.44,27.45,389200.0,18.2099,18.2696,18.1967,18.2033,389200.0
2010-05-06 10:30:00,27.46,27.52,27.46,27.5,323300.0,18.2099,18.2497,18.2099,18.2364,323300.0
2010-05-06 11:00:00,27.5,27.51,27.43,27.47,263100.0,18.2364,18.2431,18.19,18.2166,263100.0
2010-05-06 11:30:00,27.46,27.48,27.4,27.46,598100.0,18.2099,18.2232,18.1701,18.2099,598100.0
2010-05-06 12:00:00,27.45,27.52,27.45,27.49,378400.0,18.2033,18.2497,18.2033,18.2298,378400.0
2010-05-06 12:30:00,27.48,27.5,27.42,27.46,265000.0,18.2232,18.2364,18.1834,18.2099,265000.0
2010-05-06 13:00:00,27.45,27.48,27.38,27.46,198000.0,18.2033,18.2232,18.1569,18.2099,198000.0
2010-05-06 13:30:00,27.45,27.46,27.38,27.42,468500.0,18.2033,18.2099,18.1569,18.1834,468500.0
2010-05-06 14:00:00,27.41,27.44,27.15,27.25,1170500.0,18.1768,18.1967,18.0043,18.0707,1170500.0
2010-05-06 14:30:00,27.25,27.26,24.95,26.72,2375300.0,18.0707,18.0773,16.5454,17.7192,2375300.0
2010-05-06 15:00:00,26.72,27.02,26.47,26.87,1930900.0,17.7192,17.9181,17.5534,17.8187,1930900.0
2010-05-06 15:30:00,26.87,27.08,26.81,26.88,2074900.0,17.8187,17.9579,17.7789,17.8253,2074900.0
2010-05-07 09:30:00,26.8,26.99,26.73,26.9,1567100.0,17.7722,17.8982,17.7258,17.8386,1567100.0
2010-05-07 10:00:00,26.89,26.96,26.53,26.62,1109100.0,17.8319,17.8784,17.5932,17.6529,1109100.0
2010-05-07 10:30:00,26.64,26.76,26.53,26.65,710300.0,17.6661,17.7457,17.5932,17.6728,710300.0
2010-05-07 11:00:00,26.64,26.94,26.61,26.78,584600.0,17.6661,17.8651,17.6463,17.759,584600.0
2010-05-07 11:30:00,26.78,26.89,26.65,26.83,1064900.0,17.759,17.8319,17.6728,17.7921,1064900.0
2010-05-07 12:00:00,26.83,26.94,26.75,26.77,552400.0,17.7921,17.8651,17.7391,17.7524,552400.0
2010-05-07 12:30:00,26.77,26.9,26.71,26.81,472600.0,17.7524,17.8386,17.7126,17.7789,472600.0
2010-05-07 13:00:00,26.81,26.86,26.71,26.76,254900.0,17.7789,17.812,17.7126,17.7457,254900.0
2010-05-07 13:30:00,26.76,26.89,26.76,26.85,213800.0,17.7457,17.8319,17.7457,17.8054,213800.0
2010-05-07 14:00:00,26.85,26.87,26.71,26.72,343000.0,17.8054,17.8187,17.7126,17.7192,343000.0
2010-05-07 14:30:00,26.72,26.86,26.71,26.83,207400.0,17.7192,17.812,17.7126,17.7921,207400.0
2010-05-07 15:00:00,26.82,26.83,26.63,26.71,1351700.0,17.7855,17.7921,17.6595,17.7126,1351700.0
2010-05-07 15:30:00,26.72,26.78,26.6,26.74,2234300.0,17.7192,17.759,17.6396,17.7325,2234300.0
2010-05-10 09:30:00,27.61,27.61,27.26,27.43,1327200.0,18.3094,18.3094,18.0773,18.19,1327200.0
2010-05-10 10:00:00,27.43,27.54,27.35,27.35,816100.0,18.19,18.263,18.137,18.137,816100.0
2010-05-10 10:30:00,27.35,27.43,27.32,27.36,468100.0,18.137,18.19,18.1171,18.1436,468100.0
2010-05-10 11:00:00,27.38,27.47,27.38,27.46,503400.0,18.1569,18.2166,18.1569,18.2099,503400.0
2010-05-10 11:30:00,27.46,27.52,27.42,27.49,271900.0,18.2099,18.2497,18.1834,18.2298,271900.0
2010-05-10 12:00:00,27.5,27.5,27.43,27.43,160300.0,18.2364,18.2364,18.19,18.19,160300.0
2010-05-10 12:30:00,27.42,27.48,27.42,27.43,176900.0,18.1834,18.2232,18.1834,18.19,176900.0
2010-05-10 13:00:00,27.43,27.44,27.3,27.4,454400.0,18.19,18.1967,18.1038,18.1701,454400.0
2010-05-10 13:30:00,27.41,27.45,27.31,27.34,367500.0,18.1768,18.2033,18.1105,18.1303,367500.0
2010-05-10 14:00:00,27.34,27.44,27.28,27.39,304700.0,18.1303,18.1967,18.0906,18.1635,304700.0
2010-05-10 14:30:00,27.39,27.43,27.34,27.42,207400.0,18.1635,18.19,18.1303,18.1834,207400.0
2010-05-10 15:00:00,27.41,27.41,27.29,27.37,436900.0,18.1768,18.1768,18.0972,18.1502,436900.0
2010-05-10 15:30:00,27.37,27.51,27.33,27.46,2056600.0,18.1502,18.2431,18.1237,18.2099,2056600.0
2010-05-11 09:30:00,27.33,27.42,27.27,27.41,638500.0,18.1237,18.1834,18.0839,18.1768,638500.0
2010-05-11 10:00:00,27.41,27.47,27.37,27.42,751100.0,18.1768,18.2166,18.1502,18.1834,751100.0
2010-05-11 10:30:00,27.41,27.44,27.38,27.42,218300.0,18.1768,18.1967,18.1569,18.1834,218300.0
2010-05-11 11:00:00,27.43,27.5,27.42,27.49,200700.0,18.19,18.2364,18.1834,18.2298,200700.0
2010-05-11 11:30:00,27.48,27.55,27.45,27.5,405400.0,18.2232,18.2696,18.2033,18.2364,405400.0
2010-05-11 12:00:00,27.51,27.57,27.5,27.53,175000.0,18.2431,18.2829,18.2364,18.2563,175000.0
2010-05-11 12:30:00,27.53,27.6,27.51,27.6,118800.0,18.2563,18.3028,18.2431,18.3028,118800.0
2010-05-11 13:00:00,27.6,27.61,27.56,27.61,133900.0,18.3028,18.3094,18.2762,18.3094,133900.0
2010-05-11 13:30:00,27.6,27.69,27.6,27.66,268100.0,18.3028,18.3624,18.3028,18.3426,268100.0
2010-05-11 14:00:00,27.65,27.66,27.53,27.56,295700.0,18.3359,18.3426,18.2563,18.2762,295700.0
2010-05-11 14:30:00,27.56,27.61,27.5,27.54,405300.0,18.2762,18.3094,18.2364,18.263,405300.0
2010-05-11 15:00:00,27.53,27.54,27.44,27.51,788800.0,18.2563,18.263,18.1967,18.2431,788800.0
2010-05-11 15:30:00,27.52,27.6,27.45,27.48,1249200.0,18.2497,18.3028,18.2033,18.2232,1249200.0
2010-05-12 09:30:00,27.51,27.59,27.44,27.55,633500.0,18.2431,18.2961,18.1967,18.2696,633500.0
2010-05-12 10:00:00,27.54,27.58,27.5,27.53,321500.0,18.263,18.2895,18.2364,18.2563,321500.0
2010-05-12 10:30:00,27.52,27.53,27.46,27.51,513300.0,18.2497,18.2563,18.2099,18.2431,513300.0
2010-05-12 11:00:00,27.51,27.58,27.48,27.5,443100.0,18.2431,18.2895,18.2232,18.2364,443100.0
2010-05-12 11:30:00,27.5,27.55,27.48,27.55,375700.0,18.2364,18.2696,18.2232,18.2696,375700.0
2010-05-12 12:00:00,27.55,27.59,27.54,27.58,282300.0,18.2696,18.2961,18.263,18.2895,282300.0
2010-05-12 12:30:00,27.59,27.63,27.56,27.63,394400.0,18.2961,18.3227,18.2762,18.3227,394400.0
2010-05-12 13:00:00,27.62,27.67,27.61,27.63,437500.0,18.316,18.3492,18.3094,18.3227,437500.0
2010-05-12 13:30:00,27.63,27.63,27.58,27.59,288300.0,18.3227,18.3227,18.2895,18.2961,288300.0
2010-05-12 14:00:00,27.58,27.65,27.57,27.63,149900.0,18.2895,18.3359,18.2829,18.3227,149900.0
2010-05-12 14:30:00,27.64,27.65,27.61,27.63,351900.0,18.3293,18.3359,18.3094,18.3227,351900.0
2010-05-12 15:00:00,27.64,27.68,27.62,27.66,946600.0,18.3293,18.3558,18.316,18.3426,946600.0
2010-05-12 15:30:00,27.65,27.7,27.62,27.67,1336900.0,18.3359,18.3691,18.316,18.3492,1336900.0
2010-05-13 09:30:00,27.68,27.74,27.61,27.68,216400.0,18.3558,18.3956,18.3094,18.3558,216400.0
2010-05-13 10:00:00,27.68,27.76,27.66,27.73,181800.0,18.3558,18.4089,18.3426,18.389,181800.0
2010-05-13 10:30:00,27.72,27.78,27.71,27.74,165600.0,18.3823,18.4221,18.3757,18.3956,165600.0
2010-05-13 11:00:00,27.73,27.74,27.69,27.72,82500.0,18.389,18.3956,18.3624,18.3823,82500.0
2010-05-13 11:30:00,27.72,27.75,27.68,27.7,87000.0,18.3823,18.4022,18.3558,18.3691,87000.0
2010-05-13 12:00:00,27.7,27.75,27.7,27.75,169300.0,18.3691,18.4022,18.3691,18.4022,169300.0
2010-05-13 12:30:00,27.75,27.77,27.73,27.75,103700.0,18.4022,18.4155,18.389,18.4022,103700.0
2010-05-13 13:00:00,27.74,27.81,27.74,27.81,71600.0,18.3956,18.442,18.3956,18.442,71600.0
2010-05-13 13:30:00,27.81,27.82,27.78,27.8,92400.0,18.442,18.4487,18.4221,18.4354,92400.0
2010-05-13 14:00:00,27.8,27.83,27.78,27.79,142500.0,18.4354,18.4553,18.4221,18.4288,142500.0
2010-05-13 14:30:00,27.79,27.79,27.71,27.72,220400.0,18.4288,18.4288,18.3757,18.3823,220400.0
2010-05-13 15:00:00,27.72,27.75,27.63,27.65,392700.0,18.3823,18.4022,18.3227,18.3359,392700.0
2010-05-13 15:30:00,27.65,27.67,27.54,27.54,1241200.0,18.3359,18.3492,18.263,18.263,1241200.0
2010-05-14 09:30:00,27.49,27.58,27.35,27.38,1695900.0,18.2298,18.2895,18.137,18.1569,1695900.0
2010-05-14 10:00:00,27.38,27.46,27.29,27.39,661200.0,18.1569,18.2099,18.0972,18.1635,661200.0
2010-05-14 10:30:00,27.39,27.45,27.34,27.43,370500.0,18.1635,18.2033,18.1303,18.19,370500.0
2010-05-14 11:00:00,27.43,27.43,27.24,27.29,371100.0,18.19,18.19,18.064,18.0972,371100.0
2010-05-14 11:30:00,27.28,27.38,27.27,27.3,186000.0,18.0906,18.1569,18.0839,18.1038,186000.0
2010-05-14 12:00:00,27.3,27.33,27.21,27.3,272000.0,18.1038,18.1237,18.0441,18.1038,272000.0
2010-05-14 12:30:00,27.3,27.38,27.27,27.35,304000.0,18.1038,18.1569,18.0839,18.137,304000.0
2010-05-14 13:00:00,27.35,27.37,27.27,27.29,167500.0,18.137,18.1502,18.0839,18.0972,167500.0
2010-05-14 13:30:00,27.28,27.33,27.23,27.29,351800.0,18.0906,18.1237,18.0574,18.0972,351800.0
2010-05-14 14:00:00,27.29,27.3,27.17,27.24,231200.0,18.0972,18.1038,18.0176,18.064,231200.0
2010-05-14 14:30:00,27.25,27.3,27.22,27.23,176500.0,18.0707,18.1038,18.0508,18.0574,176500.0
2010-05-14 15:00:00,27.24,27.28,27.19,27.23,455000.0,18.064,18.0906,18.0309,18.0574,455000.0
2010-05-14 15:30:00,27.24,27.36,27.19,27.3,1562800.0,18.064,18.1436,18.0309,18.1038,1562800.0
2010-05-17 09:30:00,27.37,27.49,27.35,27.48,514200.0,18.1502,18.2298,18.137,18.2232,514200.0
2010-05-17 10:00:00,27.47,27.54,27.45,27.51,525600.0,18.2166,18.263,18.2033,18.2431,525600.0
2010-05-17 10:30:00,27.51,27.54,27.47,27.49,328000.0,18.2431,18.263,18.2166,18.2298,328000.0
2010-05-17 11:00:00,27.48,27.5,27.38,27.44,219100.0,18.2232,18.2364,18.1569,18.1967,219100.0
2010-05-17 11:30:00,27.43,27.45,27.33,27.35,606700.0,18.19,18.2033,18.1237,18.137,606700.0
2010-05-17 12:00:00,27.34,27.34,27.22,27.28,720400.0,18.1303,18.1303,18.0508,18.0906,720400.0
2010-05-17 12:30:00,27.28,27.33,27.27,27.29,198000.0,18.0906,18.1237,18.0839,18.0972,198000.0
2010-05-17 13:00:00,27.3,27.43,27.3,27.4,256500.0,18.1038,18.19,18.1038,18.1701,256500.0
2010-05-17 13:30:00,27.4,27.43,27.3,27.38,408600.0,18.1701,18.19,18.1038,18.1569,408600.0
2010-05-17 14:00:00,27.38,27.42,27.36,27.38,220600.0,18.1569,18.1834,18.1436,18.1569,220600.0
2010-05-17 14:30:00,27.39,27.47,27.38,27.45,256700.0,18.1635,18.2166,18.1569,18.2033,256700.0
2010-05-17 15:00:00,27.45,27.51,27.4,27.48,443800.0,18.2033,18.2431,18.1701,18.2232,443800.0
2010-05-17 15:30:00,27.48,27.58,27.47,27.54,2246600.0,18.2232,18.2895,18.2166,18.263,2246600.0
2010-05-18 09:30:00,27.7,27.78,27.63,27.77,380400.0,18.3691,18.4221,18.3227,18.4155,380400.0
2010-05-18 10:00:00,27.77,27.78,27.72,27.74,250000.0,18.4155,18.4221,18.3823,18.3956,250000.0
2010-05-18 10:30:00,27.73,27.77,27.71,27.72,681900.0,18.389,18.4155,18.3757,18.3823,681900.0
2010-05-18 11:00:00,27.72,27.75,27.69,27.74,462700.0,18.3823,18.4022,18.3624,18.3956,462700.0
2010-05-18 11:30:00,27.74,27.75,27.62,27.65,272700.0,18.3956,18.4022,18.316,18.3359,272700.0
2010-05-18 12:00:00,27.65,27.67,27.59,27.66,168400.0,18.3359,18.3492,18.2961,18.3426,168400.0
2010-05-18 12:30:00,27.65,27.7,27.62,27.62,575600.0,18.3359,18.3691,18.316,18.316,575600.0
2010-05-18 13:00:00,27.62,27.64,27.55,27.59,652800.0,18.316,18.3293,18.2696,18.2961,652800.0
2010-05-18 13:30:00,27.6,27.63,27.52,27.52,622100.0,18.3028,18.3227,18.2497,18.2497,622100.0
2010-05-18 14:00:00,27.52,27.59,27.51,27.54,479100.0,18.2497,18.2961,18.2431,18.263,479100.0
2010-05-18 14:30:00,27.54,27.55,27.46,27.49,601800.0,18.263,18.2696,18.2099,18.2298,601800.0
2010-05-18 15:00:00,27.5,27.55,27.41,27.42,1191500.0,18.2364,18.2696,18.1768,18.1834,1191500.0
2010-05-18 15:30:00,27.41,27.48,27.39,27.41,1532700.0,18.1768,18.2232,18.1635,18.1768,1532700.0
2010-05-19 09:30:00,27.24,27.41,27.24,27.4,436900.0,18.064,18.1768,18.064,18.1701,436900.0
2010-05-19 10:00:00,27.41,27.41,27.18,27.31,574200.0,18.1768,18.1768,18.0242,18.1105,574200.0
2010-05-19 10:30:00,27.31,27.34,27.25,27.33,632800.0,18.1105,18.1303,18.0707,18.1237,632800.0
2010-05-19 11:00:00,27.32,27.33,27.18,27.24,412800.0,18.1171,18.1237,18.0242,18.064,412800.0
2010-05-19 11:30:00,27.25,27.25,27.15,27.24,347200.0,18.0707,18.0707,18.0043,18.064,347200.0
2010-05-19 12:00:00,27.24,27.28,27.2,27.24,290900.0,18.064,18.0906,18.0375,18.064,290900.0
2010-05-19 12:30:00,27.23,27.3,27.19,27.3,248600.0,18.0574,18.1038,18.0309,18.1038,248600.0
2010-05-19 13:00:00,27.3,27.36,27.23,27.33,489200.0,18.1038,18.1436,18.0574,18.1237,489200.0
2010-05-19 13:30:00,27.34,27.42,27.31,27.38,2205100.0,18.1303,18.1834,18.1105,18.1569,2205100.0
2010-05-19 14:00:00,27.38,27.42,27.31,27.35,591900.0,18.1569,18.1834,18.1105,18.137,591900.0
2010-05-19 14:30:00,27.35,27.4,27.31,27.36,1529300.0,18.137,18.1701,18.1105,18.1436,1529300.0
2010-05-19 15:00:00,27.36,27.39,27.28,27.38,2082100.0,18.1436,18.1635,18.0906,18.1569,2082100.0
2010-05-19 15:30:00,27.39,27.47,27.34,27.36,1662400.0,18.1635,18.2166,18.1303,18.1436,1662400.0
2010-05-20 09:30:00,27.0,27.0,26.85,26.95,1673100.0,17.9049,17.9049,17.8054,17.8717,1673100.0
2010-05-20 10:00:00,26.95,26.96,26.66,26.71,1518100.0,17.8717,17.8784,17.6794,17.7126,1518100.0
2010-05-20 10:30:00,26.71,26.82,26.7,26.8,981100.0,17.7126,17.7855,17.7059,17.7722,981100.0
2010-05-20 11:00:00,26.8,26.88,26.75,26.86,1156500.0,17.7722,17.8253,17.7391,17.812,1156500.0
2010-05-20 11:30:00,26.86,26.88,26.77,26.78,646200.0,17.812,17.8253,17.7524,17.759,646200.0
2010-05-20 12:00:00,26.77,26.85,26.74,26.75,663300.0,17.7524,17.8054,17.7325,17.7391,663300.0
2010-05-20 12:30:00,26.75,26.77,26.63,26.64,692200.0,17.7391,17.7524,17.6595,17.6661,692200.0
2010-05-20 13:00:00,26.64,26.82,26.62,26.78,1116800.0,17.6661,17.7855,17.6529,17.759,1116800.0
2010-05-20 13:30:00,26.78,26.88,26.72,26.74,828300.0,17.759,17.8253,17.7192,17.7325,828300.0
2010-05-20 14:00:00,26.74,26.85,26.63,26.76,874100.0,17.7325,17.8054,17.6595,17.7457,874100.0
2010-05-20 14:30:00,26.75,26.9,26.72,26.73,1342700.0,17.7391,17.8386,17.7192,17.7258,1342700.0
2010-05-20 15:00:00,26.73,26.78,26.69,26.75,1074900.0,17.7258,17.759,17.6993,17.7391,1074900.0
2010-05-20 15:30:00,26.74,26.77,26.48,26.48,3687600.0,17.7325,17.7524,17.56,17.56,3687600.0
2010-05-21 09:30:00,26.1,26.43,26.05,26.41,2426500.0,17.308,17.5269,17.2749,17.5136,2426500.0
2010-05-21 10:00:00,26.4,26.49,26.26,26.3,1437100.0,17.507,17.5667,17.4142,17.4407,1437100.0
2010-05-21 10:30:00,26.31,26.36,26.22,26.27,937000.0,17.4473,17.4805,17.3876,17.4208,937000.0
2010-05-21 11:00:00,26.27,26.43,26.27,26.41,691900.0,17.4208,17.5269,17.4208,17.5136,691900.0
2010-05-21 11:30:00,26.4,26.59,26.38,26.53,703200.0,17.507,17.633,17.4937,17.5932,703200.0
2010-05-21 12:00:00,26.53,26.53,26.45,26.51,446400.0,17.5932,17.5932,17.5401,17.5799,446400.0
2010-05-21 12:30:00,26.52,26.54,26.44,26.47,117500.0,17.5866,17.5998,17.5335,17.5534,117500.0
2010-05-21 13:00:00,26.47,26.52,26.43,26.44,328700.0,17.5534,17.5866,17.5269,17.5335,328700.0
2010-05-21 13:30:00,26.45,26.5,26.45,26.48,322900.0,17.5401,17.5733,17.5401,17.56,322900.0
2010-05-21 14:00:00,26.49,26.51,26.41,26.44,248100.0,17.5667,17.5799,17.5136,17.5335,248100.0
2010-05-21 14:30:00,26.44,26.47,26.33,26.41,703200.0,17.5335,17.5534,17.4606,17.5136,703200.0
2010-05-21 15:00:00,26.42,26.43,26.27,26.38,574200.0,17.5203,17.5269,17.4208,17.4937,574200.0
2010-05-21 15:30:00,26.37,26.61,26.29,26.61,1923000.0,17.4871,17.6463,17.434,17.6463,1923000.0
2010-05-24 09:30:00,26.5,26.56,26.36,26.39,519200.0,17.5733,17.6131,17.4805,17.5004,519200.0
2010-05-24 10:00:00,26.39,26.48,26.35,26.46,759900.0,17.5004,17.56,17.4738,17.5468,759900.0
2010-05-24 10:30:00,26.47,26.51,26.46,26.47,317700.0,17.5534,17.5799,17.5468,17.5534,317700.0
2010-05-24 11:00:00,26.47,26.51,26.45,26.49,292900.0,17.5534,17.5799,17.5401,17.5667,292900.0
2010-05-24 11:30:00,26.49,26.57,26.46,26.55,263000.0,17.5667,17.6197,17.5468,17.6065,263000.0
2010-05-24 12:00:00,26.56,26.62,26.54,26.56,256900.0,17.6131,17.6529,17.5998,17.6131,256900.0
2010-05-24 12:30:00,26.56,26.62,26.52,26.61,183200.0,17.6131,17.6529,17.5866,17.6463,183200.0
2010-05-24 13:00:00,26.62,26.62,26.53,26.55,204600.0,17.6529,17.6529,17.5932,17.6065,204600.0
2010-05-24 13:30:00,26.56,26.58,26.5,26.53,226000.0,17.6131,17.6264,17.5733,17.5932,226000.0
2010-05-24 14:00:00,26.53,26.58,26.51,26.56,601300.0,17.5932,17.6264,17.5799,17.6131,601300.0
2010-05-24 14:30:00,26.56,26.59,26.48,26.51,296100.0,17.6131,17.633,17.56,17.5799,296100.0
2010-05-24 15:00:00,26.51,26.52,26.45,26.51,439800.0,17.5799,17.5866,17.5401,17.5799,439800.0
2010-05-24 15:30:00,26.5,26.57,26.38,26.42,1139900.0,17.5733,17.6197,17.4937,17.5203,1139900.0
2010-05-25 09:30:00,25.91,25.98,25.78,25.92,1529700.0,17.1821,17.2285,17.0958,17.1887,1529700.0
2010-05-25 10:00:00,25.91,26.03,25.91,25.91,2234000.0,17.1821,17.2616,17.1821,17.1821,2234000.0
2010-05-25 10:30:00,25.91,25.94,25.85,25.9,987600.0,17.1821,17.2019,17.1423,17.1754,987600.0
2010-05-25 11:00:00,25.9,25.99,25.89,25.94,951100.0,17.1754,17.2351,17.1688,17.2019,951100.0
2010-05-25 11:30:00,25.93,25.95,25.89,25.95,358300.0,17.1953,17.2086,17.1688,17.2086,358300.0
2010-05-25 12:00:00,25.97,26.0,25.91,25.92,953300.0,17.2218,17.2417,17.1821,17.1887,953300.0
2010-05-25 12:30:00,25.91,25.94,25.86,25.9,687200.0,17.1821,17.2019,17.1489,17.1754,687200.0
2010-05-25 13:00:00,25.91,25.92,25.85,25.9,533900.0,17.1821,17.1887,17.1423,17.1754,533900.0
2010-05-25 13:30:00,25.91,25.92,25.85,25.89,505800.0,17.1821,17.1887,17.1423,17.1688,505800.0
2010-05-25 14:00:00,25.89,25.96,25.87,25.93,465700.0,17.1688,17.2152,17.1555,17.1953,465700.0
2010-05-25 14:30:00,25.93,26.03,25.91,25.99,1119900.0,17.1953,17.2616,17.1821,17.2351,1119900.0
2010-05-25 15:00:00,26.0,26.09,25.97,26.08,1017700.0,17.2417,17.3014,17.2218,17.2948,1017700.0
2010-05-25 15:30:00,26.07,26.18,26.06,26.17,3895300.0,17.2882,17.3611,17.2815,17.3545,3895300.0
2010-05-26 09:30:00,26.18,26.3,26.16,26.28,657900.0,17.3611,17.4407,17.3478,17.4274,657900.0
2010-05-26 10:00:00,26.28,26.34,26.26,26.31,371100.0,17.4274,17.4672,17.4142,17.4473,371100.0
2010-05-26 10:30:00,26.3,26.36,26.25,26.27,399900.0,17.4407,17.4805,17.4075,17.4208,399900.0
2010-05-26 11:00:00,26.26,26.28,26.14,26.15,751900.0,17.4142,17.4274,17.3346,17.3412,751900.0
2010-05-26 11:30:00,26.15,26.2,26.12,26.17,547000.0,17.3412,17.3744,17.3213,17.3545,547000.0
2010-05-26 12:00:00,26.18,26.24,26.16,26.19,165900.0,17.3611,17.4009,17.3478,17.3677,165900.0
2010-05-26 12:30:00,26.19,26.28,26.14,26.21,315800.0,17.3677,17.4274,17.3346,17.381,315800.0
2010-05-26 13:00:00,26.21,26.23,26.17,26.19,128100.0,17.381,17.3943,17.3545,17.3677,128100.0
2010-05-26 13:30:00,26.19,26.25,26.17,26.2,123700.0,17.3677,17.4075,17.3545,17.3744,123700.0
2010-05-26 14:00:00,26.2,26.23,26.16,26.18,227100.0,17.3744,17.3943,17.3478,17.3611,227100.0
2010-05-26 14:30:00,26.18,26.19,26.09,26.13,324500.0,17.3611,17.3677,17.3014,17.3279,324500.0
2010-05-26 15:00:00,26.14,26.18,25.96,25.98,872400.0,17.3346,17.3611,17.2152,17.2285,872400.0
2010-05-26 15:30:00,25.97,26.05,25.93,25.94,2401400.0,17.2218,17.2749,17.1953,17.2019,2401400.0
2010-05-27 09:30:00,26.31,26.31,26.18,26.24,946000.0,17.4473,17.4473,17.3611,17.4009,946000.0
2010-05-27 10:00:00,26.23,26.33,26.18,26.33,756100.0,17.3943,17.4606,17.3611,17.4606,756100.0
2010-05-27 10:30:00,26.33,26.37,26.28,26.31,608700.0,17.4606,17.4871,17.4274,17.4473,608700.0
2010-05-27 11:00:00,26.31,26.34,26.23,26.32,504300.0,17.4473,17.4672,17.3943,17.4539,504300.0
2010-05-27 11:30:00,26.32,26.35,26.24,26.34,440100.0,17.4539,17.4738,17.4009,17.4672,440100.0
2010-05-27 12:00:00,26.35,26.36,26.25,26.28,427100.0,17.4738,17.4805,17.4075,17.4274,427100.0
2010-05-27 12:30:00,26.28,26.3,26.25,26.29,449300.0,17.4274,17.4407,17.4075,17.434,449300.0
2010-05-27 13:00:00,26.28,26.31,26.24,26.31,590100.0,17.4274,17.4473,17.4009,17.4473,590100.0
2010-05-27 13:30:00,26.31,26.35,26.29,26.31,552800.0,17.4473,17.4738,17.434,17.4473,552800.0
2010-05-27 14:00:00,26.32,26.4,26.32,26.37,483000.0,17.4539,17.507,17.4539,17.4871,483000.0
2010-05-27 14:30:00,26.37,26.38,26.32,26.34,545500.0,17.4871,17.4937,17.4539,17.4672,545500.0
2010-05-27 15:00:00,26.34,26.39,26.3,26.33,602100.0,17.4672,17.5004,17.4407,17.4606,602100.0
2010-05-27 15:30:00,26.32,26.47,26.32,26.47,3636200.0,17.4539,17.5534,17.4539,17.5534,3636200.0
2010-05-28 09:30:00,26.5,26.52,26.4,26.48,681500.0,17.5733,17.5866,17.507,17.56,681500.0
2010-05-28 10:00:00,26.48,26.49,26.44,26.45,253100.0,17.56,17.5667,17.5335,17.5401,253100.0
2010-05-28 10:30:00,26.46,26.52,26.42,26.44,769200.0,17.5468,17.5866,17.5203,17.5335,769200.0
2010-05-28 11:00:00,26.45,26.48,26.41,26.47,424900.0,17.5401,17.56,17.5136,17.5534,424900.0
2010-05-28 11:30:00,26.47,26.53,26.47,26.5,112900.0,17.5534,17.5932,17.5534,17.5733,112900.0
2010-05-28 12:00:00,26.5,26.55,26.5,26.53,186700.0,17.5733,17.6065,17.5733,17.5932,186700.0
2010-05-28 12:30:00,26.53,26.53,26.33,26.41,1232000.0,17.5932,17.5932,17.4606,17.5136,1232000.0
2010-05-28 13:00:00,26.41,26.47,26.39,26.44,171700.0,17.5136,17.5534,17.5004,17.5335,171700.0
2010-05-28 13:30:00,26.45,26.47,26.38,26.38,195000.0,17.5401,17.5534,17.4937,17.4937,195000.0
2010-05-28 14:00:00,26.38,26.41,26.33,26.41,226000.0,17.4937,17.5136,17.4606,17.5136,226000.0
2010-05-28 14:30:00,26.41,26.51,26.38,26.47,407100.0,17.5136,17.5799,17.4937,17.5534,407100.0
2010-05-28 15:00:00,26.46,26.54,26.43,26.53,230500.0,17.5468,17.5998,17.5269,17.5932,230500.0
2010-05-28 15:30:00,26.52,26.55,26.32,26.34,1988600.0,17.5866,17.6065,17.4539,17.4672,1988600.0
2010-06-01 09:30:00,26.26,26.29,26.08,26.29,885900.0,17.4142,17.434,17.2948,17.434,885900.0
2010-06-01 10:00:00,26.29,26.46,26.29,26.45,717700.0,17.434,17.5468,17.434,17.5401,717700.0
2010-06-01 10:30:00,26.45,26.49,26.43,26.48,620000.0,17.5401,17.5667,17.5269,17.56,620000.0
2010-06-01 11:00:00,26.47,26.51,26.43,26.49,687600.0,17.5534,17.5799,17.5269,17.5667,687600.0
2010-06-01 11:30:00,26.5,26.5,26.43,26.43,505000.0,17.5733,17.5733,17.5269,17.5269,505000.0
2010-06-01 12:00:00,26.43,26.5,26.42,26.49,492900.0,17.5269,17.5733,17.5203,17.5667,492900.0
2010-06-01 12:30:00,26.49,26.5,26.45,26.45,368100.0,17.5667,17.5733,17.5401,17.5401,368100.0
2010-06-01 13:00:00,26.45,26.57,26.44,26.57,198400.0,17.5401,17.6197,17.5335,17.6197,198400.0
2010-06-01 13:30:00,26.57,26.6,26.54,26.55,535300.0,17.6197,17.6396,17.5998,17.6065,535300.0
2010-06-01 14:00:00,26.54,26.55,26.44,26.54,1031700.0,17.5998,17.6065,17.5335,17.5998,1031700.0
2010-06-01 14:30:00,26.54,26.59,26.5,26.55,492600.0,17.5998,17.633,17.5733,17.6065,492600.0
2010-06-01 15:00:00,26.55,26.59,26.45,26.5,919300.0,17.6065,17.633,17.5401,17.5733,919300.0
2010-06-01 15:30:00,26.5,26.52,26.25,26.27,2578200.0,17.5733,17.5866,17.4075,17.4208,2578200.0
2010-06-02 09:30:00,26.41,26.43,26.32,26.36,706200.0,17.5136,17.5269,17.4539,17.4805,706200.0
2010-06-02 10:00:00,26.36,26.39,26.32,26.35,512000.0,17.4805,17.5004,17.4539,17.4738,512000.0
2010-06-02 10:30:00,26.36,26.39,26.33,26.38,233200.0,17.4805,17.5004,17.4606,17.4937,233200.0
2010-06-02 11:00:00,26.38,26.45,26.37,26.43,399800.0,17.4937,17.5401,17.4871,17.5269,399800.0
2010-06-02 11:30:00,26.42,26.53,26.41,26.5,1293600.0,17.5203,17.5932,17.5136,17.5733,1293600.0
2010-06-02 12:00:00,26.5,26.52,26.45,26.46,277600.0,17.5733,17.5866,17.5401,17.5468,277600.0
2010-06-02 12:30:00,26.45,26.49,26.44,26.47,196200.0,17.5401,17.5667,17.5335,17.5534,196200.0
2010-06-02 13:00:00,26.46,26.48,26.44,26.47,239900.0,17.5468,17.56,17.5335,17.5534,239900.0
2010-06-02 13:30:00,26.46,26.48,26.44,26.45,283800.0,17.5468,17.56,17.5335,17.5401,283800.0
2010-06-02 14:00:00,26.45,26.48,26.42,26.47,199700.0,17.5401,17.56,17.5203,17.5534,199700.0
2010-06-02 14:30:00,26.47,26.6,26.46,26.59,357600.0,17.5534,17.6396,17.5468,17.633,357600.0
2010-06-02 15:00:00,26.58,26.68,26.58,26.67,316000.0,17.6264,17.6927,17.6264,17.686,316000.0
2010-06-02 15:30:00,26.67,26.74,26.61,26.74,1915800.0,17.686,17.7325,17.6463,17.7325,1915800.0
2010-06-03 09:30:00,26.8,26.85,26.75,26.83,731500.0,17.7722,17.8054,17.7391,17.7921,731500.0
2010-06-03 10:00:00,26.82,26.82,26.7,26.75,804300.0,17.7855,17.7855,17.7059,17.7391,804300.0
2010-06-03 10:30:00,26.74,26.79,26.71,26.75,293800.0,17.7325,17.7656,17.7126,17.7391,293800.0
2010-06-03 11:00:00,26.76,26.77,26.71,26.71,225900.0,17.7457,17.7524,17.7126,17.7126,225900.0
2010-06-03 11:30:00,26.71,26.73,26.7,26.71,161000.0,17.7126,17.7258,17.7059,17.7126,161000.0
2010-06-03 12:00:00,26.71,26.71,26.62,26.65,311200.0,17.7126,17.7126,17.6529,17.6728,311200.0
2010-06-03 12:30:00,26.65,26.69,26.62,26.68,213100.0,17.6728,17.6993,17.6529,17.6927,213100.0
2010-06-03 13:00:00,26.67,26.71,26.65,26.66,161600.0,17.686,17.7126,17.6728,17.6794,161600.0
2010-06-03 13:30:00,26.67,26.72,26.65,26.68,140700.0,17.686,17.7192,17.6728,17.6927,140700.0
2010-06-03 14:00:00,26.68,26.75,26.68,26.68,290700.0,17.6927,17.7391,17.6927,17.6927,290700.0
2010-06-03 14:30:00,26.68,26.76,26.68,26.75,443100.0,17.6927,17.7457,17.6927,17.7391,443100.0
2010-06-03 15:00:00,26.76,26.79,26.69,26.78,406000.0,17.7457,17.7656,17.6993,17.759,406000.0
2010-06-03 15:30:00,26.78,26.79,26.71,26.78,1199000.0,17.759,17.7656,17.7126,17.759,1199000.0
2010-06-04 09:30:00,26.55,26.55,26.3,26.36,616500.0,17.6065,17.6065,17.4407,17.4805,616500.0
2010-06-04 10:00:00,26.35,26.41,26.34,26.37,331400.0,17.4738,17.5136,17.4672,17.4871,331400.0
2010-06-04 10:30:00,26.36,26.43,26.34,26.34,311100.0,17.4805,17.5269,17.4672,17.4672,311100.0
2010-06-04 11:00:00,26.33,26.38,26.29,26.3,161800.0,17.4606,17.4937,17.434,17.4407,161800.0
2010-06-04 11:30:00,26.3,26.34,26.28,26.31,145400.0,17.4407,17.4672,17.4274,17.4473,145400.0
2010-06-04 12:00:00,26.31,26.33,26.23,26.3,472800.0,17.4473,17.4606,17.3943,17.4407,472800.0
2010-06-04 12:30:00,26.29,26.34,26.28,26.32,319100.0,17.434,17.4672,17.4274,17.4539,319100.0
2010-06-04 13:00:00,26.32,26.32,26.23,26.28,246800.0,17.4539,17.4539,17.3943,17.4274,246800.0
2010-06-04 13:30:00,26.28,26.3,26.22,26.24,207100.0,17.4274,17.4407,17.3876,17.4009,207100.0
2010-06-04 14:00:00,26.24,26.27,26.19,26.21,385400.0,17.4009,17.4208,17.3677,17.381,385400.0
2010-06-04 14:30:00,26.2,26.24,26.07,26.11,566800.0,17.3744,17.4009,17.2882,17.3147,566800.0
2010-06-04 15:00:00,26.11,26.17,26.08,26.09,626300.0,17.3147,17.3545,17.2948,17.3014,626300.0
2010-06-04 15:30:00,26.1,26.13,26.01,26.11,4082800.0,17.308,17.3279,17.2484,17.3147,4082800.0
2010-06-07 09:30:00,26.03,26.08,25.9,26.03,694400.0,17.2616,17.2948,17.1754,17.2616,694400.0
2010-06-07 10:00:00,26.03,26.13,26.03,26.13,454100.0,17.2616,17.3279,17.2616,17.3279,454100.0
2010-06-07 10:30:00,26.13,26.13,26.06,26.09,467100.0,17.3279,17.3279,17.2815,17.3014,467100.0
2010-06-07 11:00:00,26.09,26.17,26.06,26.15,393800.0,17.3014,17.3545,17.2815,17.3412,393800.0
2010-06-07 11:30:00,26.15,26.21,26.15,26.17,405800.0,17.3412,17.381,17.3412,17.3545,405800.0
2010-06-07 12:00:00,26.17,26.24,26.16,26.16,104800.0,17.3545,17.4009,17.3478,17.3478,104800.0
2010-06-07 12:30:00,26.16,26.19,26.15,26.17,190600.0,17.3478,17.3677,17.3412,17.3545,190600.0
2010-06-07 13:00:00,26.16,26.2,26.15,26.19,97000.0,17.3478,17.3744,17.3412,17.3677,97000.0
2010-06-07 13:30:00,26.19,26.19,26.11,26.13,114600.0,17.3677,17.3677,17.3147,17.3279,114600.0
2010-06-07 14:00:00,26.13,26.16,26.1,26.14,418900.0,17.3279,17.3478,17.308,17.3346,418900.0
2010-06-07 14:30:00,26.14,26.14,26.03,26.04,276500.0,17.3346,17.3346,17.2616,17.2683,276500.0
2010-06-07 15:00:00,26.05,26.1,25.97,25.97,770700.0,17.2749,17.308,17.2218,17.2218,770700.0
2010-06-07 15:30:00,25.97,26.02,25.88,25.89,1480600.0,17.2218,17.255,17.1622,17.1688,1480600.0
2010-06-08 09:30:00,25.9,26.02,25.85,25.97,438800.0,17.1754,17.255,17.1423,17.2218,438800.0
2010-06-08 10:00:00,25.97,26.06,25.97,26.04,493700.0,17.2218,17.2815,17.2218,17.2683,493700.0
2010-06-08 10:30:00,26.04,26.05,25.96,26.05,398600.0,17.2683,17.2749,17.2152,17.2749,398600.0
2010-06-08 11:00:00,26.04,26.11,25.96,26.08,640500.0,17.2683,17.3147,17.2152,17.2948,640500.0
2010-06-08 11:30:00,26.08,26.2,26.07,26.16,853200.0,17.2948,17.3744,17.2882,17.3478,853200.0
2010-06-08 12:00:00,26.17,26.18,26.11,26.12,451100.0,17.3545,17.3611,17.3147,17.3213,451100.0
2010-06-08 12:30:00,26.12,26.18,26.11,26.17,359600.0,17.3213,17.3611,17.3147,17.3545,359600.0
2010-06-08 13:00:00,26.16,26.17,26.08,26.11,306200.0,17.3478,17.3545,17.2948,17.3147,306200.0
2010-06-08 13:30:00,26.11,26.11,25.98,26.04,494700.0,17.3147,17.3147,17.2285,17.2683,494700.0
2010-06-08 14:00:00,26.04,26.16,26.01,26.14,531900.0,17.2683,17.3478,17.2484,17.3346,531900.0
2010-06-08 14:30:00,26.14,26.18,26.09,26.11,732000.0,17.3346,17.3611,17.3014,17.3147,732000.0
2010-06-08 15:00:00,26.11,26.2,26.06,26.2,558700.0,17.3147,17.3744,17.2815,17.3744,558700.0
2010-06-08 15:30:00,26.21,26.32,26.2,26.27,2665100.0,17.381,17.4539,17.3744,17.4208,2665100.0
2010-06-09 09:30:00,26.49,26.61,26.25,26.31,791900.0,17.5667,17.6463,17.4075,17.4473,791900.0
2010-06-09 10:00:00,26.31,26.37,26.29,26.37,447300.0,17.4473,17.4871,17.434,17.4871,447300.0
2010-06-09 10:30:00,26.36,26.39,26.31,26.38,523400.0,17.4805,17.5004,17.4473,17.4937,523400.0
2010-06-09 11:00:00,26.37,26.48,26.37,26.46,662100.0,17.4871,17.56,17.4871,17.5468,662100.0
2010-06-09 11:30:00,26.46,26.5,26.44,26.48,256600.0,17.5468,17.5733,17.5335,17.56,256600.0
2010-06-09 12:00:00,26.49,26.53,26.46,26.5,199400.0,17.5667,17.5932,17.5468,17.5733,199400.0
2010-06-09 12:30:00,26.51,26.53,26.5,26.52,167900.0,17.5799,17.5932,17.5733,17.5866,167900.0
2010-06-09 13:00:00,26.51,26.52,26.47,26.49,408400.0,17.5799,17.5866,17.5534,17.5667,408400.0
2010-06-09 13:30:00,26.49,26.5,26.43,26.46,328000.0,17.5667,17.5733,17.5269,17.5468,328000.0
2010-06-09 14:00:00,26.47,26.48,26.39,26.45,362900.0,17.5534,17.56,17.5004,17.5401,362900.0
2010-06-09 14:30:00,26.45,26.46,26.31,26.32,446400.0,17.5401,17.5468,17.4473,17.4539,446400.0
2010-06-09 15:00:00,26.31,26.34,26.22,26.28,1202800.0,17.4473,17.4672,17.3876,17.4274,1202800.0
2010-06-09 15:30:00,26.29,26.31,26.17,26.25,2707400.0,17.434,17.4473,17.3545,17.4075,2707400.0
2010-06-10 09:30:00,26.52,26.66,26.49,26.66,532000.0,17.5866,17.6794,17.5667,17.6794,532000.0
2010-06-10 10:00:00,26.67,26.71,26.56,26.61,1198100.0,17.686,17.7126,17.6131,17.6463,1198100.0
2010-06-10 10:30:00,26.61,26.63,26.58,26.61,307400.0,17.6463,17.6595,17.6264,17.6463,307400.0
2010-06-10 11:00:00,26.6,26.65,26.6,26.63,239100.0,17.6396,17.6728,17.6396,17.6595,239100.0
2010-06-10 11:30:00,26.63,26.64,26.59,26.6,168100.0,17.6595,17.6661,17.633,17.6396,168100.0
2010-06-10 12:00:00,26.61,26.62,26.54,26.6,277900.0,17.6463,17.6529,17.5998,17.6396,277900.0
2010-06-10 12:30:00,26.61,26.63,26.55,26.58,286500.0,17.6463,17.6595,17.6065,17.6264,286500.0
2010-06-10 13:00:00,26.58,26.59,26.53,26.58,291200.0,17.6264,17.633,17.5932,17.6264,291200.0
2010-06-10 13:30:00,26.58,26.63,26.57,26.61,243100.0,17.6264,17.6595,17.6197,17.6463,243100.0
2010-06-10 14:00:00,26.61,26.61,26.55,26.56,247100.0,17.6463,17.6463,17.6065,17.6131,247100.0
2010-06-10 14:30:00,26.56,26.63,26.56,26.58,307400.0,17.6131,17.6595,17.6131,17.6264,307400.0
2010-06-10 15:00:00,26.58,26.66,26.56,26.61,815600.0,17.6264,17.6794,17.6131,17.6463,815600.0
2010-06-10 15:30:00,26.62,26.66,26.59,26.66,3281300.0,17.6529,17.6794,17.633,17.6794,3281300.0
2010-06-11 09:30:00,26.54,26.54,26.29,26.33,421700.0,17.5998,17.5998,17.434,17.4606,421700.0
2010-06-11 10:00:00,26.32,26.42,26.27,26.39,539600.0,17.4539,17.5203,17.4208,17.5004,539600.0
2010-06-11 10:30:00,26.4,26.42,26.36,26.38,312400.0,17.507,17.5203,17.4805,17.4937,312400.0
2010-06-11 11:00:00,26.38,26.4,26.35,26.37,445700.0,17.4937,17.507,17.4738,17.4871,445700.0
2010-06-11 11:30:00,26.37,26.39,26.33,26.38,337600.0,17.4871,17.5004,17.4606,17.4937,337600.0
2010-06-11 12:00:00,26.38,26.39,26.34,26.34,259400.0,17.4937,17.5004,17.4672,17.4672,259400.0
2010-06-11 12:30:00,26.35,26.37,26.32,26.34,216300.0,17.4738,17.4871,17.4539,17.4672,216300.0
2010-06-11 13:00:00,26.34,26.4,26.34,26.35,161100.0,17.4672,17.507,17.4672,17.4738,161100.0
2010-06-11 13:30:00,26.36,26.36,26.3,26.32,292900.0,17.4805,17.4805,17.4407,17.4539,292900.0
2010-06-11 14:00:00,26.31,26.33,26.25,26.26,339100.0,17.4473,17.4606,17.4075,17.4142,339100.0
2010-06-11 14:30:00,26.26,26.33,26.26,26.3,232800.0,17.4142,17.4606,17.4142,17.4407,232800.0
2010-06-11 15:00:00,26.31,26.36,26.29,26.33,310300.0,17.4473,17.4805,17.434,17.4606,310300.0
2010-06-11 15:30:00,26.33,26.5,26.33,26.49,1679600.0,17.4606,17.5733,17.4606,17.5667,1679600.0
2010-06-14 09:30:00,26.66,26.7,26.58,26.61,561000.0,17.6794,17.7059,17.6264,17.6463,561000.0
2010-06-14 10:00:00,26.61,26.7,26.59,26.7,337700.0,17.6463,17.7059,17.633,17.7059,337700.0
2010-06-14 10:30:00,26.7,26.75,26.68,26.75,255000.0,17.7059,17.7391,17.6927,17.7391,255000.0
2010-06-14 11:00:00,26.75,26.76,26.73,26.73,211500.0,17.7391,17.7457,17.7258,17.7258,211500.0
2010-06-14 11:30:00,26.72,26.74,26.7,26.7,203900.0,17.7192,17.7325,17.7059,17.7059,203900.0
2010-06-14 12:00:00,26.7,26.73,26.69,26.72,174100.0,17.7059,17.7258,17.6993,17.7192,174100.0
2010-06-14 12:30:00,26.72,26.75,26.69,26.69,178300.0,17.7192,17.7391,17.6993,17.6993,178300.0
2010-06-14 13:00:00,26.69,26.75,26.67,26.73,429100.0,17.6993,17.7391,17.686,17.7258,429100.0
2010-06-14 13:30:00,26.73,26.77,26.69,26.69,292500.0,17.7258,17.7524,17.6993,17.6993,292500.0
2010-06-14 14:00:00,26.69,26.72,26.66,26.7,422900.0,17.6993,17.7192,17.6794,17.7059,422900.0
2010-06-14 14:30:00,26.71,26.74,26.66,26.72,297000.0,17.7126,17.7325,17.6794,17.7192,297000.0
2010-06-14 15:00:00,26.72,26.73,26.66,26.67,448100.0,17.7192,17.7258,17.6794,17.686,448100.0
2010-06-14 15:30:00,26.67,26.67,26.57,26.6,1485500.0,17.686,17.686,17.6197,17.6396,1485500.0
2010-06-15 09:30:00,26.76,26.8,26.67,26.76,363900.0,17.7457,17.7722,17.686,17.7457,363900.0
2010-06-15 10:00:00,26.75,26.75,26.68,26.73,421200.0,17.7391,17.7391,17.6927,17.7258,421200.0
2010-06-15 10:30:00,26.73,26.76,26.71,26.75,240800.0,17.7258,17.7457,17.7126,17.7391,240800.0
2010-06-15 11:00:00,26.75,26.77,26.71,26.73,153600.0,17.7391,17.7524,17.7126,17.7258,153600.0
2010-06-15 11:30:00,26.71,26.78,26.7,26.75,168800.0,17.7126,17.759,17.7059,17.7391,168800.0
2010-06-15 12:00:00,26.76,26.79,26.75,26.75,133200.0,17.7457,17.7656,17.7391,17.7391,133200.0
2010-06-15 12:30:00,26.75,26.76,26.73,26.75,99100.0,17.7391,17.7457,17.7258,17.7391,99100.0
2010-06-15 13:00:00,26.76,26.8,26.71,26.78,251600.0,17.7457,17.7722,17.7126,17.759,251600.0
2010-06-15 13:30:00,26.78,26.81,26.76,26.77,125900.0,17.759,17.7789,17.7457,17.7524,125900.0
2010-06-15 14:00:00,26.77,26.83,26.77,26.81,222600.0,17.7524,17.7921,17.7524,17.7789,222600.0
2010-06-15 14:30:00,26.8,26.83,26.8,26.81,166600.0,17.7722,17.7921,17.7722,17.7789,166600.0
2010-06-15 15:00:00,26.81,26.83,26.78,26.83,211900.0,17.7789,17.7921,17.759,17.7921,211900.0
2010-06-15 15:30:00,26.83,26.9,26.81,26.89,2615300.0,17.7921,17.8386,17.7789,17.8319,2615300.0
2010-06-16 09:30:00,26.75,26.77,26.69,26.75,288200.0,17.7391,17.7524,17.6993,17.7391,288200.0
2010-06-16 10:00:00,26.75,26.76,26.72,26.73,138000.0,17.7391,17.7457,17.7192,17.7258,138000.0
2010-06-16 10:30:00,26.72,26.76,26.71,26.76,158300.0,17.7192,17.7457,17.7126,17.7457,158300.0
2010-06-16 11:00:00,26.75,26.77,26.74,26.75,168400.0,17.7391,17.7524,17.7325,17.7391,168400.0
2010-06-16 11:30:00,26.74,26.76,26.73,26.76,103700.0,17.7325,17.7457,17.7258,17.7457,103700.0
2010-06-16 12:00:00,26.76,26.83,26.76,26.81,135400.0,17.7457,17.7921,17.7457,17.7789,135400.0
2010-06-16 12:30:00,26.8,26.81,26.76,26.77,119500.0,17.7722,17.7789,17.7457,17.7524,119500.0
2010-06-16 13:00:00,26.77,26.79,26.75,26.77,130600.0,17.7524,17.7656,17.7391,17.7524,130600.0
2010-06-16 13:30:00,26.77,26.79,26.76,26.78,93300.0,17.7524,17.7656,17.7457,17.759,93300.0
2010-06-16 14:00:00,26.77,26.8,26.77,26.79,185300.0,17.7524,17.7722,17.7524,17.7656,185300.0
2010-06-16 14:30:00,26.78,26.8,26.74,26.75,259000.0,17.759,17.7722,17.7325,17.7391,259000.0
2010-06-16 15:00:00,26.75,26.76,26.68,26.68,339500.0,17.7391,17.7457,17.6927,17.6927,339500.0
2010-06-16 15:30:00,26.69,26.75,26.67,26.73,1329400.0,17.6993,17.7391,17.686,17.7258,1329400.0
2010-06-17 09:30:00,26.83,26.85,26.76,26.78,217700.0,17.7921,17.8054,17.7457,17.759,217700.0
2010-06-17 10:00:00,26.78,26.78,26.69,26.76,517900.0,17.759,17.759,17.6993,17.7457,517900.0
2010-06-17 10:30:00,26.76,26.77,26.72,26.75,875200.0,17.7457,17.7524,17.7192,17.7391,875200.0
2010-06-17 11:00:00,26.75,26.8,26.72,26.79,179600.0,17.7391,17.7722,17.7192,17.7656,179600.0
2010-06-17 11:30:00,26.78,26.82,26.78,26.8,84300.0,17.759,17.7855,17.759,17.7722,84300.0
2010-06-17 12:00:00,26.8,26.83,26.79,26.8,128600.0,17.7722,17.7921,17.7656,17.7722,128600.0
2010-06-17 12:30:00,26.8,26.83,26.8,26.82,143700.0,17.7722,17.7921,17.7722,17.7855,143700.0
2010-06-17 13:00:00,26.82,26.84,26.8,26.82,129500.0,17.7855,17.7988,17.7722,17.7855,129500.0
2010-06-17 13:30:00,26.81,26.85,26.8,26.85,128500.0,17.7789,17.8054,17.7722,17.8054,128500.0
2010-06-17 14:00:00,26.85,26.87,26.83,26.84,142200.0,17.8054,17.8187,17.7921,17.7988,142200.0
2010-06-17 14:30:00,26.84,26.87,26.82,26.85,219100.0,17.7988,17.8187,17.7855,17.8054,219100.0
2010-06-17 15:00:00,26.85,26.85,26.78,26.8,866500.0,17.8054,17.8054,17.759,17.7722,866500.0
2010-06-17 15:30:00,26.81,26.97,26.81,26.92,2416000.0,17.7789,17.885,17.7789,17.8518,2416000.0
2010-06-18 09:30:00,26.86,26.89,26.8,26.8,713800.0,17.9404,17.9604,17.9003,17.9003,713800.0
2010-06-18 10:00:00,26.81,26.85,26.81,26.84,356500.0,17.907,17.9337,17.907,17.927,356500.0
2010-06-18 10:30:00,26.84,26.87,26.84,26.86,304500.0,17.927,17.9471,17.927,17.9404,304500.0
2010-06-18 11:00:00,26.85,26.86,26.8,26.82,368800.0,17.9337,17.9404,17.9003,17.9137,368800.0
2010-06-18 11:30:00,26.82,26.82,26.76,26.76,353800.0,17.9137,17.9137,17.8736,17.8736,353800.0
2010-06-18 12:00:00,26.77,26.81,26.73,26.74,258700.0,17.8803,17.907,17.8536,17.8603,258700.0
2010-06-18 12:30:00,26.74,26.75,26.71,26.72,375900.0,17.8603,17.8669,17.8402,17.8469,375900.0
2010-06-18 13:00:00,26.72,26.77,26.71,26.75,275500.0,17.8469,17.8803,17.8402,17.8669,275500.0
2010-06-18 13:30:00,26.75,26.78,26.73,26.76,383500.0,17.8669,17.887,17.8536,17.8736,383500.0
2010-06-18 14:00:00,26.76,26.79,26.75,26.79,283400.0,17.8736,17.8936,17.8669,17.8936,283400.0
2010-06-18 14:30:00,26.79,26.8,26.77,26.78,424200.0,17.8936,17.9003,17.8803,17.887,424200.0
2010-06-18 15:00:00,26.78,26.78,26.73,26.74,537300.0,17.887,17.887,17.8536,17.8603,537300.0
2010-06-18 15:30:00,26.75,26.75,26.68,26.68,2284700.0,17.8669,17.8669,17.8202,17.8202,2284700.0
2010-06-21 09:30:00,26.9,26.96,26.73,26.8,1196700.0,17.9671,18.0072,17.8536,17.9003,1196700.0
2010-06-21 10:00:00,26.8,26.84,26.74,26.75,580700.0,17.9003,17.927,17.8603,17.8669,580700.0
2010-06-21 10:30:00,26.74,26.77,26.7,26.71,288400.0,17.8603,17.8803,17.8335,17.8402,288400.0
2010-06-21 11:00:00,26.72,26.74,26.71,26.74,388600.0,17.8469,17.8603,17.8402,17.8603,388600.0
2010-06-21 11:30:00,26.74,26.75,26.72,26.73,189100.0,17.8603,17.8669,17.8469,17.8536,189100.0
2010-06-21 12:00:00,26.73,26.74,26.69,26.69,176700.0,17.8536,17.8603,17.8269,17.8269,176700.0
2010-06-21 12:30:00,26.7,26.71,26.67,26.68,188700.0,17.8335,17.8402,17.8135,17.8202,188700.0
2010-06-21 13:00:00,26.68,26.71,26.67,26.69,170300.0,17.8202,17.8402,17.8135,17.8269,170300.0
2010-06-21 13:30:00,26.7,26.7,26.65,26.66,134900.0,17.8335,17.8335,17.8001,17.8068,134900.0
2010-06-21 14:00:00,26.66,26.73,26.65,26.7,198900.0,17.8068,17.8536,17.8001,17.8335,198900.0
2010-06-21 14:30:00,26.7,26.74,26.68,26.69,155600.0,17.8335,17.8603,17.8202,17.8269,155600.0
2010-06-21 15:00:00,26.68,26.69,26.52,26.54,513300.0,17.8202,17.8269,17.7133,17.7267,513300.0
2010-06-21 15:30:00,26.54,26.61,26.51,26.61,1040200.0,17.7267,17.7734,17.7066,17.7734,1040200.0
2010-06-22 09:30:00,26.57,26.66,26.53,26.59,490700.0,17.7467,17.8068,17.72,17.7601,490700.0
2010-06-22 10:00:00,26.59,26.61,26.55,26.6,456600.0,17.7601,17.7734,17.7333,17.7667,456600.0
2010-06-22 10:30:00,26.61,26.63,26.57,26.63,746700.0,17.7734,17.7868,17.7467,17.7868,746700.0
2010-06-22 11:00:00,26.63,26.64,26.59,26.63,340900.0,17.7868,17.7935,17.7601,17.7868,340900.0
2010-06-22 11:30:00,26.63,26.69,26.63,26.67,155000.0,17.7868,17.8269,17.7868,17.8135,155000.0
2010-06-22 12:00:00,26.66,26.67,26.64,26.64,180900.0,17.8068,17.8135,17.7935,17.7935,180900.0
2010-06-22 12:30:00,26.63,26.64,26.61,26.62,154000.0,17.7868,17.7935,17.7734,17.7801,154000.0
2010-06-22 13:00:00,26.61,26.64,26.59,26.59,237000.0,17.7734,17.7935,17.7601,17.7601,237000.0
2010-06-22 13:30:00,26.6,26.64,26.58,26.59,351900.0,17.7667,17.7935,17.7534,17.7601,351900.0
2010-06-22 14:00:00,26.59,26.59,26.52,26.55,303800.0,17.7601,17.7601,17.7133,17.7333,303800.0
2010-06-22 14:30:00,26.54,26.57,26.38,26.43,705500.0,17.7267,17.7467,17.6198,17.6532,705500.0
2010-06-22 15:00:00,26.44,26.49,26.38,26.38,522100.0,17.6599,17.6933,17.6198,17.6198,522100.0
2010-06-22 15:30:00,26.39,26.4,26.32,26.35,2000200.0,17.6265,17.6332,17.5797,17.5998,2000200.0
2010-06-23 09:30:00,26.4,26.45,26.37,26.45,743600.0,17.6332,17.6666,17.6131,17.6666,743600.0
2010-06-23 10:00:00,26.44,26.44,26.26,26.35,605600.0,17.6599,17.6599,17.5396,17.5998,605600.0
2010-06-23 10:30:00,26.35,26.37,26.34,26.34,298900.0,17.5998,17.6131,17.5931,17.5931,298900.0
2010-06-23 11:00:00,26.34,26.35,26.31,26.33,477800.0,17.5931,17.5998,17.573,17.5864,477800.0
2010-06-23 11:30:00,26.33,26.35,26.31,26.35,478600.0,17.5864,17.5998,17.573,17.5998,478600.0
2010-06-23 12:00:00,26.35,26.36,26.32,26.35,100000.0,17.5998,17.6064,17.5797,17.5998,100000.0
2010-06-23 12:30:00,26.34,26.39,26.33,26.37,163900.0,17.5931,17.6265,17.5864,17.6131,163900.0
2010-06-23 13:00:00,26.38,26.4,26.36,26.39,192700.0,17.6198,17.6332,17.6064,17.6265,192700.0
2010-06-23 13:30:00,26.39,26.42,26.39,26.4,213800.0,17.6265,17.6465,17.6265,17.6332,213800.0
2010-06-23 14:00:00,26.41,26.43,26.36,26.42,618200.0,17.6398,17.6532,17.6064,17.6465,618200.0
2010-06-23 14:30:00,26.44,26.54,26.42,26.44,686200.0,17.6599,17.7267,17.6465,17.6599,686200.0
2010-06-23 15:00:00,26.44,26.51,26.38,26.5,650700.0,17.6599,17.7066,17.6198,17.7,650700.0
2010-06-23 15:30:00,26.5,26.52,26.41,26.44,1223900.0,17.7,17.7133,17.6398,17.6599,1223900.0
2010-06-24 09:30:00,26.32,26.39,26.3,26.32,387700.0,17.5797,17.6265,17.5664,17.5797,387700.0
2010-06-24 10:00:00,26.32,26.38,26.3,26.35,352800.0,17.5797,17.6198,17.5664,17.5998,352800.0
2010-06-24 10:30:00,26.34,26.36,26.24,26.27,288700.0,17.5931,17.6064,17.5263,17.5463,288700.0
2010-06-24 11:00:00,26.26,26.29,26.2,26.24,297400.0,17.5396,17.5597,17.4996,17.5263,297400.0
2010-06-24 11:30:00,26.24,26.28,26.22,26.27,178000.0,17.5263,17.553,17.5129,17.5463,178000.0
2010-06-24 12:00:00,26.28,26.33,26.28,26.29,257600.0,17.553,17.5864,17.553,17.5597,257600.0
2010-06-24 12:30:00,26.29,26.32,26.26,26.31,128300.0,17.5597,17.5797,17.5396,17.573,128300.0
2010-06-24 13:00:00,26.32,26.34,26.3,26.31,137400.0,17.5797,17.5931,17.5664,17.573,137400.0
2010-06-24 13:30:00,26.32,26.35,26.29,26.32,276600.0,17.5797,17.5998,17.5597,17.5797,276600.0
2010-06-24 14:00:00,26.32,26.32,26.28,26.3,232800.0,17.5797,17.5797,17.553,17.5664,232800.0
2010-06-24 14:30:00,26.3,26.31,26.21,26.24,267100.0,17.5664,17.573,17.5063,17.5263,267100.0
2010-06-24 15:00:00,26.24,26.28,26.14,26.24,399100.0,17.5263,17.553,17.4595,17.5263,399100.0
2010-06-24 15:30:00,26.24,26.25,26.13,26.19,1369700.0,17.5263,17.533,17.4528,17.4929,1369700.0
2010-06-25 09:30:00,26.19,26.23,26.05,26.11,744500.0,17.4929,17.5196,17.3994,17.4395,744500.0
2010-06-25 10:00:00,26.11,26.15,26.06,26.07,705600.0,17.4395,17.4662,17.4061,17.4127,705600.0
2010-06-25 10:30:00,26.07,26.08,25.98,26.0,539900.0,17.4127,17.4194,17.3526,17.366,539900.0
2010-06-25 11:00:00,26.0,26.04,25.98,26.03,1063700.0,17.366,17.3927,17.3526,17.386,1063700.0
2010-06-25 11:30:00,26.04,26.06,25.97,26.03,473600.0,17.3927,17.4061,17.346,17.386,473600.0
2010-06-25 12:00:00,26.03,26.07,26.01,26.05,301800.0,17.386,17.4127,17.3727,17.3994,301800.0
2010-06-25 12:30:00,26.05,26.07,25.97,25.99,309000.0,17.3994,17.4127,17.346,17.3593,309000.0
2010-06-25 13:00:00,25.99,26.08,25.98,26.08,510100.0,17.3593,17.4194,17.3526,17.4194,510100.0
2010-06-25 13:30:00,26.08,26.16,26.05,26.06,370600.0,17.4194,17.4729,17.3994,17.4061,370600.0
2010-06-25 14:00:00,26.06,26.08,26.03,26.04,256300.0,17.4061,17.4194,17.386,17.3927,256300.0
2010-06-25 14:30:00,26.05,26.08,26.02,26.03,254500.0,17.3994,17.4194,17.3793,17.386,254500.0
2010-06-25 15:00:00,26.03,26.03,25.96,25.97,548900.0,17.386,17.386,17.3393,17.346,548900.0
2010-06-25 15:30:00,25.98,26.04,25.86,25.89,4212100.0,17.3526,17.3927,17.2725,17.2925,4212100.0
2010-06-28 09:30:00,25.9,25.96,25.83,25.86,456700.0,17.2992,17.3393,17.2524,17.2725,456700.0
2010-06-28 10:00:00,25.86,26.05,25.85,26.04,569700.0,17.2725,17.3994,17.2658,17.3927,569700.0
2010-06-28 10:30:00,26.04,26.12,26.03,26.12,461000.0,17.3927,17.4461,17.386,17.4461,461000.0
2010-06-28 11:00:00,26.13,26.18,26.11,26.17,536700.0,17.4528,17.4862,17.4395,17.4795,536700.0
2010-06-28 11:30:00,26.17,26.21,26.14,26.14,454300.0,17.4795,17.5063,17.4595,17.4595,454300.0
2010-06-28 12:00:00,26.14,26.15,26.1,26.13,297900.0,17.4595,17.4662,17.4328,17.4528,297900.0
2010-06-28 12:30:00,26.13,26.17,26.09,26.17,289600.0,17.4528,17.4795,17.4261,17.4795,289600.0
2010-06-28 13:00:00,26.17,26.17,26.14,26.16,326400.0,17.4795,17.4795,17.4595,17.4729,326400.0
2010-06-28 13:30:00,26.15,26.18,26.13,26.17,373600.0,17.4662,17.4862,17.4528,17.4795,373600.0
2010-06-28 14:00:00,26.16,26.19,26.15,26.16,250700.0,17.4729,17.4929,17.4662,17.4729,250700.0
2010-06-28 14:30:00,26.15,26.21,26.14,26.19,544100.0,17.4662,17.5063,17.4595,17.4929,544100.0
2010-06-28 15:00:00,26.19,26.21,26.13,26.14,666400.0,17.4929,17.5063,17.4528,17.4595,666400.0
2010-06-28 15:30:00,26.14,26.19,26.1,26.1,2392100.0,17.4595,17.4929,17.4328,17.4328,2392100.0
2010-06-29 09:30:00,25.91,25.98,25.83,25.9,605700.0,17.3059,17.3526,17.2524,17.2992,605700.0
2010-06-29 10:00:00,25.9,25.9,25.66,25.67,1417400.0,17.2992,17.2992,17.1389,17.1456,1417400.0
2010-06-29 10:30:00,25.67,25.78,25.67,25.77,394800.0,17.1456,17.219,17.1456,17.2124,394800.0
2010-06-29 11:00:00,25.77,25.81,25.74,25.75,287800.0,17.2124,17.2391,17.1923,17.199,287800.0
2010-06-29 11:30:00,25.75,25.79,25.74,25.75,224000.0,17.199,17.2257,17.1923,17.199,224000.0
2010-06-29 12:00:00,25.75,25.8,25.71,25.76,369900.0,17.199,17.2324,17.1723,17.2057,369900.0
2010-06-29 12:30:00,25.76,25.77,25.73,25.75,115900.0,17.2057,17.2124,17.1856,17.199,115900.0
2010-06-29 13:00:00,25.74,25.76,25.68,25.7,208500.0,17.1923,17.2057,17.1523,17.1656,208500.0
2010-06-29 13:30:00,25.7,25.75,25.65,25.74,421300.0,17.1656,17.199,17.1322,17.1923,421300.0
2010-06-29 14:00:00,25.74,25.78,25.74,25.76,448000.0,17.1923,17.219,17.1923,17.2057,448000.0
2010-06-29 14:30:00,25.75,25.75,25.68,25.68,650200.0,17.199,17.199,17.1523,17.1523,650200.0
2010-06-29 15:00:00,25.68,25.75,25.6,25.64,928800.0,17.1523,17.199,17.0988,17.1255,928800.0
2010-06-29 15:30:00,25.64,25.76,25.6,25.7,3545500.0,17.1255,17.2057,17.0988,17.1656,3545500.0
2010-06-30 09:30:00,25.61,25.66,25.56,25.63,1076500.0,17.1055,17.1389,17.0721,17.1189,1076500.0
2010-06-30 10:00:00,25.64,25.65,25.59,25.63,298500.0,17.1255,17.1322,17.0921,17.1189,298500.0
2010-06-30 10:30:00,25.63,25.68,25.61,25.66,474500.0,17.1189,17.1523,17.1055,17.1389,474500.0
2010-06-30 11:00:00,25.65,25.7,25.64,25.68,259200.0,17.1322,17.1656,17.1255,17.1523,259200.0
2010-06-30 11:30:00,25.67,25.7,25.67,25.68,150400.0,17.1456,17.1656,17.1456,17.1523,150400.0
2010-06-30 12:00:00,25.69,25.71,25.65,25.65,144700.0,17.1589,17.1723,17.1322,17.1322,144700.0
2010-06-30 12:30:00,25.65,25.68,25.64,25.68,118500.0,17.1322,17.1523,17.1255,17.1523,118500.0
2010-06-30 13:00:00,25.67,25.72,25.67,25.71,108300.0,17.1456,17.179,17.1456,17.1723,108300.0
2010-06-30 13:30:00,25.7,25.72,25.67,25.69,181700.0,17.1656,17.179,17.1456,17.1589,181700.0
2010-06-30 14:00:00,25.69,25.71,25.61,25.63,398800.0,17.1589,17.1723,17.1055,17.1189,398800.0
2010-06-30 14:30:00,25.63,25.68,25.62,25.65,269700.0,17.1189,17.1523,17.1122,17.1322,269700.0
2010-06-30 15:00:00,25.64,25.66,25.6,25.6,519600.0,17.1255,17.1389,17.0988,17.0988,519600.0
2010-06-30 15:30:00,25.6,25.6,25.43,25.47,2108100.0,17.0988,17.0988,16.9853,17.012,2108100.0
2010-07-01 09:30:00,25.53,25.53,25.42,25.45,707300.0,17.0521,17.0521,16.9786,16.9986,707300.0
2010-07-01 10:00:00,25.45,25.53,25.39,25.51,1612900.0,16.9986,17.0521,16.9586,17.0387,1612900.0
2010-07-01 10:30:00,25.51,25.52,25.36,25.37,550500.0,17.0387,17.0454,16.9385,16.9452,550500.0
2010-07-01 11:00:00,25.37,25.4,25.3,25.4,1189100.0,16.9452,16.9652,16.8984,16.9652,1189100.0
2010-07-01 11:30:00,25.39,25.44,25.38,25.4,610200.0,16.9586,16.992,16.9519,16.9652,610200.0
2010-07-01 12:00:00,25.4,25.4,25.33,25.37,385300.0,16.9652,16.9652,16.9185,16.9452,385300.0
2010-07-01 12:30:00,25.38,25.54,25.36,25.49,539400.0,16.9519,17.0587,16.9385,17.0253,539400.0
2010-07-01 13:00:00,25.49,25.5,25.44,25.44,319000.0,17.0253,17.032,16.992,16.992,319000.0
2010-07-01 13:30:00,25.44,25.52,25.44,25.5,586700.0,16.992,17.0454,16.992,17.032,586700.0
2010-07-01 14:00:00,25.49,25.54,25.45,25.47,336600.0,17.0253,17.0587,16.9986,17.012,336600.0
2010-07-01 14:30:00,25.48,25.49,25.38,25.44,598400.0,17.0187,17.0253,16.9519,16.992,598400.0
2010-07-01 15:00:00,25.44,25.51,25.44,25.5,746200.0,16.992,17.0387,16.992,17.032,746200.0
2010-07-01 15:30:00,25.5,25.59,25.46,25.55,1463600.0,17.032,17.0921,17.0053,17.0654,1463600.0
2010-07-02 09:30:00,25.6,25.62,25.53,25.59,622600.0,17.0988,17.1122,17.0521,17.0921,622600.0
2010-07-02 10:00:00,25.58,25.59,25.52,25.57,579800.0,17.0855,17.0921,17.0454,17.0788,579800.0
2010-07-02 10:30:00,25.58,25.58,25.52,25.54,146700.0,17.0855,17.0855,17.0454,17.0587,146700.0
2010-07-02 11:00:00,25.53,25.58,25.49,25.49,204600.0,17.0521,17.0855,17.0253,17.0253,204600.0
2010-07-02 11:30:00,25.49,25.5,25.42,25.49,286800.0,17.0253,17.032,16.9786,17.0253,286800.0
2010-07-02 12:00:00,25.48,25.51,25.47,25.49,317000.0,17.0187,17.0387,17.012,17.0253,317000.0
2010-07-02 12:30:00,25.48,25.49,25.4,25.41,64800.0,17.0187,17.0253,16.9652,16.9719,64800.0
2010-07-02 13:00:00,25.41,25.44,25.36,25.39,284600.0,16.9719,16.992,16.9385,16.9586,284600.0
2010-07-02 13:30:00,25.39,25.48,25.38,25.46,144100.0,16.9586,17.0187,16.9519,17.0053,144100.0
2010-07-02 14:00:00,25.47,25.47,25.42,25.43,299100.0,17.012,17.012,16.9786,16.9853,299100.0
2010-07-02 14:30:00,25.43,25.45,25.39,25.44,189300.0,16.9853,16.9986,16.9586,16.992,189300.0
2010-07-02 15:00:00,25.44,25.55,25.43,25.53,194600.0,16.992,17.0654,16.9853,17.0521,194600.0
2010-07-02 15:30:00,25.53,25.61,25.45,25.45,1277500.0,17.0521,17.1055,16.9986,16.9986,1277500.0
2010-07-06 09:30:00,25.69,25.73,25.62,25.68,879200.0,17.1589,17.1856,17.1122,17.1523,879200.0
2010-07-06 10:00:00,25.67,25.79,25.64,25.73,552000.0,17.1456,17.2257,17.1255,17.1856,552000.0
2010-07-06 10:30:00,25.73,25.77,25.71,25.74,333600.0,17.1856,17.2124,17.1723,17.1923,333600.0
2010-07-06 11:00:00,25.74,25.76,25.73,25.74,336300.0,17.1923,17.2057,17.1856,17.1923,336300.0
2010-07-06 11:30:00,25.75,25.76,25.72,25.73,357000.0,17.199,17.2057,17.179,17.1856,357000.0
2010-07-06 12:00:00,25.73,25.74,25.65,25.66,117600.0,17.1856,17.1923,17.1322,17.1389,117600.0
2010-07-06 12:30:00,25.66,25.69,25.59,25.59,307600.0,17.1389,17.1589,17.0921,17.0921,307600.0
2010-07-06 13:00:00,25.6,25.66,25.58,25.64,459000.0,17.0988,17.1389,17.0855,17.1255,459000.0
2010-07-06 13:30:00,25.64,25.66,25.52,25.52,555600.0,17.1255,17.1389,17.0454,17.0454,555600.0
2010-07-06 14:00:00,25.53,25.55,25.47,25.52,340800.0,17.0521,17.0654,17.012,17.0454,340800.0
2010-07-06 14:30:00,25.52,25.57,25.48,25.48,484100.0,17.0454,17.0788,17.0187,17.0187,484100.0
2010-07-06 15:00:00,25.48,25.51,25.4,25.46,634100.0,17.0187,17.0387,16.9652,17.0053,634100.0
2010-07-06 15:30:00,25.46,25.61,25.46,25.61,1425500.0,17.0053,17.1055,17.0053,17.1055,1425500.0
2010-07-07 09:30:00,25.63,25.65,25.55,25.65,244500.0,17.1189,17.1322,17.0654,17.1322,244500.0
2010-07-07 10:00:00,25.65,25.74,25.65,25.68,458000.0,17.1322,17.1923,17.1322,17.1523,458000.0
2010-07-07 10:30:00,25.68,25.84,25.68,25.83,504900.0,17.1523,17.2591,17.1523,17.2524,504900.0
2010-07-07 11:00:00,25.83,25.84,25.77,25.81,167800.0,17.2524,17.2591,17.2124,17.2391,167800.0
2010-07-07 11:30:00,25.82,25.85,25.74,25.77,330100.0,17.2458,17.2658,17.1923,17.2124,330100.0
2010-07-07 12:00:00,25.77,25.8,25.76,25.8,148400.0,17.2124,17.2324,17.2057,17.2324,148400.0
2010-07-07 12:30:00,25.8,25.83,25.76,25.81,183800.0,17.2324,17.2524,17.2057,17.2391,183800.0
2010-07-07 13:00:00,25.81,25.92,25.81,25.91,173000.0,17.2391,17.3126,17.2391,17.3059,173000.0
2010-07-07 13:30:00,25.9,25.93,25.87,25.92,126100.0,17.2992,17.3192,17.2792,17.3126,126100.0
2010-07-07 14:00:00,25.92,25.94,25.9,25.91,144400.0,17.3126,17.3259,17.2992,17.3059,144400.0
2010-07-07 14:30:00,25.92,25.95,25.9,25.95,186200.0,17.3126,17.3326,17.2992,17.3326,186200.0
2010-07-07 15:00:00,25.95,26.02,25.91,26.01,489900.0,17.3326,17.3793,17.3059,17.3727,489900.0
2010-07-07 15:30:00,26.01,26.11,26.01,26.1,2253100.0,17.3727,17.4395,17.3727,17.4328,2253100.0
2010-07-08 09:30:00,26.28,26.28,26.19,26.24,630300.0,17.553,17.553,17.4929,17.5263,630300.0
2010-07-08 10:00:00,26.25,26.26,26.23,26.26,370000.0,17.533,17.5396,17.5196,17.5396,370000.0
2010-07-08 10:30:00,26.26,26.27,26.23,26.25,294900.0,17.5396,17.5463,17.5196,17.533,294900.0
2010-07-08 11:00:00,26.25,26.31,26.23,26.28,412800.0,17.533,17.573,17.5196,17.553,412800.0
2010-07-08 11:30:00,26.28,26.32,26.27,26.31,429800.0,17.553,17.5797,17.5463,17.573,429800.0
2010-07-08 12:00:00,26.31,26.33,26.29,26.31,371500.0,17.573,17.5864,17.5597,17.573,371500.0
2010-07-08 12:30:00,26.31,26.33,26.3,26.3,241100.0,17.573,17.5864,17.5664,17.5664,241100.0
2010-07-08 13:00:00,26.3,26.37,26.3,26.36,204300.0,17.5664,17.6131,17.5664,17.6064,204300.0
2010-07-08 13:30:00,26.36,26.37,26.33,26.35,170500.0,17.6064,17.6131,17.5864,17.5998,170500.0
2010-07-08 14:00:00,26.35,26.37,26.31,26.34,260800.0,17.5998,17.6131,17.573,17.5931,260800.0
2010-07-08 14:30:00,26.34,26.42,26.34,26.4,248100.0,17.5931,17.6465,17.5931,17.6332,248100.0
2010-07-08 15:00:00,26.4,26.42,26.36,26.42,463400.0,17.6332,17.6465,17.6064,17.6465,463400.0
2010-07-08 15:30:00,26.42,26.49,26.42,26.48,1959400.0,17.6465,17.6933,17.6465,17.6866,1959400.0
2010-07-09 09:30:00,26.47,26.52,26.38,26.43,1494400.0,17.6799,17.7133,17.6198,17.6532,1494400.0
2010-07-09 10:00:00,26.43,26.49,26.42,26.46,632500.0,17.6532,17.6933,17.6465,17.6732,632500.0
2010-07-09 10:30:00,26.47,26.49,26.42,26.43,303500.0,17.6799,17.6933,17.6465,17.6532,303500.0
2010-07-09 11:00:00,26.43,26.43,26.37,26.41,187200.0,17.6532,17.6532,17.6131,17.6398,187200.0
2010-07-09 11:30:00,26.41,26.43,26.39,26.39,117500.0,17.6398,17.6532,17.6265,17.6265,117500.0
2010-07-09 12:00:00,26.39,26.43,26.39,26.43,246800.0,17.6265,17.6532,17.6265,17.6532,246800.0
2010-07-09 12:30:00,26.42,26.42,26.39,26.41,137200.0,17.6465,17.6465,17.6265,17.6398,137200.0
2010-07-09 13:00:00,26.41,26.43,26.4,26.41,124900.0,17.6398,17.6532,17.6332,17.6398,124900.0
2010-07-09 13:30:00,26.41,26.43,26.4,26.42,126500.0,17.6398,17.6532,17.6332,17.6465,126500.0
2010-07-09 14:00:00,26.42,26.44,26.39,26.4,153400.0,17.6465,17.6599,17.6265,17.6332,153400.0
2010-07-09 14:30:00,26.39,26.47,26.39,26.46,311000.0,17.6265,17.6799,17.6265,17.6732,311000.0
2010-07-09 15:00:00,26.46,26.48,26.43,26.44,382000.0,17.6732,17.6866,17.6532,17.6599,382000.0
2010-07-09 15:30:00,26.44,26.51,26.43,26.49,1678400.0,17.6599,17.7066,17.6532,17.6933,1678400.0
2010-07-12 09:30:00,26.38,26.55,26.38,26.52,412600.0,17.6198,17.7333,17.6198,17.7133,412600.0
2010-07-12 10:00:00,26.52,26.57,26.52,26.53,207000.0,17.7133,17.7467,17.7133,17.72,207000.0
2010-07-12 10:30:00,26.52,26.53,26.49,26.52,356600.0,17.7133,17.72,17.6933,17.7133,356600.0
2010-07-12 11:00:00,26.52,26.53,26.46,26.5,170000.0,17.7133,17.72,17.6732,17.7,170000.0
2010-07-12 11:30:00,26.5,26.52,26.48,26.5,95000.0,17.7,17.7133,17.6866,17.7,95000.0
2010-07-12 12:00:00,26.5,26.52,26.5,26.5,155100.0,17.7,17.7133,17.7,17.7,155100.0
2010-07-12 12:30:00,26.5,26.53,26.49,26.49,124700.0,17.7,17.72,17.6933,17.6933,124700.0
2010-07-12 13:00:00,26.49,26.54,26.48,26.53,204600.0,17.6933,17.7267,17.6866,17.72,204600.0
2010-07-12 13:30:00,26.53,26.55,26.49,26.54,201800.0,17.72,17.7333,17.6933,17.7267,201800.0
2010-07-12 14:00:00,26.54,26.55,26.5,26.51,372700.0,17.7267,17.7333,17.7,17.7066,372700.0
2010-07-12 14:30:00,26.51,26.55,26.49,26.53,192300.0,17.7066,17.7333,17.6933,17.72,192300.0
2010-07-12 15:00:00,26.53,26.56,26.51,26.54,224200.0,17.72,17.74,17.7066,17.7267,224200.0
2010-07-12 15:30:00,26.54,26.57,26.53,26.56,834900.0,17.7267,17.7467,17.72,17.74,834900.0
2010-07-13 09:30:00,26.76,26.79,26.68,26.79,467900.0,17.8736,17.8936,17.8202,17.8936,467900.0
2010-07-13 10:00:00,26.79,26.83,26.78,26.78,623700.0,17.8936,17.9204,17.887,17.887,623700.0
2010-07-13 10:30:00,26.78,26.79,26.73,26.76,333100.0,17.887,17.8936,17.8536,17.8736,333100.0
2010-07-13 11:00:00,26.76,26.77,26.74,26.75,187200.0,17.8736,17.8803,17.8603,17.8669,187200.0
2010-07-13 11:30:00,26.75,26.86,26.75,26.82,334600.0,17.8669,17.9404,17.8669,17.9137,334600.0
2010-07-13 12:00:00,26.82,26.83,26.79,26.82,256800.0,17.9137,17.9204,17.8936,17.9137,256800.0
2010-07-13 12:30:00,26.81,26.83,26.8,26.8,233200.0,17.907,17.9204,17.9003,17.9003,233200.0
2010-07-13 13:00:00,26.8,26.82,26.75,26.77,188800.0,17.9003,17.9137,17.8669,17.8803,188800.0
2010-07-13 13:30:00,26.77,26.78,26.71,26.74,452400.0,17.8803,17.887,17.8402,17.8603,452400.0
2010-07-13 14:00:00,26.74,26.79,26.73,26.76,403600.0,17.8603,17.8936,17.8536,17.8736,403600.0
2010-07-13 14:30:00,26.77,26.81,26.76,26.78,230600.0,17.8803,17.907,17.8736,17.887,230600.0
2010-07-13 15:00:00,26.79,26.84,26.79,26.82,532100.0,17.8936,17.927,17.8936,17.9137,532100.0
2010-07-13 15:30:00,26.83,26.86,26.78,26.79,1660400.0,17.9204,17.9404,17.887,17.8936,1660400.0
2010-07-14 09:30:00,26.71,26.73,26.65,26.69,518600.0,17.8402,17.8536,17.8001,17.8269,518600.0
2010-07-14 10:00:00,26.7,26.75,26.66,26.75,332200.0,17.8335,17.8669,17.8068,17.8669,332200.0
2010-07-14 10:30:00,26.75,26.8,26.74,26.8,592800.0,17.8669,17.9003,17.8603,17.9003,592800.0
2010-07-14 11:00:00,26.79,26.83,26.78,26.83,239400.0,17.8936,17.9204,17.887,17.9204,239400.0
2010-07-14 11:30:00,26.83,26.86,26.83,26.84,93000.0,17.9204,17.9404,17.9204,17.927,93000.0
2010-07-14 12:00:00,26.83,26.85,26.8,26.82,205600.0,17.9204,17.9337,17.9003,17.9137,205600.0
2010-07-14 12:30:00,26.82,26.82,26.78,26.8,146500.0,17.9137,17.9137,17.887,17.9003,146500.0
2010-07-14 13:00:00,26.8,26.8,26.78,26.8,142400.0,17.9003,17.9003,17.887,17.9003,142400.0
2010-07-14 13:30:00,26.8,26.8,26.76,26.78,170100.0,17.9003,17.9003,17.8736,17.887,170100.0
2010-07-14 14:00:00,26.78,26.78,26.7,26.71,612600.0,17.887,17.887,17.8335,17.8402,612600.0
2010-07-14 14:30:00,26.71,26.74,26.7,26.74,299400.0,17.8402,17.8603,17.8335,17.8603,299400.0
2010-07-14 15:00:00,26.74,26.78,26.71,26.77,358800.0,17.8603,17.887,17.8402,17.8803,358800.0
2010-07-14 15:30:00,26.76,26.84,26.73,26.84,787800.0,17.8736,17.927,17.8536,17.927,787800.0
2010-07-15 09:30:00,26.85,26.87,26.79,26.84,248700.0,17.9337,17.9471,17.8936,17.927,248700.0
2010-07-15 10:00:00,26.83,26.83,26.65,26.68,642300.0,17.9204,17.9204,17.8001,17.8202,642300.0
2010-07-15 10:30:00,26.69,26.74,26.67,26.71,196000.0,17.8269,17.8603,17.8135,17.8402,196000.0
2010-07-15 11:00:00,26.72,26.77,26.72,26.77,153400.0,17.8469,17.8803,17.8469,17.8803,153400.0
2010-07-15 11:30:00,26.76,26.78,26.73,26.73,199500.0,17.8736,17.887,17.8536,17.8536,199500.0
2010-07-15 12:00:00,26.73,26.74,26.71,26.73,118400.0,17.8536,17.8603,17.8402,17.8536,118400.0
2010-07-15 12:30:00,26.73,26.78,26.73,26.77,42000.0,17.8536,17.887,17.8536,17.8803,42000.0
2010-07-15 13:00:00,26.77,26.86,26.76,26.85,65300.0,17.8803,17.9404,17.8736,17.9337,65300.0
2010-07-15 13:30:00,26.85,26.86,26.83,26.84,265100.0,17.9337,17.9404,17.9204,17.927,265100.0
2010-07-15 14:00:00,26.84,26.86,26.83,26.86,125000.0,17.927,17.9404,17.9204,17.9404,125000.0
2010-07-15 14:30:00,26.86,26.88,26.83,26.83,189600.0,17.9404,17.9538,17.9204,17.9204,189600.0
2010-07-15 15:00:00,26.84,26.85,26.75,26.82,561500.0,17.927,17.9337,17.8669,17.9137,561500.0
2010-07-15 15:30:00,26.82,26.95,26.82,26.89,1260800.0,17.9137,18.0005,17.9137,17.9604,1260800.0
2010-07-16 09:30:00,26.79,26.9,26.62,26.69,614900.0,17.8936,17.9671,17.7801,17.8269,614900.0
2010-07-16 10:00:00,26.69,26.71,26.6,26.68,280300.0,17.8269,17.8402,17.7667,17.8202,280300.0
2010-07-16 10:30:00,26.68,26.72,26.67,26.72,167600.0,17.8202,17.8469,17.8135,17.8469,167600.0
2010-07-16 11:00:00,26.73,26.73,26.58,26.62,395900.0,17.8536,17.8536,17.7534,17.7801,395900.0
2010-07-16 11:30:00,26.62,26.62,26.57,26.58,250500.0,17.7801,17.7801,17.7467,17.7534,250500.0
2010-07-16 12:00:00,26.58,26.6,26.5,26.55,442400.0,17.7534,17.7667,17.7,17.7333,442400.0
2010-07-16 12:30:00,26.55,26.56,26.5,26.52,76200.0,17.7333,17.74,17.7,17.7133,76200.0
2010-07-16 13:00:00,26.53,26.57,26.51,26.55,254300.0,17.72,17.7467,17.7066,17.7333,254300.0
2010-07-16 13:30:00,26.54,26.6,26.54,26.58,339700.0,17.7267,17.7667,17.7267,17.7534,339700.0
2010-07-16 14:00:00,26.57,26.61,26.55,26.57,268200.0,17.7467,17.7734,17.7333,17.7467,268200.0
2010-07-16 14:30:00,26.57,26.58,26.53,26.56,450800.0,17.7467,17.7534,17.72,17.74,450800.0
2010-07-16 15:00:00,26.56,26.57,26.48,26.49,791200.0,17.74,17.7467,17.6866,17.6933,791200.0
2010-07-16 15:30:00,26.49,26.57,26.49,26.54,3078500.0,17.6933,17.7467,17.6933,17.7267,3078500.0
2010-07-19 09:30:00,26.52,26.62,26.52,26.6,613200.0,17.7133,17.7801,17.7133,17.7667,613200.0
2010-07-19 10:00:00,26.6,26.61,26.52,26.53,558800.0,17.7667,17.7734,17.7133,17.72,558800.0
2010-07-19 10:30:00,26.52,26.55,26.47,26.51,680000.0,17.7133,17.7333,17.6799,17.7066,680000.0
2010-07-19 11:00:00,26.51,26.54,26.5,26.5,409600.0,17.7066,17.7267,17.7,17.7,409600.0
2010-07-19 11:30:00,26.5,26.53,26.5,26.53,191100.0,17.7,17.72,17.7,17.72,191100.0
2010-07-19 12:00:00,26.53,26.53,26.48,26.52,277000.0,17.72,17.72,17.6866,17.7133,277000.0
2010-07-19 12:30:00,26.52,26.56,26.51,26.53,231600.0,17.7133,17.74,17.7066,17.72,231600.0
2010-07-19 13:00:00,26.54,26.55,26.5,26.5,593800.0,17.7267,17.7333,17.7,17.7,593800.0
2010-07-19 13:30:00,26.51,26.52,26.49,26.49,409100.0,17.7066,17.7133,17.6933,17.6933,409100.0
2010-07-19 14:00:00,26.5,26.54,26.5,26.52,405400.0,17.7,17.7267,17.7,17.7133,405400.0
2010-07-19 14:30:00,26.53,26.6,26.52,26.57,256100.0,17.72,17.7667,17.7133,17.7467,256100.0
2010-07-19 15:00:00,26.57,26.62,26.55,26.57,596600.0,17.7467,17.7801,17.7333,17.7467,596600.0
2010-07-19 15:30:00,26.56,26.58,26.52,26.56,1103100.0,17.74,17.7534,17.7133,17.74,1103100.0
2010-07-20 09:30:00,26.34,26.58,26.34,26.57,458900.0,17.5931,17.7534,17.5931,17.7467,458900.0
2010-07-20 10:00:00,26.57,26.61,26.52,26.58,317800.0,17.7467,17.7734,17.7133,17.7534,317800.0
2010-07-20 10:30:00,26.59,26.59,26.52,26.53,826000.0,17.7601,17.7601,17.7133,17.72,826000.0
2010-07-20 11:00:00,26.53,26.59,26.52,26.59,319800.0,17.72,17.7601,17.7133,17.7601,319800.0
2010-07-20 11:30:00,26.59,26.59,26.56,26.57,446900.0,17.7601,17.7601,17.74,17.7467,446900.0
2010-07-20 12:00:00,26.57,26.6,26.56,26.59,174100.0,17.7467,17.7667,17.74,17.7601,174100.0
2010-07-20 12:30:00,26.58,26.64,26.58,26.64,217100.0,17.7534,17.7935,17.7534,17.7935,217100.0
2010-07-20 13:00:00,26.64,26.69,26.63,26.68,305200.0,17.7935,17.8269,17.7868,17.8202,305200.0
2010-07-20 13:30:00,26.68,26.87,26.68,26.86,624900.0,17.8202,17.9471,17.8202,17.9404,624900.0
2010-07-20 14:00:00,26.86,26.86,26.79,26.82,294500.0,17.9404,17.9404,17.8936,17.9137,294500.0
2010-07-20 14:30:00,26.82,26.85,26.79,26.8,428500.0,17.9137,17.9337,17.8936,17.9003,428500.0
2010-07-20 15:00:00,26.8,26.87,26.78,26.86,683300.0,17.9003,17.9471,17.887,17.9404,683300.0
2010-07-20 15:30:00,26.86,26.92,26.85,26.91,1935900.0,17.9404,17.9805,17.9337,17.9738,1935900.0
2010-07-21 09:30:00,26.99,26.99,26.87,26.9,778300.0,18.0272,18.0272,17.9471,17.9671,778300.0
2010-07-21 10:00:00,26.9,26.92,26.86,26.9,886500.0,17.9671,17.9805,17.9404,17.9671,886500.0
2010-07-21 10:30:00,26.89,26.92,26.88,26.89,819600.0,17.9604,17.9805,17.9538,17.9604,819600.0
2010-07-21 11:00:00,26.89,26.9,26.84,26.87,417600.0,17.9604,17.9671,17.927,17.9471,417600.0
2010-07-21 11:30:00,26.87,26.87,26.82,26.83,248600.0,17.9471,17.9471,17.9137,17.9204,248600.0
2010-07-21 12:00:00,26.83,26.9,26.83,26.87,300400.0,17.9204,17.9671,17.9204,17.9471,300400.0
2010-07-21 12:30:00,26.86,26.9,26.82,26.83,181800.0,17.9404,17.9671,17.9137,17.9204,181800.0
2010-07-21 13:00:00,26.83,26.87,26.83,26.85,333200.0,17.9204,17.9471,17.9204,17.9337,333200.0
2010-07-21 13:30:00,26.84,26.88,26.83,26.86,308700.0,17.927,17.9538,17.9204,17.9404,308700.0
2010-07-21 14:00:00,26.85,26.87,26.62,26.64,1139200.0,17.9337,17.9471,17.7801,17.7935,1139200.0
2010-07-21 14:30:00,26.63,26.64,26.53,26.55,945500.0,17.7868,17.7935,17.72,17.7333,945500.0
2010-07-21 15:00:00,26.54,26.63,26.53,26.6,672200.0,17.7267,17.7868,17.72,17.7667,672200.0
2010-07-21 15:30:00,26.59,26.66,26.57,26.63,1547700.0,17.7601,17.8068,17.7467,17.7868,1547700.0
2010-07-22 09:30:00,26.83,26.88,26.79,26.88,657900.0,17.9204,17.9538,17.8936,17.9538,657900.0
2010-07-22 10:00:00,26.89,26.96,26.88,26.92,547600.0,17.9604,18.0072,17.9538,17.9805,547600.0
2010-07-22 10:30:00,26.91,26.96,26.88,26.93,543300.0,17.9738,18.0072,17.9538,17.9872,543300.0
2010-07-22 11:00:00,26.93,26.97,26.89,26.95,286200.0,17.9872,18.0139,17.9604,18.0005,286200.0
2010-07-22 11:30:00,26.96,26.97,26.88,26.91,345200.0,18.0072,18.0139,17.9538,17.9738,345200.0
2010-07-22 12:00:00,26.91,26.94,26.89,26.9,253200.0,17.9738,17.9938,17.9604,17.9671,253200.0
2010-07-22 12:30:00,26.9,26.93,26.9,26.91,130400.0,17.9671,17.9872,17.9671,17.9738,130400.0
2010-07-22 13:00:00,26.91,26.93,26.9,26.9,117000.0,17.9738,17.9872,17.9671,17.9671,117000.0
2010-07-22 13:30:00,26.9,26.92,26.88,26.89,151200.0,17.9671,17.9805,17.9538,17.9604,151200.0
2010-07-22 14:00:00,26.9,26.98,26.89,26.97,246300.0,17.9671,18.0206,17.9604,18.0139,246300.0
2010-07-22 14:30:00,26.97,26.98,26.92,26.95,346400.0,18.0139,18.0206,17.9805,18.0005,346400.0
2010-07-22 15:00:00,26.95,26.95,26.89,26.92,445800.0,18.0005,18.0005,17.9604,17.9805,445800.0
2010-07-22 15:30:00,26.92,26.93,26.8,26.89,2642300.0,17.9805,17.9872,17.9003,17.9604,2642300.0
2010-07-23 09:30:00,26.86,27.0,26.86,26.95,636900.0,17.9404,18.0339,17.9404,18.0005,636900.0
2010-07-23 10:00:00,26.95,27.02,26.94,27.02,644200.0,18.0005,18.0473,17.9938,18.0473,644200.0
2010-07-23 10:30:00,27.02,27.05,26.98,26.99,372400.0,18.0473,18.0673,18.0206,18.0272,372400.0
2010-07-23 11:00:00,26.99,27.07,26.99,27.06,312700.0,18.0272,18.0807,18.0272,18.074,312700.0
2010-07-23 11:30:00,27.07,27.14,27.06,27.1,687200.0,18.0807,18.1274,18.074,18.1007,687200.0
2010-07-23 12:00:00,27.11,27.15,27.05,27.07,1356100.0,18.1074,18.1341,18.0673,18.0807,1356100.0
2010-07-23 12:30:00,27.08,27.08,26.98,27.03,353400.0,18.0873,18.0873,18.0206,18.0539,353400.0
2010-07-23 13:00:00,27.03,27.15,27.01,27.13,1196800.0,18.0539,18.1341,18.0406,18.1207,1196800.0
2010-07-23 13:30:00,27.13,27.17,27.11,27.16,306600.0,18.1207,18.1475,18.1074,18.1408,306600.0
2010-07-23 14:00:00,27.16,27.21,27.12,27.15,763000.0,18.1408,18.1742,18.1141,18.1341,763000.0
2010-07-23 14:30:00,27.15,27.18,27.12,27.14,598900.0,18.1341,18.1541,18.1141,18.1274,598900.0
2010-07-23 15:00:00,27.15,27.16,27.08,27.12,475700.0,18.1341,18.1408,18.0873,18.1141,475700.0
2010-07-23 15:30:00,27.11,27.17,27.04,27.16,1972500.0,18.1074,18.1475,18.0606,18.1408,1972500.0
2010-07-26 09:30:00,27.23,27.23,27.13,27.16,271600.0,18.1875,18.1875,18.1207,18.1408,271600.0
2010-07-26 10:00:00,27.16,27.24,27.16,27.23,516700.0,18.1408,18.1942,18.1408,18.1875,516700.0
2010-07-26 10:30:00,27.24,27.24,27.17,27.22,308600.0,18.1942,18.1942,18.1475,18.1809,308600.0
2010-07-26 11:00:00,27.21,27.25,27.18,27.23,900700.0,18.1742,18.2009,18.1541,18.1875,900700.0
2010-07-26 11:30:00,27.22,27.23,27.2,27.22,152700.0,18.1809,18.1875,18.1675,18.1809,152700.0
2010-07-26 12:00:00,27.23,27.23,27.2,27.22,261700.0,18.1875,18.1875,18.1675,18.1809,261700.0
2010-07-26 12:30:00,27.22,27.25,27.21,27.25,361200.0,18.1809,18.2009,18.1742,18.2009,361200.0
2010-07-26 13:00:00,27.25,27.25,27.21,27.23,124700.0,18.2009,18.2009,18.1742,18.1875,124700.0
2010-07-26 13:30:00,27.23,27.25,27.21,27.25,172200.0,18.1875,18.2009,18.1742,18.2009,172200.0
2010-07-26 14:00:00,27.24,27.25,27.21,27.21,411100.0,18.1942,18.2009,18.1742,18.1742,411100.0
2010-07-26 14:30:00,27.21,27.22,27.19,27.2,447200.0,18.1742,18.1809,18.1608,18.1675,447200.0
2010-07-26 15:00:00,27.2,27.27,27.19,27.25,371700.0,18.1675,18.2143,18.1608,18.2009,371700.0
2010-07-26 15:30:00,27.25,27.29,27.23,27.28,1600500.0,18.2009,18.2276,18.1875,18.2209,1600500.0
2010-07-27 09:30:00,27.36,27.36,27.26,27.29,383900.0,18.2744,18.2744,18.2076,18.2276,383900.0
2010-07-27 10:00:00,27.29,27.38,27.27,27.36,590100.0,18.2276,18.2877,18.2143,18.2744,590100.0
2010-07-27 10:30:00,27.37,27.39,27.36,27.37,511200.0,18.281,18.2944,18.2744,18.281,511200.0
2010-07-27 11:00:00,27.37,27.37,27.31,27.34,1069700.0,18.281,18.281,18.241,18.261,1069700.0
2010-07-27 11:30:00,27.33,27.36,27.32,27.35,454400.0,18.2543,18.2744,18.2476,18.2677,454400.0
2010-07-27 12:00:00,27.35,27.41,27.34,27.41,414300.0,18.2677,18.3078,18.261,18.3078,414300.0
2010-07-27 12:30:00,27.41,27.42,27.38,27.4,329100.0,18.3078,18.3144,18.2877,18.3011,329100.0
2010-07-27 13:00:00,27.39,27.46,27.39,27.41,5360800.0,18.2944,18.3412,18.2944,18.3078,5360800.0
2010-07-27 13:30:00,27.41,27.43,27.35,27.42,1731100.0,18.3078,18.3211,18.2677,18.3144,1731100.0
2010-07-27 14:00:00,27.42,27.44,27.39,27.42,232700.0,18.3144,18.3278,18.2944,18.3144,232700.0
2010-07-27 14:30:00,27.42,27.43,27.38,27.39,253400.0,18.3144,18.3211,18.2877,18.2944,253400.0
2010-07-27 15:00:00,27.39,27.43,27.39,27.43,304800.0,18.2944,18.3211,18.2944,18.3211,304800.0
2010-07-27 15:30:00,27.43,27.43,27.37,27.38,1159400.0,18.3211,18.3211,18.281,18.2877,1159400.0
2010-07-28 09:30:00,27.34,27.37,27.27,27.32,431900.0,18.261,18.281,18.2143,18.2476,431900.0
2010-07-28 10:00:00,27.32,27.36,27.28,27.32,276800.0,18.2476,18.2744,18.2209,18.2476,276800.0
2010-07-28 10:30:00,27.31,27.38,27.3,27.35,244900.0,18.241,18.2877,18.2343,18.2677,244900.0
2010-07-28 11:00:00,27.35,27.36,27.29,27.32,555400.0,18.2677,18.2744,18.2276,18.2476,555400.0
2010-07-28 11:30:00,27.32,27.34,27.3,27.31,545700.0,18.2476,18.261,18.2343,18.241,545700.0
2010-07-28 12:00:00,27.31,27.37,27.31,27.36,130100.0,18.241,18.281,18.241,18.2744,130100.0
2010-07-28 12:30:00,27.35,27.39,27.35,27.38,202300.0,18.2677,18.2944,18.2677,18.2877,202300.0
2010-07-28 13:00:00,27.39,27.41,27.37,27.37,217800.0,18.2944,18.3078,18.281,18.281,217800.0
2010-07-28 13:30:00,27.37,27.38,27.34,27.37,160700.0,18.281,18.2877,18.261,18.281,160700.0
2010-07-28 14:00:00,27.37,27.39,27.28,27.3,414100.0,18.281,18.2944,18.2209,18.2343,414100.0
2010-07-28 14:30:00,27.31,27.32,27.26,27.28,290900.0,18.241,18.2476,18.2076,18.2209,290900.0
2010-07-28 15:00:00,27.28,27.29,27.21,27.24,612700.0,18.2209,18.2276,18.1742,18.1942,612700.0
2010-07-28 15:30:00,27.25,27.27,27.22,27.25,1056500.0,18.2009,18.2143,18.1809,18.2009,1056500.0
2010-07-29 09:30:00,27.13,27.24,27.07,27.11,970100.0,18.1207,18.1942,18.0807,18.1074,970100.0
2010-07-29 10:00:00,27.12,27.15,27.06,27.07,520800.0,18.1141,18.1341,18.074,18.0807,520800.0
2010-07-29 10:30:00,27.07,27.11,27.04,27.05,777300.0,18.0807,18.1074,18.0606,18.0673,777300.0
2010-07-29 11:00:00,27.06,27.07,26.87,26.88,1032100.0,18.074,18.0807,17.9471,17.9538,1032100.0
2010-07-29 11:30:00,26.88,26.88,26.78,26.81,744500.0,17.9538,17.9538,17.887,17.907,744500.0
2010-07-29 12:00:00,26.81,26.87,26.77,26.86,375300.0,17.907,17.9471,17.8803,17.9404,375300.0
2010-07-29 12:30:00,26.86,26.86,26.81,26.86,297100.0,17.9404,17.9404,17.907,17.9404,297100.0
2010-07-29 13:00:00,26.86,26.88,26.84,26.85,223300.0,17.9404,17.9538,17.927,17.9337,223300.0
2010-07-29 13:30:00,26.85,26.92,26.85,26.87,568600.0,17.9337,17.9805,17.9337,17.9471,568600.0
2010-07-29 14:00:00,26.87,26.9,26.83,26.89,464500.0,17.9471,17.9671,17.9204,17.9604,464500.0
2010-07-29 14:30:00,26.89,26.96,26.87,26.94,365400.0,17.9604,18.0072,17.9471,17.9938,365400.0
2010-07-29 15:00:00,26.93,26.99,26.91,26.97,352200.0,17.9872,18.0272,17.9738,18.0139,352200.0
2010-07-29 15:30:00,26.97,26.98,26.9,26.92,2635700.0,18.0139,18.0206,17.9671,17.9805,2635700.0
2010-07-30 09:30:00,26.74,26.89,26.68,26.87,1550900.0,17.8603,17.9604,17.8202,17.9471,1550900.0
2010-07-30 10:00:00,26.87,26.91,26.85,26.88,379200.0,17.9471,17.9738,17.9337,17.9538,379200.0
2010-07-30 10:30:00,26.88,26.97,26.88,26.93,375600.0,17.9538,18.0139,17.9538,17.9872,375600.0
2010-07-30 11:00:00,26.93,26.97,26.88,26.89,1610300.0,17.9872,18.0139,17.9538,17.9604,1610300.0
2010-07-30 11:30:00,26.89,26.96,26.89,26.95,173000.0,17.9604,18.0072,17.9604,18.0005,173000.0
2010-07-30 12:00:00,26.95,26.96,26.91,26.92,240000.0,18.0005,18.0072,17.9738,17.9805,240000.0
2010-07-30 12:30:00,26.92,26.92,26.88,26.92,176800.0,17.9805,17.9805,17.9538,17.9805,176800.0
2010-07-30 13:00:00,26.92,26.93,26.84,26.87,267800.0,17.9805,17.9872,17.927,17.9471,267800.0
2010-07-30 13:30:00,26.86,26.86,26.8,26.8,292300.0,17.9404,17.9404,17.9003,17.9003,292300.0
2010-07-30 14:00:00,26.81,26.93,26.81,26.92,336900.0,17.907,17.9872,17.907,17.9805,336900.0
2010-07-30 14:30:00,26.91,26.93,26.88,26.88,310200.0,17.9738,17.9872,17.9538,17.9538,310200.0
2010-07-30 15:00:00,26.89,27.04,26.88,27.02,386800.0,17.9604,18.0606,17.9538,18.0473,386800.0
2010-07-30 15:30:00,27.03,27.07,26.96,26.96,1195600.0,18.0539,18.0807,18.0072,18.0072,1195600.0
2010-08-02 09:30:00,27.26,27.27,27.13,27.14,1003500.0,18.2076,18.2143,18.1207,18.1274,1003500.0
2010-08-02 10:00:00,27.14,27.23,27.14,27.21,676500.0,18.1274,18.1875,18.1274,18.1742,676500.0
2010-08-02 10:30:00,27.2,27.25,27.2,27.22,607300.0,18.1675,18.2009,18.1675,18.1809,607300.0
2010-08-02 11:00:00,27.23,27.24,27.21,27.22,424900.0,18.1875,18.1942,18.1742,18.1809,424900.0
2010-08-02 11:30:00,27.22,27.27,27.22,27.25,858000.0,18.1809,18.2143,18.1809,18.2009,858000.0
2010-08-02 12:00:00,27.24,27.25,27.19,27.19,372600.0,18.1942,18.2009,18.1608,18.1608,372600.0
2010-08-02 12:30:00,27.19,27.24,27.19,27.24,285400.0,18.1608,18.1942,18.1608,18.1942,285400.0
2010-08-02 13:00:00,27.24,27.25,27.21,27.21,318900.0,18.1942,18.2009,18.1742,18.1742,318900.0
2010-08-02 13:30:00,27.21,27.22,27.19,27.21,239000.0,18.1742,18.1809,18.1608,18.1742,239000.0
2010-08-02 14:00:00,27.21,27.25,27.19,27.22,241100.0,18.1742,18.2009,18.1608,18.1809,241100.0
2010-08-02 14:30:00,27.22,27.28,27.22,27.27,316300.0,18.1809,18.2209,18.1809,18.2143,316300.0
2010-08-02 15:00:00,27.28,27.28,27.25,27.27,453100.0,18.2209,18.2209,18.2009,18.2143,453100.0
2010-08-02 15:30:00,27.27,27.29,27.24,27.28,1821200.0,18.2143,18.2276,18.1942,18.2209,1821200.0
2010-08-03 09:30:00,27.11,27.11,27.0,27.05,1036700.0,18.1074,18.1074,18.0339,18.0673,1036700.0
2010-08-03 10:00:00,27.05,27.07,26.99,27.06,390600.0,18.0673,18.0807,18.0272,18.074,390600.0
2010-08-03 10:30:00,27.06,27.12,27.06,27.1,422300.0,18.074,18.1141,18.074,18.1007,422300.0
2010-08-03 11:00:00,27.11,27.13,27.08,27.08,278200.0,18.1074,18.1207,18.0873,18.0873,278200.0
2010-08-03 11:30:00,27.09,27.16,27.09,27.11,391200.0,18.094,18.1408,18.094,18.1074,391200.0
2010-08-03 12:00:00,27.11,27.12,27.05,27.06,518000.0,18.1074,18.1141,18.0673,18.074,518000.0
2010-08-03 12:30:00,27.06,27.11,27.06,27.1,242900.0,18.074,18.1074,18.074,18.1007,242900.0
2010-08-03 13:00:00,27.1,27.11,27.06,27.1,299200.0,18.1007,18.1074,18.074,18.1007,299200.0
2010-08-03 13:30:00,27.09,27.12,27.09,27.1,143000.0,18.094,18.1141,18.094,18.1007,143000.0
2010-08-03 14:00:00,27.1,27.11,27.09,27.1,328700.0,18.1007,18.1074,18.094,18.1007,328700.0
2010-08-03 14:30:00,27.11,27.11,27.06,27.07,230300.0,18.1074,18.1074,18.074,18.0807,230300.0
2010-08-03 15:00:00,27.07,27.08,27.03,27.06,401200.0,18.0807,18.0873,18.0539,18.074,401200.0
2010-08-03 15:30:00,27.06,27.07,27.01,27.06,1940500.0,18.074,18.0807,18.0406,18.074,1940500.0
2010-08-04 09:30:00,27.09,27.16,27.03,27.16,320500.0,18.094,18.1408,18.0539,18.1408,320500.0
2010-08-04 10:00:00,27.16,27.22,27.09,27.11,519200.0,18.1408,18.1809,18.094,18.1074,519200.0
2010-08-04 10:30:00,27.11,27.13,27.08,27.11,167200.0,18.1074,18.1207,18.0873,18.1074,167200.0
2010-08-04 11:00:00,27.11,27.15,27.11,27.14,150100.0,18.1074,18.1341,18.1074,18.1274,150100.0
2010-08-04 11:30:00,27.14,27.16,27.12,27.14,145200.0,18.1274,18.1408,18.1141,18.1274,145200.0
2010-08-04 12:00:00,27.14,27.16,27.13,27.14,123200.0,18.1274,18.1408,18.1207,18.1274,123200.0
2010-08-04 12:30:00,27.14,27.16,27.12,27.15,386900.0,18.1274,18.1408,18.1141,18.1341,386900.0
2010-08-04 13:00:00,27.15,27.17,27.13,27.14,169900.0,18.1341,18.1475,18.1207,18.1274,169900.0
2010-08-04 13:30:00,27.15,27.17,27.13,27.15,216800.0,18.1341,18.1475,18.1207,18.1341,216800.0
2010-08-04 14:00:00,27.15,27.19,27.14,27.15,390100.0,18.1341,18.1608,18.1274,18.1341,390100.0
2010-08-04 14:30:00,27.15,27.18,27.14,27.16,268500.0,18.1341,18.1541,18.1274,18.1408,268500.0
2010-08-04 15:00:00,27.16,27.2,27.13,27.19,343600.0,18.1408,18.1675,18.1207,18.1608,343600.0
2010-08-04 15:30:00,27.18,27.2,27.14,27.14,1098800.0,18.1541,18.1675,18.1274,18.1274,1098800.0
2010-08-05 09:30:00,27.06,27.06,26.97,27.04,373600.0,18.074,18.074,18.0139,18.0606,373600.0
2010-08-05 10:00:00,27.04,27.04,27.0,27.03,246600.0,18.0606,18.0606,18.0339,18.0539,246600.0
2010-08-05 10:30:00,27.02,27.03,26.98,26.99,5840800.0,18.0473,18.0539,18.0206,18.0272,5840800.0
2010-08-05 11:00:00,26.99,27.01,26.97,27.0,506500.0,18.0272,18.0406,18.0139,18.0339,506500.0
2010-08-05 11:30:00,27.0,27.01,26.97,26.98,757600.0,18.0339,18.0406,18.0139,18.0206,757600.0
2010-08-05 12:00:00,26.98,27.04,26.98,27.03,321400.0,18.0206,18.0606,18.0206,18.0539,321400.0
2010-08-05 12:30:00,27.04,27.05,27.02,27.05,228700.0,18.0606,18.0673,18.0473,18.0673,228700.0
2010-08-05 13:00:00,27.04,27.05,27.01,27.02,247700.0,18.0606,18.0673,18.0406,18.0473,247700.0
2010-08-05 13:30:00,27.03,27.04,26.96,27.0,5995200.0,18.0539,18.0606,18.0072,18.0339,5995200.0
2010-08-05 14:00:00,27.0,27.03,26.98,27.02,527900.0,18.0339,18.0539,18.0206,18.0473,527900.0
2010-08-05 14:30:00,27.01,27.03,27.0,27.02,736700.0,18.0406,18.0539,18.0339,18.0473,736700.0
2010-08-05 15:00:00,27.02,27.08,27.02,27.06,834800.0,18.0473,18.0873,18.0473,18.074,834800.0
2010-08-05 15:30:00,27.06,27.07,27.0,27.03,1748900.0,18.074,18.0807,18.0339,18.0539,1748900.0
2010-08-06 09:30:00,26.91,27.06,26.86,27.05,778500.0,17.9738,18.074,17.9404,18.0673,778500.0
2010-08-06 10:00:00,27.06,27.07,26.98,27.01,549700.0,18.074,18.0807,18.0206,18.0406,549700.0
2010-08-06 10:30:00,27.01,27.02,26.81,26.84,1723600.0,18.0406,18.0473,17.907,17.927,1723600.0
2010-08-06 11:00:00,26.83,26.86,26.8,26.82,884100.0,17.9204,17.9404,17.9003,17.9137,884100.0
2010-08-06 11:30:00,26.81,26.85,26.8,26.81,319600.0,17.907,17.9337,17.9003,17.907,319600.0
2010-08-06 12:00:00,26.81,26.85,26.8,26.81,307200.0,17.907,17.9337,17.9003,17.907,307200.0
2010-08-06 12:30:00,26.81,26.86,26.81,26.84,134000.0,17.907,17.9404,17.907,17.927,134000.0
2010-08-06 13:00:00,26.84,26.86,26.83,26.84,185200.0,17.927,17.9404,17.9204,17.927,185200.0
2010-08-06 13:30:00,26.84,26.9,26.82,26.89,231100.0,17.927,17.9671,17.9137,17.9604,231100.0
2010-08-06 14:00:00,26.89,26.92,26.86,26.92,305600.0,17.9604,17.9805,17.9404,17.9805,305600.0
2010-08-06 14:30:00,26.92,27.01,26.9,27.01,515100.0,17.9805,18.0406,17.9671,18.0406,515100.0
2010-08-06 15:00:00,27.01,27.06,27.0,27.04,794200.0,18.0406,18.074,18.0339,18.0606,794200.0
2010-08-06 15:30:00,27.04,27.1,27.02,27.08,1304900.0,18.0606,18.1007,18.0473,18.0873,1304900.0
2010-08-09 09:30:00,27.21,27.21,27.12,27.17,260000.0,18.1742,18.1742,18.1141,18.1475,260000.0
2010-08-09 10:00:00,27.17,27.2,27.17,27.17,234300.0,18.1475,18.1675,18.1475,18.1475,234300.0
2010-08-09 10:30:00,27.18,27.23,27.17,27.23,258200.0,18.1541,18.1875,18.1475,18.1875,258200.0
2010-08-09 11:00:00,27.23,27.25,27.21,27.23,266200.0,18.1875,18.2009,18.1742,18.1875,266200.0
2010-08-09 11:30:00,27.24,27.27,27.24,27.24,303500.0,18.1942,18.2143,18.1942,18.1942,303500.0
2010-08-09 12:00:00,27.25,27.27,27.24,27.24,196400.0,18.2009,18.2143,18.1942,18.1942,196400.0
2010-08-09 12:30:00,27.24,27.25,27.21,27.22,131900.0,18.1942,18.2009,18.1742,18.1809,131900.0
2010-08-09 13:00:00,27.22,27.24,27.21,27.21,74800.0,18.1809,18.1942,18.1742,18.1742,74800.0
2010-08-09 13:30:00,27.22,27.26,27.21,27.23,157400.0,18.1809,18.2076,18.1742,18.1875,157400.0
2010-08-09 14:00:00,27.24,27.27,27.24,27.27,81700.0,18.1942,18.2143,18.1942,18.2143,81700.0
2010-08-09 14:30:00,27.27,27.31,27.27,27.31,208100.0,18.2143,18.241,18.2143,18.241,208100.0
2010-08-09 15:00:00,27.3,27.31,27.23,27.25,230800.0,18.2343,18.241,18.1875,18.2009,230800.0
2010-08-09 15:30:00,27.25,27.27,27.21,27.22,1085500.0,18.2009,18.2143,18.1742,18.1809,1085500.0
2010-08-10 09:30:00,27.09,27.2,27.05,27.09,648500.0,18.094,18.1675,18.0673,18.094,648500.0
2010-08-10 10:00:00,27.1,27.18,27.09,27.18,187700.0,18.1007,18.1541,18.094,18.1541,187700.0
2010-08-10 10:30:00,27.18,27.18,27.13,27.14,267300.0,18.1541,18.1541,18.1207,18.1274,267300.0
2010-08-10 11:00:00,27.15,27.24,27.15,27.22,170800.0,18.1341,18.1942,18.1341,18.1809,170800.0
2010-08-10 11:30:00,27.22,27.22,27.18,27.21,335400.0,18.1809,18.1809,18.1541,18.1742,335400.0
2010-08-10 12:00:00,27.2,27.23,27.18,27.22,163900.0,18.1675,18.1875,18.1541,18.1809,163900.0
2010-08-10 12:30:00,27.23,27.24,27.22,27.23,123900.0,18.1875,18.1942,18.1809,18.1875,123900.0
2010-08-10 13:00:00,27.22,27.23,27.17,27.17,187300.0,18.1809,18.1875,18.1475,18.1475,187300.0
2010-08-10 13:30:00,27.17,27.21,27.17,27.2,241800.0,18.1475,18.1742,18.1475,18.1675,241800.0
2010-08-10 14:00:00,27.2,27.43,27.2,27.35,1543900.0,18.1675,18.3211,18.1675,18.2677,1543900.0
2010-08-10 14:30:00,27.35,27.43,27.35,27.37,1234200.0,18.2677,18.3211,18.2677,18.281,1234200.0
2010-08-10 15:00:00,27.37,27.41,27.27,27.33,645200.0,18.281,18.3078,18.2143,18.2543,645200.0
2010-08-10 15:30:00,27.33,27.39,27.27,27.31,1322900.0,18.2543,18.2944,18.2143,18.241,1322900.0
2010-08-11 09:30:00,27.02,27.02,26.89,26.93,1148300.0,18.0473,18.0473,17.9604,17.9872,1148300.0
2010-08-11 10:00:00,26.94,26.98,26.9,26.94,713700.0,17.9938,18.0206,17.9671,17.9938,713700.0
2010-08-11 10:30:00,26.93,26.97,26.91,26.93,429400.0,17.9872,18.0139,17.9738,17.9872,429400.0
2010-08-11 11:00:00,26.92,26.95,26.87,26.89,448800.0,17.9805,18.0005,17.9471,17.9604,448800.0
2010-08-11 11:30:00,26.89,26.92,26.89,26.91,222500.0,17.9604,17.9805,17.9604,17.9738,222500.0
2010-08-11 12:00:00,26.91,26.92,26.89,26.89,248500.0,17.9738,17.9805,17.9604,17.9604,248500.0
2010-08-11 12:30:00,26.9,26.91,26.87,26.88,408500.0,17.9671,17.9738,17.9471,17.9538,408500.0
2010-08-11 13:00:00,26.88,26.92,26.87,26.92,231800.0,17.9538,17.9805,17.9471,17.9805,231800.0
2010-08-11 13:30:00,26.92,26.93,26.88,26.89,203300.0,17.9805,17.9872,17.9538,17.9604,203300.0
2010-08-11 14:00:00,26.89,26.93,26.89,26.92,286600.0,17.9604,17.9872,17.9604,17.9805,286600.0
2010-08-11 14:30:00,26.92,26.92,26.83,26.84,496700.0,17.9805,17.9805,17.9204,17.927,496700.0
2010-08-11 15:00:00,26.85,26.86,26.82,26.85,374600.0,17.9337,17.9404,17.9137,17.9337,374600.0
2010-08-11 15:30:00,26.85,26.9,26.8,26.83,3766900.0,17.9337,17.9671,17.9003,17.9204,3766900.0
2010-08-12 09:30:00,26.55,26.7,26.54,26.67,1031600.0,17.7333,17.8335,17.7267,17.8135,1031600.0
2010-08-12 10:00:00,26.67,26.71,26.65,26.69,297100.0,17.8135,17.8402,17.8001,17.8269,297100.0
2010-08-12 10:30:00,26.68,26.8,26.67,26.78,256400.0,17.8202,17.9003,17.8135,17.887,256400.0
2010-08-12 11:00:00,26.79,26.79,26.72,26.77,322500.0,17.8936,17.8936,17.8469,17.8803,322500.0
2010-08-12 11:30:00,26.77,26.78,26.74,26.75,184200.0,17.8803,17.887,17.8603,17.8669,184200.0
2010-08-12 12:00:00,26.74,26.77,26.71,26.76,161300.0,17.8603,17.8803,17.8402,17.8736,161300.0
2010-08-12 12:30:00,26.75,26.78,26.75,26.78,120700.0,17.8669,17.887,17.8669,17.887,120700.0
2010-08-12 13:00:00,26.79,26.8,26.75,26.76,205500.0,17.8936,17.9003,17.8669,17.8736,205500.0
2010-08-12 13:30:00,26.76,26.78,26.73,26.74,263600.0,17.8736,17.887,17.8536,17.8603,263600.0
2010-08-12 14:00:00,26.74,26.77,26.72,26.75,161300.0,17.8603,17.8803,17.8469,17.8669,161300.0
2010-08-12 14:30:00,26.75,26.78,26.69,26.76,425400.0,17.8669,17.887,17.8269,17.8736,425400.0
2010-08-12 15:00:00,26.77,26.85,26.76,26.79,492800.0,17.8803,17.9337,17.8736,17.8936,492800.0
2010-08-12 15:30:00,26.79,26.84,26.76,26.8,1453300.0,17.8936,17.927,17.8736,17.9003,1453300.0
2010-08-13 09:30:00,26.69,26.82,26.68,26.8,488000.0,17.8269,17.9137,17.8202,17.9003,488000.0
2010-08-13 10:00:00,26.81,26.85,26.75,26.77,346600.0,17.907,17.9337,17.8669,17.8803,346600.0
2010-08-13 10:30:00,26.78,26.8,26.74,26.78,470700.0,17.887,17.9003,17.8603,17.887,470700.0
2010-08-13 11:00:00,26.78,26.8,26.74,26.76,733000.0,17.887,17.9003,17.8603,17.8736,733000.0
2010-08-13 11:30:00,26.76,26.78,26.74,26.78,220500.0,17.8736,17.887,17.8603,17.887,220500.0
2010-08-13 12:00:00,26.78,26.81,26.77,26.79,124700.0,17.887,17.907,17.8803,17.8936,124700.0
2010-08-13 12:30:00,26.8,26.85,26.79,26.85,97600.0,17.9003,17.9337,17.8936,17.9337,97600.0
2010-08-13 13:00:00,26.85,26.86,26.83,26.84,138800.0,17.9337,17.9404,17.9204,17.927,138800.0
2010-08-13 13:30:00,26.85,26.87,26.83,26.84,123000.0,17.9337,17.9471,17.9204,17.927,123000.0
2010-08-13 14:00:00,26.83,26.85,26.81,26.82,107700.0,17.9204,17.9337,17.907,17.9137,107700.0
2010-08-13 14:30:00,26.82,26.85,26.77,26.8,618400.0,17.9137,17.9337,17.8803,17.9003,618400.0
2010-08-13 15:00:00,26.79,26.82,26.79,26.8,107300.0,17.8936,17.9137,17.8936,17.9003,107300.0
2010-08-13 15:30:00,26.8,26.82,26.77,26.79,790700.0,17.9003,17.9137,17.8803,17.8936,790700.0
2010-08-16 09:30:00,26.58,26.66,26.53,26.63,517600.0,17.7534,17.8068,17.72,17.7868,517600.0
2010-08-16 10:00:00,26.63,26.75,26.59,26.7,434500.0,17.7868,17.8669,17.7601,17.8335,434500.0
2010-08-16 10:30:00,26.7,26.74,26.7,26.73,363700.0,17.8335,17.8603,17.8335,17.8536,363700.0
2010-08-16 11:00:00,26.73,26.75,26.69,26.73,433100.0,17.8536,17.8669,17.8269,17.8536,433100.0
2010-08-16 11:30:00,26.73,26.8,26.73,26.79,304100.0,17.8536,17.9003,17.8536,17.8936,304100.0
2010-08-16 12:00:00,26.79,26.81,26.77,26.8,272400.0,17.8936,17.907,17.8803,17.9003,272400.0
2010-08-16 12:30:00,26.81,26.82,26.78,26.78,135400.0,17.907,17.9137,17.887,17.887,135400.0
2010-08-16 13:00:00,26.79,26.81,26.78,26.79,225100.0,17.8936,17.907,17.887,17.8936,225100.0
2010-08-16 13:30:00,26.78,26.8,26.75,26.75,164700.0,17.887,17.9003,17.8669,17.8669,164700.0
2010-08-16 14:00:00,26.75,26.79,26.72,26.76,325100.0,17.8669,17.8936,17.8469,17.8736,325100.0
2010-08-16 14:30:00,26.76,26.78,26.7,26.71,501400.0,17.8736,17.887,17.8335,17.8402,501400.0
2010-08-16 15:00:00,26.71,26.74,26.69,26.73,464000.0,17.8402,17.8603,17.8269,17.8536,464000.0
2010-08-16 15:30:00,26.74,26.8,26.72,26.79,835200.0,17.8603,17.9003,17.8469,17.8936,835200.0
2010-08-17 09:30:00,27.0,27.0,26.88,26.9,345700.0,18.0339,18.0339,17.9538,17.9671,345700.0
2010-08-17 10:00:00,26.9,26.93,26.83,26.87,337400.0,17.9671,17.9872,17.9204,17.9471,337400.0
2010-08-17 10:30:00,26.86,26.95,26.85,26.94,381900.0,17.9404,18.0005,17.9337,17.9938,381900.0
2010-08-17 11:00:00,26.94,27.06,26.93,27.04,339500.0,17.9938,18.074,17.9872,18.0606,339500.0
2010-08-17 11:30:00,27.04,27.1,27.04,27.07,199200.0,18.0606,18.1007,18.0606,18.0807,199200.0
2010-08-17 12:00:00,27.07,27.09,27.06,27.07,223600.0,18.0807,18.094,18.074,18.0807,223600.0
2010-08-17 12:30:00,27.07,27.11,27.07,27.07,76900.0,18.0807,18.1074,18.0807,18.0807,76900.0
2010-08-17 13:00:00,27.07,27.14,27.07,27.14,123600.0,18.0807,18.1274,18.0807,18.1274,123600.0
2010-08-17 13:30:00,27.14,27.17,27.13,27.16,290700.0,18.1274,18.1475,18.1207,18.1408,290700.0
2010-08-17 14:00:00,27.16,27.17,27.15,27.16,149800.0,18.1408,18.1475,18.1341,18.1408,149800.0
2010-08-17 14:30:00,27.16,27.17,27.13,27.15,201200.0,18.1408,18.1475,18.1207,18.1341,201200.0
2010-08-17 15:00:00,27.15,27.15,27.11,27.13,386700.0,18.1341,18.1341,18.1074,18.1207,386700.0
2010-08-17 15:30:00,27.14,27.14,27.01,27.03,1841200.0,18.1274,18.1274,18.0406,18.0539,1841200.0
2010-08-18 09:30:00,26.98,26.99,26.89,26.92,673300.0,18.0206,18.0272,17.9604,17.9805,673300.0
2010-08-18 10:00:00,26.92,26.96,26.89,26.89,305500.0,17.9805,18.0072,17.9604,17.9604,305500.0
2010-08-18 10:30:00,26.89,26.96,26.89,26.96,333600.0,17.9604,18.0072,17.9604,18.0072,333600.0
2010-08-18 11:00:00,26.96,26.98,26.93,26.95,361100.0,18.0072,18.0206,17.9872,18.0005,361100.0
2010-08-18 11:30:00,26.95,26.98,26.94,26.95,315800.0,18.0005,18.0206,17.9938,18.0005,315800.0
2010-08-18 12:00:00,26.95,26.97,26.94,26.97,234500.0,18.0005,18.0139,17.9938,18.0139,234500.0
2010-08-18 12:30:00,26.97,27.04,26.94,27.02,455800.0,18.0139,18.0606,17.9938,18.0473,455800.0
2010-08-18 13:00:00,27.02,27.11,27.02,27.11,424400.0,18.0473,18.1074,18.0473,18.1074,424400.0
2010-08-18 13:30:00,27.11,27.13,27.08,27.12,387100.0,18.1074,18.1207,18.0873,18.1141,387100.0
2010-08-18 14:00:00,27.13,27.14,27.1,27.12,141100.0,18.1207,18.1274,18.1007,18.1141,141100.0
2010-08-18 14:30:00,27.12,27.14,27.1,27.12,174100.0,18.1141,18.1274,18.1007,18.1141,174100.0
2010-08-18 15:00:00,27.12,27.14,27.05,27.06,322400.0,18.1141,18.1274,18.0673,18.074,322400.0
2010-08-18 15:30:00,27.07,27.11,27.05,27.05,953300.0,18.0807,18.1074,18.0673,18.0673,953300.0
2010-08-19 09:30:00,26.96,26.97,26.85,26.9,628100.0,18.0072,18.0139,17.9337,17.9671,628100.0
2010-08-19 10:00:00,26.88,26.89,26.73,26.79,1084400.0,17.9538,17.9604,17.8536,17.8936,1084400.0
2010-08-19 10:30:00,26.79,26.81,26.71,26.76,879300.0,17.8936,17.907,17.8402,17.8736,879300.0
2010-08-19 11:00:00,26.76,26.77,26.7,26.74,298200.0,17.8736,17.8803,17.8335,17.8603,298200.0
2010-08-19 11:30:00,26.74,26.74,26.62,26.66,366200.0,17.8603,17.8603,17.7801,17.8068,366200.0
2010-08-19 12:00:00,26.66,26.71,26.62,26.68,692800.0,17.8068,17.8402,17.7801,17.8202,692800.0
2010-08-19 12:30:00,26.68,26.7,26.65,26.68,120700.0,17.8202,17.8335,17.8001,17.8202,120700.0
2010-08-19 13:00:00,26.69,26.73,26.69,26.72,90900.0,17.8269,17.8536,17.8269,17.8469,90900.0
2010-08-19 13:30:00,26.72,26.72,26.68,26.68,171400.0,17.8469,17.8469,17.8202,17.8202,171400.0
2010-08-19 14:00:00,26.68,26.74,26.65,26.73,206500.0,17.8202,17.8603,17.8001,17.8536,206500.0
2010-08-19 14:30:00,26.73,26.75,26.69,26.73,199000.0,17.8536,17.8669,17.8269,17.8536,199000.0
2010-08-19 15:00:00,26.73,26.81,26.7,26.78,599200.0,17.8536,17.907,17.8335,17.887,599200.0
2010-08-19 15:30:00,26.77,26.8,26.72,26.73,1911200.0,17.8803,17.9003,17.8469,17.8536,1911200.0
2010-08-20 09:30:00,26.65,26.72,26.64,26.7,544200.0,17.8001,17.8469,17.7935,17.8335,544200.0
2010-08-20 10:00:00,26.7,26.72,26.65,26.69,319400.0,17.8335,17.8469,17.8001,17.8269,319400.0
2010-08-20 10:30:00,26.69,26.73,26.67,26.68,333300.0,17.8269,17.8536,17.8135,17.8202,333300.0
2010-08-20 11:00:00,26.68,26.7,26.66,26.7,273500.0,17.8202,17.8335,17.8068,17.8335,273500.0
2010-08-20 11:30:00,26.71,26.72,26.65,26.65,186900.0,17.8402,17.8469,17.8001,17.8001,186900.0
2010-08-20 12:00:00,26.66,26.69,26.64,26.68,195200.0,17.8068,17.8269,17.7935,17.8202,195200.0
2010-08-20 12:30:00,26.68,26.7,26.67,26.68,97900.0,17.8202,17.8335,17.8135,17.8202,97900.0
2010-08-20 13:00:00,26.68,26.7,26.66,26.67,223900.0,17.8202,17.8335,17.8068,17.8135,223900.0
2010-08-20 13:30:00,26.68,26.71,26.65,26.68,683400.0,17.8202,17.8402,17.8001,17.8202,683400.0
2010-08-20 14:00:00,26.68,26.72,26.68,26.69,682700.0,17.8202,17.8469,17.8202,17.8269,682700.0
2010-08-20 14:30:00,26.69,26.74,26.69,26.72,902300.0,17.8269,17.8603,17.8269,17.8469,902300.0
2010-08-20 15:00:00,26.72,26.76,26.7,26.73,296600.0,17.8469,17.8736,17.8335,17.8536,296600.0
2010-08-20 15:30:00,26.73,26.77,26.72,26.73,1049300.0,17.8536,17.8803,17.8469,17.8536,1049300.0
2010-08-23 09:30:00,26.82,26.94,26.77,26.92,375600.0,17.9137,17.9938,17.8803,17.9805,375600.0
2010-08-23 10:00:00,26.92,26.92,26.85,26.89,550600.0,17.9805,17.9805,17.9337,17.9604,550600.0
2010-08-23 10:30:00,26.89,26.92,26.83,26.85,143100.0,17.9604,17.9805,17.9204,17.9337,143100.0
2010-08-23 11:00:00,26.85,26.86,26.79,26.83,194100.0,17.9337,17.9404,17.8936,17.9204,194100.0
2010-08-23 11:30:00,26.82,26.86,26.81,26.82,168700.0,17.9137,17.9404,17.907,17.9137,168700.0
2010-08-23 12:00:00,26.81,26.91,26.81,26.85,470300.0,17.907,17.9738,17.907,17.9337,470300.0
2010-08-23 12:30:00,26.85,26.88,26.84,26.86,59700.0,17.9337,17.9538,17.927,17.9404,59700.0
2010-08-23 13:00:00,26.86,26.89,26.83,26.89,148800.0,17.9404,17.9604,17.9204,17.9604,148800.0
2010-08-23 13:30:00,26.89,26.89,26.85,26.88,132700.0,17.9604,17.9604,17.9337,17.9538,132700.0
2010-08-23 14:00:00,26.87,26.93,26.86,26.89,91900.0,17.9471,17.9872,17.9404,17.9604,91900.0
2010-08-23 14:30:00,26.89,26.91,26.87,26.88,114700.0,17.9604,17.9738,17.9471,17.9538,114700.0
2010-08-23 15:00:00,26.89,26.91,26.84,26.85,168700.0,17.9604,17.9738,17.927,17.9337,168700.0
2010-08-23 15:30:00,26.85,26.86,26.77,26.79,1080900.0,17.9337,17.9404,17.8803,17.8936,1080900.0
2010-08-24 09:30:00,26.54,26.72,26.53,26.66,2082600.0,17.7267,17.8469,17.72,17.8068,2082600.0
2010-08-24 10:00:00,26.65,26.73,26.5,26.65,1023700.0,17.8001,17.8536,17.7,17.8001,1023700.0
2010-08-24 10:30:00,26.65,26.69,26.63,26.69,348100.0,17.8001,17.8269,17.7868,17.8269,348100.0
2010-08-24 11:00:00,26.69,26.7,26.65,26.7,435800.0,17.8269,17.8335,17.8001,17.8335,435800.0
2010-08-24 11:30:00,26.71,26.74,26.68,26.69,292300.0,17.8402,17.8603,17.8202,17.8269,292300.0
2010-08-24 12:00:00,26.69,26.73,26.66,26.66,106000.0,17.8269,17.8536,17.8068,17.8068,106000.0
2010-08-24 12:30:00,26.67,26.72,26.67,26.69,406400.0,17.8135,17.8469,17.8135,17.8269,406400.0
2010-08-24 13:00:00,26.69,26.76,26.66,26.76,229300.0,17.8269,17.8736,17.8068,17.8736,229300.0
2010-08-24 13:30:00,26.77,26.77,26.63,26.65,440400.0,17.8803,17.8803,17.7868,17.8001,440400.0
2010-08-24 14:00:00,26.66,26.72,26.64,26.67,332200.0,17.8068,17.8469,17.7935,17.8135,332200.0
2010-08-24 14:30:00,26.67,26.73,26.65,26.71,361900.0,17.8135,17.8536,17.8001,17.8402,361900.0
2010-08-24 15:00:00,26.72,26.8,26.7,26.77,414900.0,17.8469,17.9003,17.8335,17.8803,414900.0
2010-08-24 15:30:00,26.76,26.77,26.64,26.68,1263600.0,17.8736,17.8803,17.7935,17.8202,1263600.0
2010-08-25 09:30:00,26.52,26.65,26.52,26.56,803900.0,17.7133,17.8001,17.7133,17.74,803900.0
2010-08-25 10:00:00,26.55,26.59,26.49,26.55,1338100.0,17.7333,17.7601,17.6933,17.7333,1338100.0
2010-08-25 10:30:00,26.54,26.6,26.49,26.57,596400.0,17.7267,17.7667,17.6933,17.7467,596400.0
2010-08-25 11:00:00,26.58,26.62,26.55,26.6,543600.0,17.7534,17.7801,17.7333,17.7667,543600.0
2010-08-25 11:30:00,26.61,26.62,26.56,26.6,140400.0,17.7734,17.7801,17.74,17.7667,140400.0
2010-08-25 12:00:00,26.6,26.62,26.58,26.59,85400.0,17.7667,17.7801,17.7534,17.7601,85400.0
2010-08-25 12:30:00,26.59,26.61,26.56,26.57,119500.0,17.7601,17.7734,17.74,17.7467,119500.0
2010-08-25 13:00:00,26.57,26.63,26.56,26.6,180800.0,17.7467,17.7868,17.74,17.7667,180800.0
2010-08-25 13:30:00,26.61,26.65,26.59,26.63,221000.0,17.7734,17.8001,17.7601,17.7868,221000.0
2010-08-25 14:00:00,26.64,26.68,26.62,26.64,199900.0,17.7935,17.8202,17.7801,17.7935,199900.0
2010-08-25 14:30:00,26.65,26.72,26.64,26.71,527700.0,17.8001,17.8469,17.7935,17.8402,527700.0
2010-08-25 15:00:00,26.71,26.72,26.66,26.68,270600.0,17.8402,17.8469,17.8068,17.8202,270600.0
2010-08-25 15:30:00,26.69,26.8,26.68,26.71,960200.0,17.8269,17.9003,17.8202,17.8402,960200.0
2010-08-26 09:30:00,26.74,26.82,26.6,26.65,1024600.0,17.8603,17.9137,17.7667,17.8001,1024600.0
2010-08-26 10:00:00,26.64,26.67,26.6,26.61,767600.0,17.7935,17.8135,17.7667,17.7734,767600.0
2010-08-26 10:30:00,26.61,26.67,26.6,26.63,723900.0,17.7734,17.8135,17.7667,17.7868,723900.0
2010-08-26 11:00:00,26.63,26.64,26.51,26.56,685600.0,17.7868,17.7935,17.7066,17.74,685600.0
2010-08-26 11:30:00,26.57,26.59,26.53,26.59,802700.0,17.7467,17.7601,17.72,17.7601,802700.0
2010-08-26 12:00:00,26.59,26.61,26.56,26.6,303400.0,17.7601,17.7734,17.74,17.7667,303400.0
2010-08-26 12:30:00,26.6,26.62,26.55,26.58,303400.0,17.7667,17.7801,17.7333,17.7534,303400.0
2010-08-26 13:00:00,26.58,26.6,26.54,26.57,306500.0,17.7534,17.7667,17.7267,17.7467,306500.0
2010-08-26 13:30:00,26.57,26.6,26.55,26.56,226700.0,17.7467,17.7667,17.7333,17.74,226700.0
2010-08-26 14:00:00,26.55,26.57,26.5,26.52,129900.0,17.7333,17.7467,17.7,17.7133,129900.0
2010-08-26 14:30:00,26.52,26.53,26.46,26.48,401200.0,17.7133,17.72,17.6732,17.6866,401200.0
2010-08-26 15:00:00,26.48,26.57,26.47,26.55,346100.0,17.6866,17.7467,17.6799,17.7333,346100.0
2010-08-26 15:30:00,26.55,26.63,26.52,26.55,1313000.0,17.7333,17.7868,17.7133,17.7333,1313000.0
2010-08-27 09:30:00,26.68,26.68,26.48,26.49,531200.0,17.8202,17.8202,17.6866,17.6933,531200.0
2010-08-27 10:00:00,26.49,26.52,26.35,26.5,1691700.0,17.6933,17.7133,17.5998,17.7,1691700.0
2010-08-27 10:30:00,26.5,26.55,26.47,26.51,405300.0,17.7,17.7333,17.6799,17.7066,405300.0
2010-08-27 11:00:00,26.51,26.63,26.51,26.6,414100.0,17.7066,17.7868,17.7066,17.7667,414100.0
2010-08-27 11:30:00,26.6,26.62,26.55,26.57,244900.0,17.7667,17.7801,17.7333,17.7467,244900.0
2010-08-27 12:00:00,26.58,26.61,26.57,26.6,747300.0,17.7534,17.7734,17.7467,17.7667,747300.0
2010-08-27 12:30:00,26.6,26.61,26.55,26.55,665400.0,17.7667,17.7734,17.7333,17.7333,665400.0
2010-08-27 13:00:00,26.56,26.58,26.54,26.58,360300.0,17.74,17.7534,17.7267,17.7534,360300.0
2010-08-27 13:30:00,26.58,26.62,26.54,26.6,282200.0,17.7534,17.7801,17.7267,17.7667,282200.0
2010-08-27 14:00:00,26.61,26.62,26.56,26.58,486700.0,17.7734,17.7801,17.74,17.7534,486700.0
2010-08-27 14:30:00,26.58,26.65,26.58,26.63,249500.0,17.7534,17.8001,17.7534,17.7868,249500.0
2010-08-27 15:00:00,26.63,26.67,26.6,26.67,912800.0,17.7868,17.8135,17.7667,17.8135,912800.0
2010-08-27 15:30:00,26.67,26.72,26.65,26.7,1612300.0,17.8135,17.8469,17.8001,17.8335,1612300.0
2010-08-30 09:30:00,26.67,26.75,26.64,26.74,413700.0,17.8135,17.8669,17.7935,17.8603,413700.0
2010-08-30 10:00:00,26.75,26.77,26.66,26.68,639200.0,17.8669,17.8803,17.8068,17.8202,639200.0
2010-08-30 10:30:00,26.67,26.7,26.65,26.69,339800.0,17.8135,17.8335,17.8001,17.8269,339800.0
2010-08-30 11:00:00,26.69,26.69,26.65,26.67,720100.0,17.8269,17.8269,17.8001,17.8135,720100.0
2010-08-30 11:30:00,26.68,26.7,26.6,26.64,488600.0,17.8202,17.8335,17.7667,17.7935,488600.0
2010-08-30 12:00:00,26.64,26.66,26.63,26.63,277100.0,17.7935,17.8068,17.7868,17.7868,277100.0
2010-08-30 12:30:00,26.63,26.68,26.62,26.65,353800.0,17.7868,17.8202,17.7801,17.8001,353800.0
2010-08-30 13:00:00,26.66,26.67,26.6,26.61,572000.0,17.8068,17.8135,17.7667,17.7734,572000.0
2010-08-30 13:30:00,26.6,26.63,26.59,26.61,516200.0,17.7667,17.7868,17.7601,17.7734,516200.0
2010-08-30 14:00:00,26.6,26.63,26.56,26.63,403500.0,17.7667,17.7868,17.74,17.7868,403500.0
2010-08-30 14:30:00,26.62,26.65,26.58,26.59,470600.0,17.7801,17.8001,17.7534,17.7601,470600.0
2010-08-30 15:00:00,26.59,26.61,26.53,26.55,624100.0,17.7601,17.7734,17.72,17.7333,624100.0
2010-08-30 15:30:00,26.55,26.56,26.46,26.46,2064300.0,17.7333,17.74,17.6732,17.6732,2064300.0
2010-08-31 09:30:00,26.38,26.49,26.37,26.45,1313900.0,17.6198,17.6933,17.6131,17.6666,1313900.0
2010-08-31 10:00:00,26.45,26.58,26.44,26.58,881400.0,17.6666,17.7534,17.6599,17.7534,881400.0
2010-08-31 10:30:00,26.57,26.59,26.51,26.59,1387900.0,17.7467,17.7601,17.7066,17.7601,1387900.0
2010-08-31 11:00:00,26.59,26.62,26.54,26.59,421200.0,17.7601,17.7801,17.7267,17.7601,421200.0
2010-08-31 11:30:00,26.58,26.64,26.57,26.59,520200.0,17.7534,17.7935,17.7467,17.7601,520200.0
2010-08-31 12:00:00,26.6,26.61,26.56,26.57,270000.0,17.7667,17.7734,17.74,17.7467,270000.0
2010-08-31 12:30:00,26.57,26.59,26.54,26.54,301800.0,17.7467,17.7601,17.7267,17.7267,301800.0
2010-08-31 13:00:00,26.53,26.61,26.53,26.6,227800.0,17.72,17.7734,17.72,17.7667,227800.0
2010-08-31 13:30:00,26.61,26.62,26.58,26.6,393200.0,17.7734,17.7801,17.7534,17.7667,393200.0
2010-08-31 14:00:00,26.6,26.63,26.54,26.56,962900.0,17.7667,17.7868,17.7267,17.74,962900.0
2010-08-31 14:30:00,26.55,26.56,26.48,26.51,1429400.0,17.7333,17.74,17.6866,17.7066,1429400.0
2010-08-31 15:00:00,26.5,26.54,26.48,26.5,776100.0,17.7,17.7267,17.6866,17.7,776100.0
2010-08-31 15:30:00,26.49,26.56,26.44,26.51,2708100.0,17.6933,17.74,17.6599,17.7066,2708100.0
2010-09-01 09:30:00,26.77,26.79,26.71,26.79,1114300.0,17.8803,17.8936,17.8402,17.8936,1114300.0
2010-09-01 10:00:00,26.78,26.93,26.77,26.85,2067000.0,17.887,17.9872,17.8803,17.9337,2067000.0
2010-09-01 10:30:00,26.85,26.95,26.85,26.92,657700.0,17.9337,18.0005,17.9337,17.9805,657700.0
2010-09-01 11:00:00,26.93,26.96,26.9,26.94,246400.0,17.9872,18.0072,17.9671,17.9938,246400.0
2010-09-01 11:30:00,26.95,27.0,26.95,26.97,213900.0,18.0005,18.0339,18.0005,18.0139,213900.0
2010-09-01 12:00:00,26.97,26.98,26.95,26.96,346700.0,18.0139,18.0206,18.0005,18.0072,346700.0
2010-09-01 12:30:00,26.97,26.97,26.94,26.96,143200.0,18.0139,18.0139,17.9938,18.0072,143200.0
2010-09-01 13:00:00,26.95,26.96,26.92,26.93,251800.0,18.0005,18.0072,17.9805,17.9872,251800.0
2010-09-01 13:30:00,26.93,26.97,26.92,26.94,255600.0,17.9872,18.0139,17.9805,17.9938,255600.0
2010-09-01 14:00:00,26.94,26.96,26.91,26.92,378400.0,17.9938,18.0072,17.9738,17.9805,378400.0
2010-09-01 14:30:00,26.92,26.94,26.9,26.9,483800.0,17.9805,17.9938,17.9671,17.9671,483800.0
2010-09-01 15:00:00,26.9,26.93,26.86,26.87,463700.0,17.9671,17.9872,17.9404,17.9471,463700.0
2010-09-01 15:30:00,26.88,26.98,26.87,26.96,2594400.0,17.9538,18.0206,17.9471,18.0072,2594400.0
2010-09-02 09:30:00,26.95,27.08,26.94,27.06,702100.0,18.0005,18.0873,17.9938,18.074,702100.0
2010-09-02 10:00:00,27.05,27.1,26.99,27.02,437400.0,18.0673,18.1007,18.0272,18.0473,437400.0
2010-09-02 10:30:00,27.02,27.03,26.98,27.02,309700.0,18.0473,18.0539,18.0206,18.0473,309700.0
2010-09-02 11:00:00,27.03,27.04,26.96,26.98,498500.0,18.0539,18.0606,18.0072,18.0206,498500.0
2010-09-02 11:30:00,26.98,27.01,26.95,27.0,473700.0,18.0206,18.0406,18.0005,18.0339,473700.0
2010-09-02 12:00:00,27.0,27.03,26.99,27.02,327400.0,18.0339,18.0539,18.0272,18.0473,327400.0
2010-09-02 12:30:00,27.02,27.04,27.01,27.02,341500.0,18.0473,18.0606,18.0406,18.0473,341500.0
2010-09-02 13:00:00,27.02,27.04,27.01,27.01,420900.0,18.0473,18.0606,18.0406,18.0406,420900.0
2010-09-02 13:30:00,27.01,27.05,27.01,27.05,205100.0,18.0406,18.0673,18.0406,18.0673,205100.0
2010-09-02 14:00:00,27.05,27.09,27.03,27.07,314700.0,18.0673,18.094,18.0539,18.0807,314700.0
2010-09-02 14:30:00,27.07,27.08,27.04,27.07,271300.0,18.0807,18.0873,18.0606,18.0807,271300.0
2010-09-02 15:00:00,27.07,27.08,27.05,27.07,375900.0,18.0807,18.0873,18.0673,18.0807,375900.0
2010-09-02 15:30:00,27.07,27.12,27.07,27.12,1248500.0,18.0807,18.1141,18.0807,18.1141,1248500.0
2010-09-03 09:30:00,27.3,27.3,27.19,27.23,647500.0,18.2343,18.2343,18.1608,18.1875,647500.0
2010-09-03 10:00:00,27.22,27.22,27.13,27.16,1081000.0,18.1809,18.1809,18.1207,18.1408,1081000.0
2010-09-03 10:30:00,27.16,27.18,27.11,27.14,285200.0,18.1408,18.1541,18.1074,18.1274,285200.0
2010-09-03 11:00:00,27.14,27.16,27.12,27.14,427600.0,18.1274,18.1408,18.1141,18.1274,427600.0
2010-09-03 11:30:00,27.13,27.17,27.12,27.15,239300.0,18.1207,18.1475,18.1141,18.1341,239300.0
2010-09-03 12:00:00,27.15,27.16,27.13,27.15,137200.0,18.1341,18.1408,18.1207,18.1341,137200.0
2010-09-03 12:30:00,27.16,27.23,27.15,27.21,286300.0,18.1408,18.1875,18.1341,18.1742,286300.0
2010-09-03 13:00:00,27.21,27.22,27.19,27.19,239600.0,18.1742,18.1809,18.1608,18.1608,239600.0
2010-09-03 13:30:00,27.2,27.24,27.19,27.24,127000.0,18.1675,18.1942,18.1608,18.1942,127000.0
2010-09-03 14:00:00,27.24,27.24,27.21,27.23,314400.0,18.1942,18.1942,18.1742,18.1875,314400.0
2010-09-03 14:30:00,27.23,27.25,27.19,27.19,488700.0,18.1875,18.2009,18.1608,18.1608,488700.0
2010-09-03 15:00:00,27.2,27.22,27.19,27.22,369000.0,18.1675,18.1809,18.1608,18.1809,369000.0
2010-09-03 15:30:00,27.22,27.29,27.19,27.29,999300.0,18.1809,18.2276,18.1608,18.2276,999300.0
2010-09-07 09:30:00,27.16,27.26,27.16,27.18,471600.0,18.1408,18.2076,18.1408,18.1541,471600.0
2010-09-07 10:00:00,27.18,27.27,27.18,27.27,395700.0,18.1541,18.2143,18.1541,18.2143,395700.0
2010-09-07 10:30:00,27.26,27.29,27.23,27.25,368900.0,18.2076,18.2276,18.1875,18.2009,368900.0
2010-09-07 11:00:00,27.25,27.28,27.24,27.28,422300.0,18.2009,18.2209,18.1942,18.2209,422300.0
2010-09-07 11:30:00,27.28,27.29,27.25,27.29,571700.0,18.2209,18.2276,18.2009,18.2276,571700.0
2010-09-07 12:00:00,27.29,27.3,27.26,27.27,538800.0,18.2276,18.2343,18.2076,18.2143,538800.0
2010-09-07 12:30:00,27.27,27.28,27.25,27.27,371700.0,18.2143,18.2209,18.2009,18.2143,371700.0
2010-09-07 13:00:00,27.27,27.27,27.24,27.25,332200.0,18.2143,18.2143,18.1942,18.2009,332200.0
2010-09-07 13:30:00,27.25,27.28,27.24,27.26,405300.0,18.2009,18.2209,18.1942,18.2076,405300.0
2010-09-07 14:00:00,27.26,27.27,27.24,27.25,354400.0,18.2076,18.2143,18.1942,18.2009,354400.0
2010-09-07 14:30:00,27.24,27.25,27.18,27.19,478900.0,18.1942,18.2009,18.1541,18.1608,478900.0
2010-09-07 15:00:00,27.18,27.24,27.18,27.22,297300.0,18.1541,18.1942,18.1541,18.1809,297300.0
2010-09-07 15:30:00,27.22,27.23,27.15,27.17,1068700.0,18.1809,18.1875,18.1341,18.1475,1068700.0
2010-09-08 09:30:00,27.22,27.3,27.19,27.29,571600.0,18.1809,18.2343,18.1608,18.2276,571600.0
2010-09-08 10:00:00,27.29,27.32,27.27,27.3,506300.0,18.2276,18.2476,18.2143,18.2343,506300.0
2010-09-08 10:30:00,27.3,27.33,27.29,27.31,361300.0,18.2343,18.2543,18.2276,18.241,361300.0
2010-09-08 11:00:00,27.31,27.35,27.31,27.32,263500.0,18.241,18.2677,18.241,18.2476,263500.0
2010-09-08 11:30:00,27.32,27.32,27.28,27.3,239200.0,18.2476,18.2476,18.2209,18.2343,239200.0
2010-09-08 12:00:00,27.3,27.32,27.3,27.32,86200.0,18.2343,18.2476,18.2343,18.2476,86200.0
2010-09-08 12:30:00,27.32,27.33,27.3,27.31,196700.0,18.2476,18.2543,18.2343,18.241,196700.0
2010-09-08 13:00:00,27.31,27.32,27.29,27.32,152900.0,18.241,18.2476,18.2276,18.2476,152900.0
2010-09-08 13:30:00,27.31,27.32,27.25,27.27,450000.0,18.241,18.2476,18.2009,18.2143,450000.0
2010-09-08 14:00:00,27.27,27.29,27.23,27.29,804800.0,18.2143,18.2276,18.1875,18.2276,804800.0
2010-09-08 14:30:00,27.28,27.32,27.28,27.29,271400.0,18.2209,18.2476,18.2209,18.2276,271400.0
2010-09-08 15:00:00,27.29,27.33,27.26,27.26,297000.0,18.2276,18.2543,18.2076,18.2076,297000.0
2010-09-08 15:30:00,27.26,27.32,27.24,27.3,1333900.0,18.2076,18.2476,18.1942,18.2343,1333900.0
2010-09-09 09:30:00,27.42,27.48,27.35,27.4,694300.0,18.3144,18.3545,18.2677,18.3011,694300.0
2010-09-09 10:00:00,27.4,27.4,27.3,27.3,208300.0,18.3011,18.3011,18.2343,18.2343,208300.0
2010-09-09 10:30:00,27.31,27.37,27.29,27.34,455600.0,18.241,18.281,18.2276,18.261,455600.0
2010-09-09 11:00:00,27.34,27.4,27.33,27.39,145400.0,18.261,18.3011,18.2543,18.2944,145400.0
2010-09-09 11:30:00,27.39,27.41,27.39,27.39,94100.0,18.2944,18.3078,18.2944,18.2944,94100.0
2010-09-09 12:00:00,27.4,27.41,27.39,27.41,147500.0,18.3011,18.3078,18.2944,18.3078,147500.0
2010-09-09 12:30:00,27.41,27.41,27.36,27.36,131200.0,18.3078,18.3078,18.2744,18.2744,131200.0
2010-09-09 13:00:00,27.36,27.38,27.35,27.36,344700.0,18.2744,18.2877,18.2677,18.2744,344700.0
2010-09-09 13:30:00,27.36,27.38,27.33,27.34,274000.0,18.2744,18.2877,18.2543,18.261,274000.0
2010-09-09 14:00:00,27.33,27.36,27.33,27.35,253100.0,18.2543,18.2744,18.2543,18.2677,253100.0
2010-09-09 14:30:00,27.35,27.39,27.34,27.39,302900.0,18.2677,18.2944,18.261,18.2944,302900.0
2010-09-09 15:00:00,27.39,27.42,27.38,27.41,364600.0,18.2944,18.3144,18.2877,18.3078,364600.0
2010-09-09 15:30:00,27.42,27.44,27.36,27.36,1317500.0,18.3144,18.3278,18.2744,18.2744,1317500.0
2010-09-10 09:30:00,27.4,27.45,27.38,27.43,257500.0,18.3011,18.3345,18.2877,18.3211,257500.0
2010-09-10 10:00:00,27.43,27.47,27.42,27.46,365100.0,18.3211,18.3478,18.3144,18.3412,365100.0
2010-09-10 10:30:00,27.46,27.5,27.45,27.49,149600.0,18.3412,18.3679,18.3345,18.3612,149600.0
2010-09-10 11:00:00,27.49,27.5,27.45,27.5,207700.0,18.3612,18.3679,18.3345,18.3679,207700.0
2010-09-10 11:30:00,27.5,27.5,27.44,27.45,204800.0,18.3679,18.3679,18.3278,18.3345,204800.0
2010-09-10 12:00:00,27.46,27.49,27.45,27.48,95600.0,18.3412,18.3612,18.3345,18.3545,95600.0
2010-09-10 12:30:00,27.49,27.5,27.47,27.49,156800.0,18.3612,18.3679,18.3478,18.3612,156800.0
2010-09-10 13:00:00,27.49,27.52,27.49,27.51,87500.0,18.3612,18.3812,18.3612,18.3746,87500.0
2010-09-10 13:30:00,27.51,27.52,27.5,27.52,83400.0,18.3746,18.3812,18.3679,18.3812,83400.0
2010-09-10 14:00:00,27.51,27.54,27.49,27.51,263500.0,18.3746,18.3946,18.3612,18.3746,263500.0
2010-09-10 14:30:00,27.51,27.53,27.49,27.52,154100.0,18.3746,18.3879,18.3612,18.3812,154100.0
2010-09-10 15:00:00,27.52,27.56,27.5,27.55,436100.0,18.3812,18.4079,18.3679,18.4013,436100.0
2010-09-10 15:30:00,27.55,27.56,27.5,27.54,1293600.0,18.4013,18.4079,18.3679,18.3946,1293600.0
2010-09-13 09:30:00,27.72,27.72,27.59,27.59,455900.0,18.5148,18.5148,18.428,18.428,455900.0
2010-09-13 10:00:00,27.59,27.62,27.59,27.61,156200.0,18.428,18.448,18.428,18.4413,156200.0
2010-09-13 10:30:00,27.61,27.66,27.6,27.6,329900.0,18.4413,18.4747,18.4347,18.4347,329900.0
2010-09-13 11:00:00,27.6,27.61,27.59,27.61,119400.0,18.4347,18.4413,18.428,18.4413,119400.0
2010-09-13 11:30:00,27.61,27.61,27.56,27.57,190600.0,18.4413,18.4413,18.4079,18.4146,190600.0
2010-09-13 12:00:00,27.57,27.58,27.48,27.5,346900.0,18.4146,18.4213,18.3545,18.3679,346900.0
2010-09-13 12:30:00,27.5,27.52,27.48,27.51,349500.0,18.3679,18.3812,18.3545,18.3746,349500.0
2010-09-13 13:00:00,27.51,27.52,27.47,27.52,331800.0,18.3746,18.3812,18.3478,18.3812,331800.0
2010-09-13 13:30:00,27.52,27.52,27.49,27.49,277200.0,18.3812,18.3812,18.3612,18.3612,277200.0
2010-09-13 14:00:00,27.49,27.5,27.46,27.5,328600.0,18.3612,18.3679,18.3412,18.3679,328600.0
2010-09-13 14:30:00,27.5,27.53,27.49,27.53,131900.0,18.3679,18.3879,18.3612,18.3879,131900.0
2010-09-13 15:00:00,27.53,27.56,27.51,27.54,221700.0,18.3879,18.4079,18.3746,18.3946,221700.0
2010-09-13 15:30:00,27.54,27.58,27.54,27.55,1469000.0,18.3946,18.4213,18.3946,18.4013,1469000.0
2010-09-14 09:30:00,27.53,27.58,27.46,27.53,610000.0,18.3879,18.4213,18.3412,18.3879,610000.0
2010-09-14 10:00:00,27.53,27.55,27.51,27.53,371400.0,18.3879,18.4013,18.3746,18.3879,371400.0
2010-09-14 10:30:00,27.53,27.56,27.52,27.55,580100.0,18.3879,18.4079,18.3812,18.4013,580100.0
2010-09-14 11:00:00,27.55,27.6,27.54,27.6,617600.0,18.4013,18.4347,18.3946,18.4347,617600.0
2010-09-14 11:30:00,27.6,27.65,27.59,27.65,645000.0,18.4347,18.4681,18.428,18.4681,645000.0
2010-09-14 12:00:00,27.66,27.67,27.63,27.65,1053100.0,18.4747,18.4814,18.4547,18.4681,1053100.0
2010-09-14 12:30:00,27.65,27.66,27.59,27.6,490200.0,18.4681,18.4747,18.428,18.4347,490200.0
2010-09-14 13:00:00,27.6,27.63,27.59,27.6,448000.0,18.4347,18.4547,18.428,18.4347,448000.0
2010-09-14 13:30:00,27.6,27.64,27.6,27.62,764100.0,18.4347,18.4614,18.4347,18.448,764100.0
2010-09-14 14:00:00,27.62,27.64,27.61,27.63,774900.0,18.448,18.4614,18.4413,18.4547,774900.0
2010-09-14 14:30:00,27.64,27.66,27.63,27.65,215900.0,18.4614,18.4747,18.4547,18.4681,215900.0
2010-09-14 15:00:00,27.65,27.67,27.64,27.66,302600.0,18.4681,18.4814,18.4614,18.4747,302600.0
2010-09-14 15:30:00,27.67,27.7,27.57,27.58,1327700.0,18.4814,18.5015,18.4146,18.4213,1327700.0
2010-09-15 09:30:00,27.55,27.63,27.52,27.63,619900.0,18.4013,18.4547,18.3812,18.4547,619900.0
2010-09-15 10:00:00,27.64,27.71,27.62,27.68,725600.0,18.4614,18.5081,18.448,18.4881,725600.0
2010-09-15 10:30:00,27.68,27.71,27.68,27.71,575700.0,18.4881,18.5081,18.4881,18.5081,575700.0
2010-09-15 11:00:00,27.72,27.75,27.7,27.73,291000.0,18.5148,18.5349,18.5015,18.5215,291000.0
2010-09-15 11:30:00,27.73,27.78,27.71,27.75,259100.0,18.5215,18.5549,18.5081,18.5349,259100.0
2010-09-15 12:00:00,27.76,27.78,27.73,27.76,269000.0,18.5415,18.5549,18.5215,18.5415,269000.0
2010-09-15 12:30:00,27.75,27.76,27.75,27.76,111800.0,18.5349,18.5415,18.5349,18.5415,111800.0
2010-09-15 13:00:00,27.76,27.78,27.75,27.75,240300.0,18.5415,18.5549,18.5349,18.5349,240300.0
2010-09-15 13:30:00,27.75,27.75,27.72,27.75,189800.0,18.5349,18.5349,18.5148,18.5349,189800.0
2010-09-15 14:00:00,27.75,27.76,27.74,27.74,112800.0,18.5349,18.5415,18.5282,18.5282,112800.0
2010-09-15 14:30:00,27.73,27.75,27.7,27.74,439100.0,18.5215,18.5349,18.5015,18.5282,439100.0
2010-09-15 15:00:00,27.74,27.83,27.74,27.82,410400.0,18.5282,18.5883,18.5282,18.5816,410400.0
2010-09-15 15:30:00,27.82,27.82,27.77,27.79,1753400.0,18.5816,18.5816,18.5482,18.5616,1753400.0
2010-09-16 09:30:00,27.71,27.76,27.64,27.68,983400.0,18.5081,18.5415,18.4614,18.4881,983400.0
2010-09-16 10:00:00,27.68,27.72,27.64,27.7,565100.0,18.4881,18.5148,18.4614,18.5015,565100.0
2010-09-16 10:30:00,27.7,27.76,27.67,27.74,472000.0,18.5015,18.5415,18.4814,18.5282,472000.0
2010-09-16 11:00:00,27.73,27.75,27.7,27.71,474200.0,18.5215,18.5349,18.5015,18.5081,474200.0
2010-09-16 11:30:00,27.71,27.72,27.68,27.7,278300.0,18.5081,18.5148,18.4881,18.5015,278300.0
2010-09-16 12:00:00,27.69,27.69,27.66,27.69,266700.0,18.4948,18.4948,18.4747,18.4948,266700.0
2010-09-16 12:30:00,27.69,27.73,27.68,27.72,149000.0,18.4948,18.5215,18.4881,18.5148,149000.0
2010-09-16 13:00:00,27.73,27.73,27.69,27.73,302100.0,18.5215,18.5215,18.4948,18.5215,302100.0
2010-09-16 13:30:00,27.72,27.74,27.7,27.72,421300.0,18.5148,18.5282,18.5015,18.5148,421300.0
2010-09-16 14:00:00,27.71,27.78,27.71,27.78,543800.0,18.5081,18.5549,18.5081,18.5549,543800.0
2010-09-16 14:30:00,27.78,27.78,27.75,27.75,255700.0,18.5549,18.5549,18.5349,18.5349,255700.0
2010-09-16 15:00:00,27.76,27.81,27.75,27.79,654500.0,18.5415,18.5749,18.5349,18.5616,654500.0
2010-09-16 15:30:00,27.8,27.81,27.78,27.8,1213700.0,18.5682,18.5749,18.5549,18.5682,1213700.0
2010-09-17 09:30:00,27.73,27.75,27.62,27.65,1245500.0,18.6542,18.6677,18.5802,18.6004,1245500.0
2010-09-17 10:00:00,27.65,27.65,27.57,27.61,668000.0,18.6004,18.6004,18.5466,18.5735,668000.0
2010-09-17 10:30:00,27.61,27.63,27.58,27.59,695000.0,18.5735,18.587,18.5533,18.5601,695000.0
2010-09-17 11:00:00,27.59,27.66,27.59,27.63,517800.0,18.5601,18.6072,18.5601,18.587,517800.0
2010-09-17 11:30:00,27.63,27.64,27.6,27.61,306600.0,18.587,18.5937,18.5668,18.5735,306600.0
2010-09-17 12:00:00,27.61,27.63,27.61,27.62,281700.0,18.5735,18.587,18.5735,18.5802,281700.0
2010-09-17 12:30:00,27.62,27.63,27.58,27.58,408400.0,18.5802,18.587,18.5533,18.5533,408400.0
2010-09-17 13:00:00,27.58,27.6,27.56,27.59,556600.0,18.5533,18.5668,18.5399,18.5601,556600.0
2010-09-17 13:30:00,27.58,27.61,27.57,27.58,486000.0,18.5533,18.5735,18.5466,18.5533,486000.0
2010-09-17 14:00:00,27.59,27.61,27.57,27.6,537300.0,18.5601,18.5735,18.5466,18.5668,537300.0
2010-09-17 14:30:00,27.61,27.64,27.6,27.62,742100.0,18.5735,18.5937,18.5668,18.5802,742100.0
2010-09-17 15:00:00,27.62,27.63,27.58,27.58,833700.0,18.5802,18.587,18.5533,18.5533,833700.0
2010-09-17 15:30:00,27.58,27.6,27.55,27.56,3004100.0,18.5533,18.5668,18.5332,18.5399,3004100.0
2010-09-20 09:30:00,27.66,27.66,27.57,27.61,504800.0,18.6072,18.6072,18.5466,18.5735,504800.0
2010-09-20 10:00:00,27.61,27.74,27.6,27.73,653200.0,18.5735,18.661,18.5668,18.6542,653200.0
2010-09-20 10:30:00,27.73,27.76,27.72,27.76,630300.0,18.6542,18.6744,18.6475,18.6744,630300.0
2010-09-20 11:00:00,27.76,27.77,27.73,27.76,363300.0,18.6744,18.6812,18.6542,18.6744,363300.0
2010-09-20 11:30:00,27.76,27.77,27.75,27.76,329600.0,18.6744,18.6812,18.6677,18.6744,329600.0
2010-09-20 12:00:00,27.75,27.76,27.73,27.73,611800.0,18.6677,18.6744,18.6542,18.6542,611800.0
2010-09-20 12:30:00,27.73,27.77,27.72,27.75,242800.0,18.6542,18.6812,18.6475,18.6677,242800.0
2010-09-20 13:00:00,27.76,27.76,27.73,27.76,167700.0,18.6744,18.6744,18.6542,18.6744,167700.0
2010-09-20 13:30:00,27.76,27.77,27.74,27.76,242900.0,18.6744,18.6812,18.661,18.6744,242900.0
2010-09-20 14:00:00,27.77,27.8,27.74,27.79,335500.0,18.6812,18.7013,18.661,18.6946,335500.0
2010-09-20 14:30:00,27.8,27.85,27.8,27.84,313400.0,18.7013,18.735,18.7013,18.7282,313400.0
2010-09-20 15:00:00,27.84,27.86,27.81,27.86,639900.0,18.7282,18.7417,18.7081,18.7417,639900.0
2010-09-20 15:30:00,27.86,27.89,27.59,27.84,1143000.0,18.7417,18.7619,18.5601,18.7282,1143000.0
2010-09-21 09:30:00,27.88,27.88,27.74,27.78,424700.0,18.7552,18.7552,18.661,18.6879,424700.0
2010-09-21 10:00:00,27.77,27.79,27.72,27.73,362800.0,18.6812,18.6946,18.6475,18.6542,362800.0
2010-09-21 10:30:00,27.73,27.73,27.69,27.71,380400.0,18.6542,18.6542,18.6273,18.6408,380400.0
2010-09-21 11:00:00,27.7,27.73,27.7,27.72,501700.0,18.6341,18.6542,18.6341,18.6475,501700.0
2010-09-21 11:30:00,27.72,27.74,27.7,27.74,173900.0,18.6475,18.661,18.6341,18.661,173900.0
2010-09-21 12:00:00,27.73,27.75,27.73,27.74,230900.0,18.6542,18.6677,18.6542,18.661,230900.0
2010-09-21 12:30:00,27.73,27.76,27.73,27.76,205000.0,18.6542,18.6744,18.6542,18.6744,205000.0
2010-09-21 13:00:00,27.75,27.76,27.73,27.75,362600.0,18.6677,18.6744,18.6542,18.6677,362600.0
2010-09-21 13:30:00,27.75,27.76,27.73,27.75,443500.0,18.6677,18.6744,18.6542,18.6677,443500.0
2010-09-21 14:00:00,27.74,27.81,27.66,27.8,2936200.0,18.661,18.7081,18.6072,18.7013,2936200.0
2010-09-21 14:30:00,27.8,27.89,27.78,27.84,1752400.0,18.7013,18.7619,18.6879,18.7282,1752400.0
2010-09-21 15:00:00,27.84,27.84,27.79,27.84,1482500.0,18.7282,18.7282,18.6946,18.7282,1482500.0
2010-09-21 15:30:00,27.83,27.83,27.75,27.82,3798300.0,18.7215,18.7215,18.6677,18.7148,3798300.0
2010-09-22 09:30:00,27.75,27.92,27.75,27.91,437200.0,18.6677,18.7821,18.6677,18.7753,437200.0
2010-09-22 10:00:00,27.9,27.9,27.85,27.88,480900.0,18.7686,18.7686,18.735,18.7552,480900.0
2010-09-22 10:30:00,27.87,27.88,27.84,27.85,673100.0,18.7484,18.7552,18.7282,18.735,673100.0
2010-09-22 11:00:00,27.85,27.85,27.78,27.83,479400.0,18.735,18.735,18.6879,18.7215,479400.0
2010-09-22 11:30:00,27.83,27.86,27.82,27.86,259500.0,18.7215,18.7417,18.7148,18.7417,259500.0
2010-09-22 12:00:00,27.85,27.88,27.84,27.88,245700.0,18.735,18.7552,18.7282,18.7552,245700.0
2010-09-22 12:30:00,27.88,27.88,27.85,27.86,220100.0,18.7552,18.7552,18.735,18.7417,220100.0
2010-09-22 13:00:00,27.85,27.87,27.83,27.86,182400.0,18.735,18.7484,18.7215,18.7417,182400.0
2010-09-22 13:30:00,27.86,27.89,27.86,27.87,177000.0,18.7417,18.7619,18.7417,18.7484,177000.0
2010-09-22 14:00:00,27.88,27.89,27.86,27.88,199900.0,18.7552,18.7619,18.7417,18.7552,199900.0
2010-09-22 14:30:00,27.89,27.92,27.88,27.92,580400.0,18.7619,18.7821,18.7552,18.7821,580400.0
2010-09-22 15:00:00,27.92,27.92,27.86,27.87,541600.0,18.7821,18.7821,18.7417,18.7484,541600.0
2010-09-22 15:30:00,27.86,27.91,27.84,27.86,1368800.0,18.7417,18.7753,18.7282,18.7417,1368800.0
2010-09-23 09:30:00,27.73,27.73,27.63,27.65,762000.0,18.6542,18.6542,18.587,18.6004,762000.0
2010-09-23 10:00:00,27.65,27.77,27.65,27.77,908100.0,18.6004,18.6812,18.6004,18.6812,908100.0
2010-09-23 10:30:00,27.77,27.8,27.76,27.77,520900.0,18.6812,18.7013,18.6744,18.6812,520900.0
2010-09-23 11:00:00,27.76,27.78,27.75,27.78,1336600.0,18.6744,18.6879,18.6677,18.6879,1336600.0
2010-09-23 11:30:00,27.79,27.81,27.77,27.78,820500.0,18.6946,18.7081,18.6812,18.6879,820500.0
2010-09-23 12:00:00,27.78,27.8,27.78,27.79,189100.0,18.6879,18.7013,18.6879,18.6946,189100.0
2010-09-23 12:30:00,27.8,27.83,27.8,27.82,122300.0,18.7013,18.7215,18.7013,18.7148,122300.0
2010-09-23 13:00:00,27.82,27.83,27.79,27.81,52600.0,18.7148,18.7215,18.6946,18.7081,52600.0
2010-09-23 13:30:00,27.81,27.83,27.78,27.81,343500.0,18.7081,18.7215,18.6879,18.7081,343500.0
2010-09-23 14:00:00,27.82,27.84,27.81,27.81,153000.0,18.7148,18.7282,18.7081,18.7081,153000.0
2010-09-23 14:30:00,27.82,27.83,27.75,27.76,736800.0,18.7148,18.7215,18.6677,18.6744,736800.0
2010-09-23 15:00:00,27.76,27.77,27.69,27.7,1003800.0,18.6744,18.6812,18.6273,18.6341,1003800.0
2010-09-23 15:30:00,27.7,27.7,27.64,27.68,1835300.0,18.6341,18.6341,18.5937,18.6206,1835300.0
2010-09-24 09:30:00,27.91,28.01,27.87,27.99,574600.0,18.7753,18.8426,18.7484,18.8291,574600.0
2010-09-24 10:00:00,27.99,28.11,27.97,28.1,756700.0,18.8291,18.9099,18.8157,18.9031,756700.0
2010-09-24 10:30:00,28.1,28.11,28.06,28.07,482500.0,18.9031,18.9099,18.8762,18.883,482500.0
2010-09-24 11:00:00,28.07,28.1,28.06,28.06,194000.0,18.883,18.9031,18.8762,18.8762,194000.0
2010-09-24 11:30:00,28.06,28.07,28.03,28.04,167000.0,18.8762,18.883,18.8561,18.8628,167000.0
2010-09-24 12:00:00,28.03,28.05,28.03,28.05,120100.0,18.8561,18.8695,18.8561,18.8695,120100.0
2010-09-24 12:30:00,28.05,28.08,28.04,28.07,139500.0,18.8695,18.8897,18.8628,18.883,139500.0
2010-09-24 13:00:00,28.07,28.08,28.06,28.08,90200.0,18.883,18.8897,18.8762,18.8897,90200.0
2010-09-24 13:30:00,28.08,28.09,28.05,28.05,189400.0,18.8897,18.8964,18.8695,18.8695,189400.0
2010-09-24 14:00:00,28.05,28.05,28.01,28.04,120900.0,18.8695,18.8695,18.8426,18.8628,120900.0
2010-09-24 14:30:00,28.04,28.06,28.03,28.03,227000.0,18.8628,18.8762,18.8561,18.8561,227000.0
2010-09-24 15:00:00,28.04,28.04,28.01,28.02,165900.0,18.8628,18.8628,18.8426,18.8493,165900.0
2010-09-24 15:30:00,28.02,28.05,28.01,28.04,1049400.0,18.8493,18.8695,18.8426,18.8628,1049400.0
2010-09-27 09:30:00,28.04,28.04,27.95,27.96,239900.0,18.8628,18.8628,18.8022,18.809,239900.0
2010-09-27 10:00:00,27.95,27.99,27.94,27.99,206900.0,18.8022,18.8291,18.7955,18.8291,206900.0
2010-09-27 10:30:00,27.99,27.99,27.95,27.97,111300.0,18.8291,18.8291,18.8022,18.8157,111300.0
2010-09-27 11:00:00,27.98,27.98,27.91,27.94,242300.0,18.8224,18.8224,18.7753,18.7955,242300.0
2010-09-27 11:30:00,27.95,27.96,27.92,27.93,171300.0,18.8022,18.809,18.7821,18.7888,171300.0
2010-09-27 12:00:00,27.94,27.95,27.92,27.94,283500.0,18.7955,18.8022,18.7821,18.7955,283500.0
2010-09-27 12:30:00,27.93,27.94,27.92,27.94,101600.0,18.7888,18.7955,18.7821,18.7955,101600.0
2010-09-27 13:00:00,27.93,27.96,27.91,27.95,294300.0,18.7888,18.809,18.7753,18.8022,294300.0
2010-09-27 13:30:00,27.95,27.99,27.95,27.98,309600.0,18.8022,18.8291,18.8022,18.8224,309600.0
2010-09-27 14:00:00,27.98,27.99,27.97,27.99,96500.0,18.8224,18.8291,18.8157,18.8291,96500.0
2010-09-27 14:30:00,27.99,28.0,27.97,27.97,249300.0,18.8291,18.8359,18.8157,18.8157,249300.0
2010-09-27 15:00:00,27.97,27.98,27.96,27.96,332300.0,18.8157,18.8224,18.809,18.809,332300.0
2010-09-27 15:30:00,27.96,27.96,27.87,27.88,843600.0,18.809,18.809,18.7484,18.7552,843600.0
2010-09-28 09:30:00,27.98,27.98,27.86,27.88,316800.0,18.8224,18.8224,18.7417,18.7552,316800.0
2010-09-28 10:00:00,27.86,27.92,27.78,27.91,474200.0,18.7417,18.7821,18.6879,18.7753,474200.0
2010-09-28 10:30:00,27.91,27.97,27.91,27.96,216700.0,18.7753,18.8157,18.7753,18.809,216700.0
2010-09-28 11:00:00,27.96,28.03,27.95,28.02,474500.0,18.809,18.8561,18.8022,18.8493,474500.0
2010-09-28 11:30:00,28.02,28.04,28.0,28.02,193700.0,18.8493,18.8628,18.8359,18.8493,193700.0
2010-09-28 12:00:00,28.02,28.04,27.99,28.02,182700.0,18.8493,18.8628,18.8291,18.8493,182700.0
2010-09-28 12:30:00,28.02,28.04,28.0,28.03,248100.0,18.8493,18.8628,18.8359,18.8561,248100.0
2010-09-28 13:00:00,28.03,28.04,27.98,28.02,111600.0,18.8561,18.8628,18.8224,18.8493,111600.0
2010-09-28 13:30:00,28.03,28.09,28.02,28.08,233500.0,18.8561,18.8964,18.8493,18.8897,233500.0
2010-09-28 14:00:00,28.07,28.09,28.01,28.02,171200.0,18.883,18.8964,18.8426,18.8493,171200.0
2010-09-28 14:30:00,28.02,28.04,27.98,28.0,412700.0,18.8493,18.8628,18.8224,18.8359,412700.0
2010-09-28 15:00:00,28.0,28.06,27.99,28.06,362200.0,18.8359,18.8762,18.8291,18.8762,362200.0
2010-09-28 15:30:00,28.06,28.15,28.06,28.1,2140900.0,18.8762,18.9368,18.8762,18.9031,2140900.0
2010-09-29 09:30:00,28.05,28.05,27.98,28.0,405900.0,18.8695,18.8695,18.8224,18.8359,405900.0
2010-09-29 10:00:00,28.01,28.06,27.94,27.98,629100.0,18.8426,18.8762,18.7955,18.8224,629100.0
2010-09-29 10:30:00,27.97,28.01,27.95,27.99,477500.0,18.8157,18.8426,18.8022,18.8291,477500.0
2010-09-29 11:00:00,27.99,28.01,27.98,28.01,235000.0,18.8291,18.8426,18.8224,18.8426,235000.0
2010-09-29 11:30:00,28.01,28.06,28.0,28.05,382600.0,18.8426,18.8762,18.8359,18.8695,382600.0
2010-09-29 12:00:00,28.05,28.09,28.02,28.07,410100.0,18.8695,18.8964,18.8493,18.883,410100.0
2010-09-29 12:30:00,28.07,28.07,28.04,28.06,228700.0,18.883,18.883,18.8628,18.8762,228700.0
2010-09-29 13:00:00,28.07,28.07,28.05,28.06,250700.0,18.883,18.883,18.8695,18.8762,250700.0
2010-09-29 13:30:00,28.06,28.07,28.03,28.06,456800.0,18.8762,18.883,18.8561,18.8762,456800.0
2010-09-29 14:00:00,28.06,28.08,28.04,28.04,430700.0,18.8762,18.8897,18.8628,18.8628,430700.0
2010-09-29 14:30:00,28.04,28.07,28.03,28.07,215900.0,18.8628,18.883,18.8561,18.883,215900.0
2010-09-29 15:00:00,28.06,28.06,27.94,27.95,319700.0,18.8762,18.8762,18.7955,18.8022,319700.0
2010-09-29 15:30:00,27.95,28.0,27.92,28.0,757900.0,18.8022,18.8359,18.7821,18.8359,757900.0
2010-09-30 09:30:00,28.1,28.22,28.05,28.12,1048000.0,18.9031,18.9839,18.8695,18.9166,1048000.0
2010-09-30 10:00:00,28.12,28.12,28.02,28.04,816500.0,18.9166,18.9166,18.8493,18.8628,816500.0
2010-09-30 10:30:00,28.04,28.08,27.99,28.02,533100.0,18.8628,18.8897,18.8291,18.8493,533100.0
2010-09-30 11:00:00,28.01,28.05,27.88,27.9,676800.0,18.8426,18.8695,18.7552,18.7686,676800.0
2010-09-30 11:30:00,27.9,27.91,27.84,27.84,637500.0,18.7686,18.7753,18.7282,18.7282,637500.0
2010-09-30 12:00:00,27.84,27.85,27.77,27.82,324600.0,18.7282,18.735,18.6812,18.7148,324600.0
2010-09-30 12:30:00,27.82,27.9,27.81,27.89,312900.0,18.7148,18.7686,18.7081,18.7619,312900.0
2010-09-30 13:00:00,27.9,27.94,27.89,27.93,193400.0,18.7686,18.7955,18.7619,18.7888,193400.0
2010-09-30 13:30:00,27.92,27.93,27.88,27.9,340700.0,18.7821,18.7888,18.7552,18.7686,340700.0
2010-09-30 14:00:00,27.9,27.91,27.86,27.89,286900.0,18.7686,18.7753,18.7417,18.7619,286900.0
2010-09-30 14:30:00,27.89,27.94,27.88,27.91,509900.0,18.7619,18.7955,18.7552,18.7753,509900.0
2010-09-30 15:00:00,27.91,27.96,27.87,27.95,643900.0,18.7753,18.809,18.7484,18.8022,643900.0
2010-09-30 15:30:00,27.95,27.97,27.87,27.87,1629800.0,18.8022,18.8157,18.7484,18.7484,1629800.0
2010-10-01 09:30:00,27.91,28.02,27.91,27.92,521500.0,18.7753,18.8493,18.7753,18.7821,521500.0
2010-10-01 10:00:00,27.91,27.96,27.84,27.84,1018000.0,18.7753,18.809,18.7282,18.7282,1018000.0
2010-10-01 10:30:00,27.84,27.87,27.81,27.86,430200.0,18.7282,18.7484,18.7081,18.7417,430200.0
2010-10-01 11:00:00,27.85,27.87,27.82,27.86,468400.0,18.735,18.7484,18.7148,18.7417,468400.0
2010-10-01 11:30:00,27.86,27.91,27.84,27.89,336200.0,18.7417,18.7753,18.7282,18.7619,336200.0
2010-10-01 12:00:00,27.9,27.9,27.87,27.87,183600.0,18.7686,18.7686,18.7484,18.7484,183600.0
2010-10-01 12:30:00,27.88,27.89,27.84,27.87,270200.0,18.7552,18.7619,18.7282,18.7484,270200.0
2010-10-01 13:00:00,27.87,27.91,27.87,27.88,174200.0,18.7484,18.7753,18.7484,18.7552,174200.0
2010-10-01 13:30:00,27.88,27.9,27.86,27.9,221000.0,18.7552,18.7686,18.7417,18.7686,221000.0
2010-10-01 14:00:00,27.9,27.96,27.89,27.95,169200.0,18.7686,18.809,18.7619,18.8022,169200.0
2010-10-01 14:30:00,27.95,27.97,27.93,27.95,73800.0,18.8022,18.8157,18.7888,18.8022,73800.0
2010-10-01 15:00:00,27.95,27.97,27.93,27.93,159100.0,18.8022,18.8157,18.7888,18.7888,159100.0
2010-10-01 15:30:00,27.93,27.96,27.92,27.94,535600.0,18.7888,18.809,18.7821,18.7955,535600.0
2010-10-04 09:30:00,27.89,28.02,27.88,27.98,1053500.0,18.7619,18.8493,18.7552,18.8224,1053500.0
2010-10-04 10:00:00,27.99,28.02,27.95,27.97,857000.0,18.8291,18.8493,18.8022,18.8157,857000.0
2010-10-04 10:30:00,27.97,27.98,27.92,27.95,238500.0,18.8157,18.8224,18.7821,18.8022,238500.0
2010-10-04 11:00:00,27.94,27.95,27.85,27.86,353800.0,18.7955,18.8022,18.735,18.7417,353800.0
2010-10-04 11:30:00,27.86,27.9,27.8,27.81,235700.0,18.7417,18.7686,18.7013,18.7081,235700.0
2010-10-04 12:00:00,27.8,27.8,27.76,27.77,336300.0,18.7013,18.7013,18.6744,18.6812,336300.0
2010-10-04 12:30:00,27.77,27.79,27.77,27.78,200700.0,18.6812,18.6946,18.6812,18.6879,200700.0
2010-10-04 13:00:00,27.79,27.8,27.77,27.79,195700.0,18.6946,18.7013,18.6812,18.6946,195700.0
2010-10-04 13:30:00,27.8,27.82,27.77,27.82,260200.0,18.7013,18.7148,18.6812,18.7148,260200.0
2010-10-04 14:00:00,27.81,27.82,27.77,27.79,375300.0,18.7081,18.7148,18.6812,18.6946,375300.0
2010-10-04 14:30:00,27.79,27.84,27.79,27.8,268300.0,18.6946,18.7282,18.6946,18.7013,268300.0
2010-10-04 15:00:00,27.81,27.85,27.79,27.84,342900.0,18.7081,18.735,18.6946,18.7282,342900.0
2010-10-04 15:30:00,27.84,27.85,27.8,27.85,1249500.0,18.7282,18.735,18.7013,18.735,1249500.0
2010-10-05 09:30:00,28.0,28.11,28.0,28.1,353500.0,18.8359,18.9099,18.8359,18.9031,353500.0
2010-10-05 10:00:00,28.09,28.11,28.04,28.09,634600.0,18.8964,18.9099,18.8628,18.8964,634600.0
2010-10-05 10:30:00,28.09,28.15,28.09,28.09,383500.0,18.8964,18.9368,18.8964,18.8964,383500.0
2010-10-05 11:00:00,28.1,28.11,28.06,28.07,342200.0,18.9031,18.9099,18.8762,18.883,342200.0
2010-10-05 11:30:00,28.07,28.14,28.07,28.08,190100.0,18.883,18.9301,18.883,18.8897,190100.0
2010-10-05 12:00:00,28.08,28.09,28.06,28.07,64300.0,18.8897,18.8964,18.8762,18.883,64300.0
2010-10-05 12:30:00,28.07,28.11,28.07,28.11,304300.0,18.883,18.9099,18.883,18.9099,304300.0
2010-10-05 13:00:00,28.11,28.13,28.1,28.12,205300.0,18.9099,18.9233,18.9031,18.9166,205300.0
2010-10-05 13:30:00,28.12,28.15,28.11,28.14,376200.0,18.9166,18.9368,18.9099,18.9301,376200.0
2010-10-05 14:00:00,28.14,28.15,28.12,28.12,363500.0,18.9301,18.9368,18.9166,18.9166,363500.0
2010-10-05 14:30:00,28.13,28.15,28.09,28.12,580700.0,18.9233,18.9368,18.8964,18.9166,580700.0
2010-10-05 15:00:00,28.12,28.15,28.11,28.15,199400.0,18.9166,18.9368,18.9099,18.9368,199400.0
2010-10-05 15:30:00,28.14,28.16,28.1,28.1,1229600.0,18.9301,18.9435,18.9031,18.9031,1229600.0
2010-10-06 09:30:00,28.18,28.22,28.09,28.17,526600.0,18.957,18.9839,18.8964,18.9502,526600.0
2010-10-06 10:00:00,28.18,28.21,28.17,28.21,316300.0,18.957,18.9771,18.9502,18.9771,316300.0
2010-10-06 10:30:00,28.21,28.23,28.19,28.22,182900.0,18.9771,18.9906,18.9637,18.9839,182900.0
2010-10-06 11:00:00,28.22,28.23,28.18,28.2,349600.0,18.9839,18.9906,18.957,18.9704,349600.0
2010-10-06 11:30:00,28.2,28.22,28.17,28.18,84500.0,18.9704,18.9839,18.9502,18.957,84500.0
2010-10-06 12:00:00,28.19,28.2,28.18,28.18,72200.0,18.9637,18.9704,18.957,18.957,72200.0
2010-10-06 12:30:00,28.18,28.2,28.17,28.18,166100.0,18.957,18.9704,18.9502,18.957,166100.0
2010-10-06 13:00:00,28.18,28.22,28.17,28.22,159800.0,18.957,18.9839,18.9502,18.9839,159800.0
2010-10-06 13:30:00,28.22,28.24,28.2,28.23,249700.0,18.9839,18.9973,18.9704,18.9906,249700.0
2010-10-06 14:00:00,28.23,28.24,28.2,28.22,195000.0,18.9906,18.9973,18.9704,18.9839,195000.0
2010-10-06 14:30:00,28.22,28.24,28.22,28.24,229000.0,18.9839,18.9973,18.9839,18.9973,229000.0
2010-10-06 15:00:00,28.24,28.24,28.2,28.21,1027300.0,18.9973,18.9973,18.9704,18.9771,1027300.0
2010-10-06 15:30:00,28.22,28.24,28.19,28.23,778900.0,18.9839,18.9973,18.9637,18.9906,778900.0
2010-10-07 09:30:00,28.3,28.33,28.17,28.18,935000.0,19.0377,19.0579,18.9502,18.957,935000.0
2010-10-07 10:00:00,28.17,28.18,28.11,28.13,287800.0,18.9502,18.957,18.9099,18.9233,287800.0
2010-10-07 10:30:00,28.13,28.17,28.11,28.14,130500.0,18.9233,18.9502,18.9099,18.9301,130500.0
2010-10-07 11:00:00,28.14,28.14,28.11,28.13,182400.0,18.9301,18.9301,18.9099,18.9233,182400.0
2010-10-07 11:30:00,28.14,28.15,28.12,28.14,86500.0,18.9301,18.9368,18.9166,18.9301,86500.0
2010-10-07 12:00:00,28.14,28.14,28.09,28.09,168200.0,18.9301,18.9301,18.8964,18.8964,168200.0
2010-10-07 12:30:00,28.09,28.09,28.04,28.06,189900.0,18.8964,18.8964,18.8628,18.8762,189900.0
2010-10-07 13:00:00,28.06,28.08,28.04,28.07,141300.0,18.8762,18.8897,18.8628,18.883,141300.0
2010-10-07 13:30:00,28.07,28.12,28.05,28.1,67600.0,18.883,18.9166,18.8695,18.9031,67600.0
2010-10-07 14:00:00,28.1,28.14,28.1,28.12,224700.0,18.9031,18.9301,18.9031,18.9166,224700.0
2010-10-07 14:30:00,28.13,28.15,28.12,28.14,226300.0,18.9233,18.9368,18.9166,18.9301,226300.0
2010-10-07 15:00:00,28.14,28.15,28.11,28.12,286700.0,18.9301,18.9368,18.9099,18.9166,286700.0
2010-10-07 15:30:00,28.11,28.15,28.09,28.11,911000.0,18.9099,18.9368,18.8964,18.9099,911000.0
2010-10-08 09:30:00,28.13,28.2,28.12,28.17,286700.0,18.9233,18.9704,18.9166,18.9502,286700.0
2010-10-08 10:00:00,28.16,28.17,28.08,28.08,356000.0,18.9435,18.9502,18.8897,18.8897,356000.0
2010-10-08 10:30:00,28.07,28.14,28.07,28.13,158900.0,18.883,18.9301,18.883,18.9233,158900.0
2010-10-08 11:00:00,28.12,28.19,28.11,28.18,180600.0,18.9166,18.9637,18.9099,18.957,180600.0
2010-10-08 11:30:00,28.19,28.2,28.15,28.16,119700.0,18.9637,18.9704,18.9368,18.9435,119700.0
2010-10-08 12:00:00,28.16,28.17,28.13,28.14,131800.0,18.9435,18.9502,18.9233,18.9301,131800.0
2010-10-08 12:30:00,28.14,28.17,28.13,28.14,161500.0,18.9301,18.9502,18.9233,18.9301,161500.0
2010-10-08 13:00:00,28.14,28.15,28.11,28.12,53900.0,18.9301,18.9368,18.9099,18.9166,53900.0
2010-10-08 13:30:00,28.12,28.13,28.11,28.13,161800.0,18.9166,18.9233,18.9099,18.9233,161800.0
2010-10-08 14:00:00,28.14,28.14,28.11,28.14,253900.0,18.9301,18.9301,18.9099,18.9301,253900.0
2010-10-08 14:30:00,28.14,28.17,28.13,28.15,371600.0,18.9301,18.9502,18.9233,18.9368,371600.0
2010-10-08 15:00:00,28.14,28.19,28.14,28.17,227000.0,18.9301,18.9637,18.9301,18.9502,227000.0
2010-10-08 15:30:00,28.17,28.24,28.16,28.19,1606700.0,18.9502,18.9973,18.9435,18.9637,1606700.0
2010-10-11 09:30:00,28.21,28.24,28.15,28.17,438100.0,18.9771,18.9973,18.9368,18.9502,438100.0
2010-10-11 10:00:00,28.16,28.2,28.16,28.19,142700.0,18.9435,18.9704,18.9435,18.9637,142700.0
2010-10-11 10:30:00,28.2,28.21,28.18,28.21,224900.0,18.9704,18.9771,18.957,18.9771,224900.0
2010-10-11 11:00:00,28.2,28.22,28.19,28.21,144700.0,18.9704,18.9839,18.9637,18.9771,144700.0
2010-10-11 11:30:00,28.21,28.24,28.21,28.22,270700.0,18.9771,18.9973,18.9771,18.9839,270700.0
2010-10-11 12:00:00,28.22,28.24,28.21,28.24,102500.0,18.9839,18.9973,18.9771,18.9973,102500.0
2010-10-11 12:30:00,28.24,28.25,28.21,28.22,290600.0,18.9973,19.0041,18.9771,18.9839,290600.0
2010-10-11 13:00:00,28.21,28.23,28.21,28.22,186800.0,18.9771,18.9906,18.9771,18.9839,186800.0
2010-10-11 13:30:00,28.23,28.24,28.22,28.24,94300.0,18.9906,18.9973,18.9839,18.9973,94300.0
2010-10-11 14:00:00,28.24,28.24,28.21,28.23,321000.0,18.9973,18.9973,18.9771,18.9906,321000.0
2010-10-11 14:30:00,28.23,28.24,28.21,28.22,115500.0,18.9906,18.9973,18.9771,18.9839,115500.0
2010-10-11 15:00:00,28.22,28.23,28.19,28.2,89700.0,18.9839,18.9906,18.9637,18.9704,89700.0
2010-10-11 15:30:00,28.2,28.23,28.15,28.23,518100.0,18.9704,18.9906,18.9368,18.9906,518100.0
2010-10-12 09:30:00,28.18,28.23,28.14,28.16,473500.0,18.957,18.9906,18.9301,18.9435,473500.0
2010-10-12 10:00:00,28.15,28.18,28.14,28.14,543400.0,18.9368,18.957,18.9301,18.9301,543400.0
2010-10-12 10:30:00,28.15,28.22,28.14,28.18,346400.0,18.9368,18.9839,18.9301,18.957,346400.0
2010-10-12 11:00:00,28.19,28.23,28.18,28.23,312100.0,18.9637,18.9906,18.957,18.9906,312100.0
2010-10-12 11:30:00,28.22,28.23,28.18,28.18,236400.0,18.9839,18.9906,18.957,18.957,236400.0
2010-10-12 12:00:00,28.19,28.2,28.17,28.17,247200.0,18.9637,18.9704,18.9502,18.9502,247200.0
2010-10-12 12:30:00,28.18,28.18,28.16,28.17,160300.0,18.957,18.957,18.9435,18.9502,160300.0
2010-10-12 13:00:00,28.17,28.19,28.16,28.19,269300.0,18.9502,18.9637,18.9435,18.9637,269300.0
2010-10-12 13:30:00,28.19,28.2,28.17,28.19,196000.0,18.9637,18.9704,18.9502,18.9637,196000.0
2010-10-12 14:00:00,28.19,28.29,28.17,28.27,609500.0,18.9637,19.031,18.9502,19.0175,609500.0
2010-10-12 14:30:00,28.27,28.3,28.23,28.3,326800.0,19.0175,19.0377,18.9906,19.0377,326800.0
2010-10-12 15:00:00,28.3,28.36,28.27,28.35,450300.0,19.0377,19.0781,19.0175,19.0713,450300.0
2010-10-12 15:30:00,28.37,28.37,28.27,28.27,1274600.0,19.0848,19.0848,19.0175,19.0175,1274600.0
2010-10-13 09:30:00,28.43,28.5,28.35,28.45,497000.0,19.1251,19.1722,19.0713,19.1386,497000.0
2010-10-13 10:00:00,28.46,28.49,28.45,28.48,261700.0,19.1453,19.1655,19.1386,19.1588,261700.0
2010-10-13 10:30:00,28.48,28.51,28.46,28.5,604800.0,19.1588,19.179,19.1453,19.1722,604800.0
2010-10-13 11:00:00,28.51,28.55,28.49,28.5,656600.0,19.179,19.2059,19.1655,19.1722,656600.0
2010-10-13 11:30:00,28.5,28.54,28.47,28.53,331700.0,19.1722,19.1991,19.1521,19.1924,331700.0
2010-10-13 12:00:00,28.53,28.59,28.52,28.59,261100.0,19.1924,19.2328,19.1857,19.2328,261100.0
2010-10-13 12:30:00,28.59,28.6,28.57,28.58,405100.0,19.2328,19.2395,19.2193,19.226,405100.0
2010-10-13 13:00:00,28.58,28.62,28.57,28.6,804900.0,19.226,19.253,19.2193,19.2395,804900.0
2010-10-13 13:30:00,28.61,28.65,28.6,28.63,392000.0,19.2462,19.2731,19.2395,19.2597,392000.0
2010-10-13 14:00:00,28.63,28.67,28.62,28.62,420000.0,19.2597,19.2866,19.253,19.253,420000.0
2010-10-13 14:30:00,28.62,28.65,28.6,28.6,309100.0,19.253,19.2731,19.2395,19.2395,309100.0
2010-10-13 15:00:00,28.61,28.62,28.57,28.57,707600.0,19.2462,19.253,19.2193,19.2193,707600.0
2010-10-13 15:30:00,28.57,28.61,28.52,28.53,1579600.0,19.2193,19.2462,19.1857,19.1924,1579600.0
2010-10-14 09:30:00,28.57,28.62,28.54,28.54,507100.0,19.2193,19.253,19.1991,19.1991,507100.0
2010-10-14 10:00:00,28.53,28.61,28.53,28.59,220600.0,19.1924,19.2462,19.1924,19.2328,220600.0
2010-10-14 10:30:00,28.6,28.62,28.58,28.6,221400.0,19.2395,19.253,19.226,19.2395,221400.0
2010-10-14 11:00:00,28.61,28.61,28.56,28.59,122900.0,19.2462,19.2462,19.2126,19.2328,122900.0
2010-10-14 11:30:00,28.59,28.6,28.5,28.54,376500.0,19.2328,19.2395,19.1722,19.1991,376500.0
2010-10-14 12:00:00,28.54,28.56,28.48,28.49,145100.0,19.1991,19.2126,19.1588,19.1655,145100.0
2010-10-14 12:30:00,28.5,28.51,28.49,28.5,46500.0,19.1722,19.179,19.1655,19.1722,46500.0
2010-10-14 13:00:00,28.5,28.51,28.46,28.49,252800.0,19.1722,19.179,19.1453,19.1655,252800.0
2010-10-14 13:30:00,28.49,28.54,28.48,28.52,74900.0,19.1655,19.1991,19.1588,19.1857,74900.0
2010-10-14 14:00:00,28.52,28.53,28.47,28.48,482800.0,19.1857,19.1924,19.1521,19.1588,482800.0
2010-10-14 14:30:00,28.48,28.49,28.43,28.43,145200.0,19.1588,19.1655,19.1251,19.1251,145200.0
2010-10-14 15:00:00,28.43,28.52,28.42,28.49,202400.0,19.1251,19.1857,19.1184,19.1655,202400.0
2010-10-14 15:30:00,28.49,28.55,28.48,28.55,807800.0,19.1655,19.2059,19.1588,19.2059,807800.0
2010-10-15 09:30:00,28.65,28.7,28.64,28.65,1196300.0,19.2731,19.3068,19.2664,19.2731,1196300.0
2010-10-15 10:00:00,28.66,28.69,28.57,28.61,543600.0,19.2799,19.3,19.2193,19.2462,543600.0
2010-10-15 10:30:00,28.6,28.63,28.57,28.58,383300.0,19.2395,19.2597,19.2193,19.226,383300.0
2010-10-15 11:00:00,28.59,28.63,28.58,28.61,229500.0,19.2328,19.2597,19.226,19.2462,229500.0
2010-10-15 11:30:00,28.6,28.63,28.52,28.54,288200.0,19.2395,19.2597,19.1857,19.1991,288200.0
2010-10-15 12:00:00,28.53,28.58,28.51,28.58,219800.0,19.1924,19.226,19.179,19.226,219800.0
2010-10-15 12:30:00,28.58,28.61,28.57,28.58,141300.0,19.226,19.2462,19.2193,19.226,141300.0
2010-10-15 13:00:00,28.59,28.61,28.58,28.59,94000.0,19.2328,19.2462,19.226,19.2328,94000.0
2010-10-15 13:30:00,28.59,28.61,28.53,28.54,651100.0,19.2328,19.2462,19.1924,19.1991,651100.0
2010-10-15 14:00:00,28.54,28.62,28.51,28.61,379000.0,19.1991,19.253,19.179,19.2462,379000.0
2010-10-15 14:30:00,28.62,28.63,28.57,28.59,185300.0,19.253,19.2597,19.2193,19.2328,185300.0
2010-10-15 15:00:00,28.59,28.6,28.56,28.57,279500.0,19.2328,19.2395,19.2126,19.2193,279500.0
2010-10-15 15:30:00,28.57,28.64,28.57,28.62,1773800.0,19.2193,19.2664,19.2193,19.253,1773800.0
2010-10-18 09:30:00,28.6,28.66,28.6,28.64,511200.0,19.2395,19.2799,19.2395,19.2664,511200.0
2010-10-18 10:00:00,28.64,28.69,28.63,28.66,222300.0,19.2664,19.3,19.2597,19.2799,222300.0
2010-10-18 10:30:00,28.66,28.69,28.64,28.69,234800.0,19.2799,19.3,19.2664,19.3,234800.0
2010-10-18 11:00:00,28.69,28.69,28.64,28.65,215000.0,19.3,19.3,19.2664,19.2731,215000.0
2010-10-18 11:30:00,28.65,28.67,28.63,28.67,384500.0,19.2731,19.2866,19.2597,19.2866,384500.0
2010-10-18 12:00:00,28.66,28.69,28.66,28.67,140400.0,19.2799,19.3,19.2799,19.2866,140400.0
2010-10-18 12:30:00,28.67,28.69,28.66,28.67,77000.0,19.2866,19.3,19.2799,19.2866,77000.0
2010-10-18 13:00:00,28.67,28.69,28.66,28.67,56200.0,19.2866,19.3,19.2799,19.2866,56200.0
2010-10-18 13:30:00,28.66,28.67,28.66,28.66,69800.0,19.2799,19.2866,19.2799,19.2799,69800.0
2010-10-18 14:00:00,28.67,28.7,28.65,28.7,391000.0,19.2866,19.3068,19.2731,19.3068,391000.0
2010-10-18 14:30:00,28.7,28.7,28.68,28.69,94300.0,19.3068,19.3068,19.2933,19.3,94300.0
2010-10-18 15:00:00,28.68,28.73,28.68,28.69,317600.0,19.2933,19.327,19.2933,19.3,317600.0
2010-10-18 15:30:00,28.69,28.72,28.68,28.71,1007200.0,19.3,19.3202,19.2933,19.3135,1007200.0
2010-10-19 09:30:00,28.57,28.59,28.48,28.51,525500.0,19.2193,19.2328,19.1588,19.179,525500.0
2010-10-19 10:00:00,28.51,28.56,28.5,28.54,388800.0,19.179,19.2126,19.1722,19.1991,388800.0
2010-10-19 10:30:00,28.54,28.56,28.49,28.51,269600.0,19.1991,19.2126,19.1655,19.179,269600.0
2010-10-19 11:00:00,28.51,28.52,28.47,28.49,152500.0,19.179,19.1857,19.1521,19.1655,152500.0
2010-10-19 11:30:00,28.5,28.56,28.5,28.55,110600.0,19.1722,19.2126,19.1722,19.2059,110600.0
2010-10-19 12:00:00,28.56,28.58,28.54,28.55,105900.0,19.2126,19.226,19.1991,19.2059,105900.0
2010-10-19 12:30:00,28.55,28.55,28.52,28.55,81100.0,19.2059,19.2059,19.1857,19.2059,81100.0
2010-10-19 13:00:00,28.54,28.55,28.49,28.49,145500.0,19.1991,19.2059,19.1655,19.1655,145500.0
2010-10-19 13:30:00,28.49,28.51,28.43,28.44,339500.0,19.1655,19.179,19.1251,19.1319,339500.0
2010-10-19 14:00:00,28.45,28.45,28.31,28.36,526700.0,19.1386,19.1386,19.0444,19.0781,526700.0
2010-10-19 14:30:00,28.35,28.4,28.33,28.37,542200.0,19.0713,19.105,19.0579,19.0848,542200.0
2010-10-19 15:00:00,28.38,28.39,28.29,28.3,407300.0,19.0915,19.0982,19.031,19.0377,407300.0
2010-10-19 15:30:00,28.3,28.4,28.28,28.37,1803100.0,19.0377,19.105,19.0242,19.0848,1803100.0
2010-10-20 09:30:00,28.53,28.65,28.44,28.62,379600.0,19.1924,19.2731,19.1319,19.253,379600.0
2010-10-20 10:00:00,28.62,28.63,28.58,28.61,184600.0,19.253,19.2597,19.226,19.2462,184600.0
2010-10-20 10:30:00,28.6,28.67,28.6,28.66,194100.0,19.2395,19.2866,19.2395,19.2799,194100.0
2010-10-20 11:00:00,28.65,28.66,28.63,28.66,112000.0,19.2731,19.2799,19.2597,19.2799,112000.0
2010-10-20 11:30:00,28.66,28.67,28.62,28.63,90400.0,19.2799,19.2866,19.253,19.2597,90400.0
2010-10-20 12:00:00,28.63,28.71,28.62,28.66,208300.0,19.2597,19.3135,19.253,19.2799,208300.0
2010-10-20 12:30:00,28.67,28.68,28.65,28.66,85500.0,19.2866,19.2933,19.2731,19.2799,85500.0
2010-10-20 13:00:00,28.66,28.71,28.66,28.7,173400.0,19.2799,19.3135,19.2799,19.3068,173400.0
2010-10-20 13:30:00,28.69,28.7,28.65,28.67,117600.0,19.3,19.3068,19.2731,19.2866,117600.0
2010-10-20 14:00:00,28.67,28.71,28.65,28.68,336600.0,19.2866,19.3135,19.2731,19.2933,336600.0
2010-10-20 14:30:00,28.68,28.71,28.65,28.66,163400.0,19.2933,19.3135,19.2731,19.2799,163400.0
2010-10-20 15:00:00,28.66,28.69,28.63,28.69,177600.0,19.2799,19.3,19.2597,19.3,177600.0
2010-10-20 15:30:00,28.68,28.68,28.57,28.59,1258600.0,19.2933,19.2933,19.2193,19.2328,1258600.0
2010-10-21 09:30:00,28.65,28.72,28.62,28.72,941900.0,19.2731,19.3202,19.253,19.3202,941900.0
2010-10-21 10:00:00,28.71,28.82,28.69,28.81,675400.0,19.3135,19.3875,19.3,19.3808,675400.0
2010-10-21 10:30:00,28.81,28.86,28.8,28.86,181300.0,19.3808,19.4144,19.374,19.4144,181300.0
2010-10-21 11:00:00,28.85,28.87,28.79,28.82,288500.0,19.4077,19.4211,19.3673,19.3875,288500.0
2010-10-21 11:30:00,28.83,28.84,28.76,28.81,322900.0,19.3942,19.401,19.3471,19.3808,322900.0
2010-10-21 12:00:00,28.81,28.82,28.78,28.8,186500.0,19.3808,19.3875,19.3606,19.374,186500.0
2010-10-21 12:30:00,28.81,28.81,28.73,28.75,373700.0,19.3808,19.3808,19.327,19.3404,373700.0
2010-10-21 13:00:00,28.75,28.78,28.73,28.76,292500.0,19.3404,19.3606,19.327,19.3471,292500.0
2010-10-21 13:30:00,28.76,28.76,28.59,28.6,621600.0,19.3471,19.3471,19.2328,19.2395,621600.0
2010-10-21 14:00:00,28.6,28.77,28.58,28.63,631700.0,19.2395,19.3539,19.226,19.2597,631700.0
2010-10-21 14:30:00,28.63,28.67,28.61,28.66,374100.0,19.2597,19.2866,19.2462,19.2799,374100.0
2010-10-21 15:00:00,28.66,28.72,28.64,28.7,355500.0,19.2799,19.3202,19.2664,19.3068,355500.0
2010-10-21 15:30:00,28.7,28.71,28.66,28.71,876600.0,19.3068,19.3135,19.2799,19.3135,876600.0
2010-10-22 09:30:00,28.79,28.82,28.71,28.72,581100.0,19.3673,19.3875,19.3135,19.3202,581100.0
2010-10-22 10:00:00,28.72,28.77,28.71,28.77,257900.0,19.3202,19.3539,19.3135,19.3539,257900.0
2010-10-22 10:30:00,28.76,28.79,28.74,28.77,273500.0,19.3471,19.3673,19.3337,19.3539,273500.0
2010-10-22 11:00:00,28.76,28.77,28.74,28.76,291300.0,19.3471,19.3539,19.3337,19.3471,291300.0
2010-10-22 11:30:00,28.76,28.8,28.75,28.77,299300.0,19.3471,19.374,19.3404,19.3539,299300.0
2010-10-22 12:00:00,28.77,28.79,28.76,28.79,49300.0,19.3539,19.3673,19.3471,19.3673,49300.0
2010-10-22 12:30:00,28.78,28.79,28.77,28.79,90700.0,19.3606,19.3673,19.3539,19.3673,90700.0
2010-10-22 13:00:00,28.79,28.81,28.78,28.79,155500.0,19.3673,19.3808,19.3606,19.3673,155500.0
2010-10-22 13:30:00,28.78,28.79,28.76,28.76,148500.0,19.3606,19.3673,19.3471,19.3471,148500.0
2010-10-22 14:00:00,28.75,28.79,28.75,28.78,108900.0,19.3404,19.3673,19.3404,19.3606,108900.0
2010-10-22 14:30:00,28.77,28.78,28.74,28.75,279900.0,19.3539,19.3606,19.3337,19.3404,279900.0
2010-10-22 15:00:00,28.75,28.78,28.74,28.76,344800.0,19.3404,19.3606,19.3337,19.3471,344800.0
2010-10-22 15:30:00,28.75,28.8,28.75,28.8,1048700.0,19.3404,19.374,19.3404,19.374,1048700.0
2010-10-25 09:30:00,28.89,28.96,28.89,28.95,364200.0,19.4346,19.4817,19.4346,19.475,364200.0
2010-10-25 10:00:00,28.96,29.0,28.93,28.99,454800.0,19.4817,19.5086,19.4615,19.5019,454800.0
2010-10-25 10:30:00,28.98,28.98,28.89,28.92,308900.0,19.4951,19.4951,19.4346,19.4548,308900.0
2010-10-25 11:00:00,28.92,28.96,28.9,28.96,190300.0,19.4548,19.4817,19.4413,19.4817,190300.0
2010-10-25 11:30:00,28.96,28.97,28.93,28.95,175900.0,19.4817,19.4884,19.4615,19.475,175900.0
2010-10-25 12:00:00,28.94,28.97,28.9,28.92,287400.0,19.4682,19.4884,19.4413,19.4548,287400.0
2010-10-25 12:30:00,28.92,28.93,28.9,28.91,178800.0,19.4548,19.4615,19.4413,19.448,178800.0
2010-10-25 13:00:00,28.91,28.95,28.9,28.93,141000.0,19.448,19.475,19.4413,19.4615,141000.0
2010-10-25 13:30:00,28.94,28.94,28.9,28.92,110500.0,19.4682,19.4682,19.4413,19.4548,110500.0
2010-10-25 14:00:00,28.92,28.94,28.91,28.92,204700.0,19.4548,19.4682,19.448,19.4548,204700.0
2010-10-25 14:30:00,28.92,28.93,28.87,28.9,492000.0,19.4548,19.4615,19.4211,19.4413,492000.0
2010-10-25 15:00:00,28.9,28.97,28.9,28.96,413100.0,19.4413,19.4884,19.4413,19.4817,413100.0
2010-10-25 15:30:00,28.96,28.97,28.84,28.87,1513700.0,19.4817,19.4884,19.401,19.4211,1513700.0
2010-10-26 09:30:00,28.72,28.75,28.66,28.7,396800.0,19.3202,19.3404,19.2799,19.3068,396800.0
2010-10-26 10:00:00,28.71,28.73,28.68,28.69,278100.0,19.3135,19.327,19.2933,19.3,278100.0
2010-10-26 10:30:00,28.7,28.73,28.68,28.73,101200.0,19.3068,19.327,19.2933,19.327,101200.0
2010-10-26 11:00:00,28.73,28.73,28.66,28.71,503700.0,19.327,19.327,19.2799,19.3135,503700.0
2010-10-26 11:30:00,28.7,28.72,28.69,28.71,110500.0,19.3068,19.3202,19.3,19.3135,110500.0
2010-10-26 12:00:00,28.71,28.73,28.71,28.72,91700.0,19.3135,19.327,19.3135,19.3202,91700.0
2010-10-26 12:30:00,28.72,28.73,28.7,28.73,199800.0,19.3202,19.327,19.3068,19.327,199800.0
2010-10-26 13:00:00,28.73,28.75,28.71,28.71,191800.0,19.327,19.3404,19.3135,19.3135,191800.0
2010-10-26 13:30:00,28.71,28.72,28.65,28.65,120900.0,19.3135,19.3202,19.2731,19.2731,120900.0
2010-10-26 14:00:00,28.66,28.66,28.6,28.62,254200.0,19.2799,19.2799,19.2395,19.253,254200.0
2010-10-26 14:30:00,28.63,28.69,28.61,28.66,126900.0,19.2597,19.3,19.2462,19.2799,126900.0
2010-10-26 15:00:00,28.66,28.74,28.65,28.72,294100.0,19.2799,19.3337,19.2731,19.3202,294100.0
2010-10-26 15:30:00,28.72,28.74,28.69,28.72,1056700.0,19.3202,19.3337,19.3,19.3202,1056700.0
2010-10-27 09:30:00,28.61,28.61,28.54,28.57,486400.0,19.2462,19.2462,19.1991,19.2193,486400.0
2010-10-27 10:00:00,28.58,28.61,28.5,28.5,381700.0,19.226,19.2462,19.1722,19.1722,381700.0
2010-10-27 10:30:00,28.5,28.52,28.43,28.43,266600.0,19.1722,19.1857,19.1251,19.1251,266600.0
2010-10-27 11:00:00,28.44,28.44,28.39,28.41,939200.0,19.1319,19.1319,19.0982,19.1117,939200.0
2010-10-27 11:30:00,28.41,28.46,28.41,28.44,754200.0,19.1117,19.1453,19.1117,19.1319,754200.0
2010-10-27 12:00:00,28.43,28.44,28.4,28.42,682900.0,19.1251,19.1319,19.105,19.1184,682900.0
2010-10-27 12:30:00,28.42,28.43,28.41,28.42,129900.0,19.1184,19.1251,19.1117,19.1184,129900.0
2010-10-27 13:00:00,28.43,28.45,28.38,28.44,268300.0,19.1251,19.1386,19.0915,19.1319,268300.0
2010-10-27 13:30:00,28.43,28.45,28.39,28.45,144900.0,19.1251,19.1386,19.0982,19.1386,144900.0
2010-10-27 14:00:00,28.45,28.47,28.44,28.46,373100.0,19.1386,19.1521,19.1319,19.1453,373100.0
2010-10-27 14:30:00,28.45,28.53,28.44,28.51,452300.0,19.1386,19.1924,19.1319,19.179,452300.0
2010-10-27 15:00:00,28.51,28.54,28.48,28.51,687600.0,19.179,19.1991,19.1588,19.179,687600.0
2010-10-27 15:30:00,28.51,28.63,28.51,28.58,1504700.0,19.179,19.2597,19.179,19.226,1504700.0
2010-10-28 09:30:00,28.69,28.74,28.67,28.68,270900.0,19.3,19.3337,19.2866,19.2933,270900.0
2010-10-28 10:00:00,28.69,28.72,28.63,28.63,329200.0,19.3,19.3202,19.2597,19.2597,329200.0
2010-10-28 10:30:00,28.62,28.65,28.6,28.64,205500.0,19.253,19.2731,19.2395,19.2664,205500.0
2010-10-28 11:00:00,28.64,28.66,28.63,28.65,178800.0,19.2664,19.2799,19.2597,19.2731,178800.0
2010-10-28 11:30:00,28.64,28.65,28.6,28.6,240100.0,19.2664,19.2731,19.2395,19.2395,240100.0
2010-10-28 12:00:00,28.59,28.59,28.55,28.56,329700.0,19.2328,19.2328,19.2059,19.2126,329700.0
2010-10-28 12:30:00,28.55,28.57,28.54,28.55,132400.0,19.2059,19.2193,19.1991,19.2059,132400.0
2010-10-28 13:00:00,28.55,28.66,28.55,28.62,298800.0,19.2059,19.2799,19.2059,19.253,298800.0
2010-10-28 13:30:00,28.62,28.65,28.6,28.64,339700.0,19.253,19.2731,19.2395,19.2664,339700.0
2010-10-28 14:00:00,28.63,28.66,28.59,28.62,686700.0,19.2597,19.2799,19.2328,19.253,686700.0
2010-10-28 14:30:00,28.62,28.65,28.62,28.63,363000.0,19.253,19.2731,19.253,19.2597,363000.0
2010-10-28 15:00:00,28.64,28.67,28.62,28.65,268300.0,19.2664,19.2866,19.253,19.2731,268300.0
2010-10-28 15:30:00,28.65,28.72,28.64,28.68,2075000.0,19.2731,19.3202,19.2664,19.2933,2075000.0
2010-10-29 09:30:00,28.65,28.7,28.61,28.66,508500.0,19.2731,19.3068,19.2462,19.2799,508500.0
2010-10-29 10:00:00,28.66,28.75,28.65,28.72,346900.0,19.2799,19.3404,19.2731,19.3202,346900.0
2010-10-29 10:30:00,28.73,28.73,28.66,28.68,115500.0,19.327,19.327,19.2799,19.2933,115500.0
2010-10-29 11:00:00,28.68,28.7,28.65,28.67,166700.0,19.2933,19.3068,19.2731,19.2866,166700.0
2010-10-29 11:30:00,28.67,28.67,28.61,28.65,342000.0,19.2866,19.2866,19.2462,19.2731,342000.0
2010-10-29 12:00:00,28.66,28.71,28.65,28.69,464100.0,19.2799,19.3135,19.2731,19.3,464100.0
2010-10-29 12:30:00,28.69,28.71,28.68,28.71,729300.0,19.3,19.3135,19.2933,19.3135,729300.0
2010-10-29 13:00:00,28.7,28.71,28.69,28.71,145500.0,19.3068,19.3135,19.3,19.3135,145500.0
2010-10-29 13:30:00,28.71,28.73,28.7,28.72,265400.0,19.3135,19.327,19.3068,19.3202,265400.0
2010-10-29 14:00:00,28.72,28.74,28.71,28.73,211000.0,19.3202,19.3337,19.3135,19.327,211000.0
2010-10-29 14:30:00,28.73,28.73,28.7,28.71,148600.0,19.327,19.327,19.3068,19.3135,148600.0
2010-10-29 15:00:00,28.71,28.75,28.7,28.74,698900.0,19.3135,19.3404,19.3068,19.3337,698900.0
2010-10-29 15:30:00,28.74,28.76,28.73,28.75,1175000.0,19.3337,19.3471,19.327,19.3404,1175000.0
2010-11-01 09:30:00,28.87,28.88,28.79,28.84,437900.0,19.4211,19.4279,19.3673,19.401,437900.0
2010-11-01 10:00:00,28.86,28.9,28.84,28.85,768000.0,19.4144,19.4413,19.401,19.4077,768000.0
2010-11-01 10:30:00,28.85,28.88,28.83,28.83,438900.0,19.4077,19.4279,19.3942,19.3942,438900.0
2010-11-01 11:00:00,28.84,28.84,28.79,28.81,578400.0,19.401,19.401,19.3673,19.3808,578400.0
2010-11-01 11:30:00,28.82,28.83,28.78,28.83,311500.0,19.3875,19.3942,19.3606,19.3942,311500.0
2010-11-01 12:00:00,28.82,28.83,28.77,28.81,233800.0,19.3875,19.3942,19.3539,19.3808,233800.0
2010-11-01 12:30:00,28.81,28.81,28.75,28.75,229800.0,19.3808,19.3808,19.3404,19.3404,229800.0
2010-11-01 13:00:00,28.75,28.79,28.75,28.76,468100.0,19.3404,19.3673,19.3404,19.3471,468100.0
2010-11-01 13:30:00,28.77,28.8,28.76,28.78,248700.0,19.3539,19.374,19.3471,19.3606,248700.0
2010-11-01 14:00:00,28.78,28.79,28.73,28.73,475500.0,19.3606,19.3673,19.327,19.327,475500.0
2010-11-01 14:30:00,28.73,28.73,28.65,28.68,576200.0,19.327,19.327,19.2731,19.2933,576200.0
2010-11-01 15:00:00,28.68,28.68,28.56,28.61,506800.0,19.2933,19.2933,19.2126,19.2462,506800.0
2010-11-01 15:30:00,28.62,28.69,28.61,28.68,1601200.0,19.253,19.3,19.2462,19.2933,1601200.0
2010-11-02 09:30:00,28.79,28.86,28.78,28.84,642400.0,19.3673,19.4144,19.3606,19.401,642400.0
2010-11-02 10:00:00,28.83,28.84,28.81,28.83,145000.0,19.3942,19.401,19.3808,19.3942,145000.0
2010-11-02 10:30:00,28.82,28.84,28.8,28.82,64700.0,19.3875,19.401,19.374,19.3875,64700.0
2010-11-02 11:00:00,28.81,28.84,28.8,28.83,93100.0,19.3808,19.401,19.374,19.3942,93100.0
2010-11-02 11:30:00,28.83,28.85,28.81,28.82,48600.0,19.3942,19.4077,19.3808,19.3875,48600.0
2010-11-02 12:00:00,28.82,28.83,28.79,28.79,61300.0,19.3875,19.3942,19.3673,19.3673,61300.0
2010-11-02 12:30:00,28.79,28.84,28.79,28.83,110400.0,19.3673,19.401,19.3673,19.3942,110400.0
2010-11-02 13:00:00,28.83,28.85,28.82,28.84,72500.0,19.3942,19.4077,19.3875,19.401,72500.0
2010-11-02 13:30:00,28.84,28.86,28.83,28.86,137000.0,19.401,19.4144,19.3942,19.4144,137000.0
2010-11-02 14:00:00,28.85,28.86,28.84,28.85,307000.0,19.4077,19.4144,19.401,19.4077,307000.0
2010-11-02 14:30:00,28.84,28.86,28.83,28.85,234700.0,19.401,19.4144,19.3942,19.4077,234700.0
2010-11-02 15:00:00,28.84,28.86,28.83,28.85,106300.0,19.401,19.4144,19.3942,19.4077,106300.0
2010-11-02 15:30:00,28.84,28.85,28.78,28.81,955600.0,19.401,19.4077,19.3606,19.3808,955600.0
2010-11-03 09:30:00,28.86,28.92,28.82,28.86,430400.0,19.4144,19.4548,19.3875,19.4144,430400.0
2010-11-03 10:00:00,28.86,28.88,28.84,28.87,316500.0,19.4144,19.4279,19.401,19.4211,316500.0
2010-11-03 10:30:00,28.86,28.87,28.83,28.84,173400.0,19.4144,19.4211,19.3942,19.401,173400.0
2010-11-03 11:00:00,28.84,28.86,28.78,28.8,384800.0,19.401,19.4144,19.3606,19.374,384800.0
2010-11-03 11:30:00,28.8,28.82,28.78,28.8,325700.0,19.374,19.3875,19.3606,19.374,325700.0
2010-11-03 12:00:00,28.8,28.8,28.75,28.78,516600.0,19.374,19.374,19.3404,19.3606,516600.0
2010-11-03 12:30:00,28.78,28.81,28.77,28.79,226100.0,19.3606,19.3808,19.3539,19.3673,226100.0
2010-11-03 13:00:00,28.79,28.81,28.76,28.76,151200.0,19.3673,19.3808,19.3471,19.3471,151200.0
2010-11-03 13:30:00,28.76,28.8,28.76,28.79,179800.0,19.3471,19.374,19.3471,19.3673,179800.0
2010-11-03 14:00:00,28.8,28.91,28.7,28.73,2826600.0,19.374,19.448,19.3068,19.327,2826600.0
2010-11-03 14:30:00,28.72,28.86,28.67,28.84,1117800.0,19.3202,19.4144,19.2866,19.401,1117800.0
2010-11-03 15:00:00,28.84,28.9,28.83,28.84,581100.0,19.401,19.4413,19.3942,19.401,581100.0
2010-11-03 15:30:00,28.84,28.91,28.81,28.91,1565200.0,19.401,19.448,19.3808,19.448,1565200.0
2010-11-04 09:30:00,29.14,29.14,29.06,29.1,1398200.0,19.6028,19.6028,19.5489,19.5759,1398200.0
2010-11-04 10:00:00,29.1,29.15,29.09,29.15,739800.0,19.5759,19.6095,19.5691,19.6095,739800.0
2010-11-04 10:30:00,29.15,29.22,29.14,29.2,524600.0,19.6095,19.6566,19.6028,19.6431,524600.0
2010-11-04 11:00:00,29.2,29.23,29.2,29.22,320900.0,19.6431,19.6633,19.6431,19.6566,320900.0
2010-11-04 11:30:00,29.23,29.23,29.18,29.19,264200.0,19.6633,19.6633,19.6297,19.6364,264200.0
2010-11-04 12:00:00,29.19,29.23,29.16,29.21,1346400.0,19.6364,19.6633,19.6162,19.6499,1346400.0
2010-11-04 12:30:00,29.2,29.24,29.2,29.21,166800.0,19.6431,19.67,19.6431,19.6499,166800.0
2010-11-04 13:00:00,29.22,29.23,29.21,29.23,170500.0,19.6566,19.6633,19.6499,19.6633,170500.0
2010-11-04 13:30:00,29.22,29.24,29.19,29.22,186300.0,19.6566,19.67,19.6364,19.6566,186300.0
2010-11-04 14:00:00,29.21,29.24,29.2,29.21,207100.0,19.6499,19.67,19.6431,19.6499,207100.0
2010-11-04 14:30:00,29.21,29.25,29.2,29.21,659500.0,19.6499,19.6768,19.6431,19.6499,659500.0
2010-11-04 15:00:00,29.21,29.24,29.19,29.24,699300.0,19.6499,19.67,19.6364,19.67,699300.0
2010-11-04 15:30:00,29.24,29.27,29.21,29.26,1654800.0,19.67,19.6902,19.6499,19.6835,1654800.0
2010-11-05 09:30:00,29.19,29.23,29.13,29.15,733200.0,19.6364,19.6633,19.596,19.6095,733200.0
2010-11-05 10:00:00,29.15,29.16,29.09,29.12,390400.0,19.6095,19.6162,19.5691,19.5893,390400.0
2010-11-05 10:30:00,29.13,29.14,29.11,29.12,530300.0,19.596,19.6028,19.5826,19.5893,530300.0
2010-11-05 11:00:00,29.12,29.14,29.1,29.11,281200.0,19.5893,19.6028,19.5759,19.5826,281200.0
2010-11-05 11:30:00,29.1,29.13,29.06,29.06,296200.0,19.5759,19.596,19.5489,19.5489,296200.0
2010-11-05 12:00:00,29.06,29.09,29.04,29.04,321900.0,19.5489,19.5691,19.5355,19.5355,321900.0
2010-11-05 12:30:00,29.04,29.07,29.03,29.07,325200.0,19.5355,19.5557,19.5288,19.5557,325200.0
2010-11-05 13:00:00,29.07,29.09,29.07,29.08,115700.0,19.5557,19.5691,19.5557,19.5624,115700.0
2010-11-05 13:30:00,29.09,29.1,29.07,29.08,202800.0,19.5691,19.5759,19.5557,19.5624,202800.0
2010-11-05 14:00:00,29.08,29.08,29.03,29.04,409100.0,19.5624,19.5624,19.5288,19.5355,409100.0
2010-11-05 14:30:00,29.04,29.07,29.04,29.06,494000.0,19.5355,19.5557,19.5355,19.5489,494000.0
2010-11-05 15:00:00,29.05,29.06,29.02,29.06,410200.0,19.5422,19.5489,19.522,19.5489,410200.0
2010-11-05 15:30:00,29.06,29.15,29.03,29.12,1338000.0,19.5489,19.6095,19.5288,19.5893,1338000.0
2010-11-08 09:30:00,29.04,29.05,28.93,28.93,1227200.0,19.5355,19.5422,19.4615,19.4615,1227200.0
2010-11-08 10:00:00,28.93,28.99,28.93,28.97,742800.0,19.4615,19.5019,19.4615,19.4884,742800.0
2010-11-08 10:30:00,28.96,28.97,28.93,28.95,651100.0,19.4817,19.4884,19.4615,19.475,651100.0
2010-11-08 11:00:00,28.95,28.98,28.94,28.95,296400.0,19.475,19.4951,19.4682,19.475,296400.0
2010-11-08 11:30:00,28.95,28.98,28.94,28.97,319300.0,19.475,19.4951,19.4682,19.4884,319300.0
2010-11-08 12:00:00,28.97,29.0,28.96,28.98,109500.0,19.4884,19.5086,19.4817,19.4951,109500.0
2010-11-08 12:30:00,28.99,28.99,28.97,28.98,97300.0,19.5019,19.5019,19.4884,19.4951,97300.0
2010-11-08 13:00:00,28.98,29.03,28.98,29.02,274700.0,19.4951,19.5288,19.4951,19.522,274700.0
2010-11-08 13:30:00,29.03,29.04,29.01,29.04,340300.0,19.5288,19.5355,19.5153,19.5355,340300.0
2010-11-08 14:00:00,29.03,29.07,29.03,29.04,290200.0,19.5288,19.5557,19.5288,19.5355,290200.0
2010-11-08 14:30:00,29.04,29.04,29.0,29.01,134400.0,19.5355,19.5355,19.5086,19.5153,134400.0
2010-11-08 15:00:00,29.01,29.05,29.0,29.05,91400.0,19.5153,19.5422,19.5086,19.5422,91400.0
2010-11-08 15:30:00,29.05,29.07,29.0,29.05,873000.0,19.5422,19.5557,19.5086,19.5422,873000.0
2010-11-09 09:30:00,29.07,29.07,28.96,28.98,367500.0,19.5557,19.5557,19.4817,19.4951,367500.0
2010-11-09 10:00:00,28.98,29.01,28.97,28.97,366300.0,19.4951,19.5153,19.4884,19.4884,366300.0
2010-11-09 10:30:00,28.97,28.98,28.93,28.96,431200.0,19.4884,19.4951,19.4615,19.4817,431200.0
2010-11-09 11:00:00,28.97,28.98,28.92,28.95,585300.0,19.4884,19.4951,19.4548,19.475,585300.0
2010-11-09 11:30:00,28.96,28.97,28.92,28.92,114700.0,19.4817,19.4884,19.4548,19.4548,114700.0
2010-11-09 12:00:00,28.92,28.93,28.92,28.93,110000.0,19.4548,19.4615,19.4548,19.4615,110000.0
2010-11-09 12:30:00,28.94,28.94,28.91,28.93,85900.0,19.4682,19.4682,19.448,19.4615,85900.0
2010-11-09 13:00:00,28.92,28.95,28.9,28.9,294900.0,19.4548,19.475,19.4413,19.4413,294900.0
2010-11-09 13:30:00,28.9,28.91,28.86,28.89,291700.0,19.4413,19.448,19.4144,19.4346,291700.0
2010-11-09 14:00:00,28.9,28.94,28.89,28.92,198500.0,19.4413,19.4682,19.4346,19.4548,198500.0
2010-11-09 14:30:00,28.92,28.94,28.91,28.92,243800.0,19.4548,19.4682,19.448,19.4548,243800.0
2010-11-09 15:00:00,28.92,28.92,28.87,28.9,398100.0,19.4548,19.4548,19.4211,19.4413,398100.0
2010-11-09 15:30:00,28.89,28.91,28.83,28.9,2188500.0,19.4346,19.448,19.3942,19.4413,2188500.0
2010-11-10 09:30:00,28.91,28.91,28.72,28.72,866600.0,19.448,19.448,19.3202,19.3202,866600.0
2010-11-10 10:00:00,28.72,28.75,28.7,28.71,440100.0,19.3202,19.3404,19.3068,19.3135,440100.0
2010-11-10 10:30:00,28.71,28.75,28.7,28.72,468900.0,19.3135,19.3404,19.3068,19.3202,468900.0
2010-11-10 11:00:00,28.72,28.73,28.67,28.73,515300.0,19.3202,19.327,19.2866,19.327,515300.0
2010-11-10 11:30:00,28.73,28.76,28.72,28.75,507000.0,19.327,19.3471,19.3202,19.3404,507000.0
2010-11-10 12:00:00,28.75,28.76,28.73,28.73,304300.0,19.3404,19.3471,19.327,19.327,304300.0
2010-11-10 12:30:00,28.74,28.75,28.72,28.74,685600.0,19.3337,19.3404,19.3202,19.3337,685600.0
2010-11-10 13:00:00,28.73,28.8,28.7,28.77,511200.0,19.327,19.374,19.3068,19.3539,511200.0
2010-11-10 13:30:00,28.76,28.79,28.74,28.76,360000.0,19.3471,19.3673,19.3337,19.3471,360000.0
2010-11-10 14:00:00,28.77,28.82,28.76,28.79,516700.0,19.3539,19.3875,19.3471,19.3673,516700.0
2010-11-10 14:30:00,28.79,28.8,28.76,28.77,690200.0,19.3673,19.374,19.3471,19.3539,690200.0
2010-11-10 15:00:00,28.77,28.8,28.75,28.79,732400.0,19.3539,19.374,19.3404,19.3673,732400.0
2010-11-10 15:30:00,28.78,28.83,28.78,28.83,1549000.0,19.3606,19.3942,19.3606,19.3942,1549000.0
2010-11-11 09:30:00,28.66,28.77,28.65,28.76,1027700.0,19.2799,19.3539,19.2731,19.3471,1027700.0
2010-11-11 10:00:00,28.76,28.79,28.73,28.76,508600.0,19.3471,19.3673,19.327,19.3471,508600.0
2010-11-11 10:30:00,28.76,28.77,28.73,28.74,122300.0,19.3471,19.3539,19.327,19.3337,122300.0
2010-11-11 11:00:00,28.75,28.76,28.69,28.71,270300.0,19.3404,19.3471,19.3,19.3135,270300.0
2010-11-11 11:30:00,28.7,28.75,28.7,28.73,279100.0,19.3068,19.3404,19.3068,19.327,279100.0
2010-11-11 12:00:00,28.74,28.75,28.71,28.73,453400.0,19.3337,19.3404,19.3135,19.327,453400.0
2010-11-11 12:30:00,28.73,28.74,28.7,28.72,207800.0,19.327,19.3337,19.3068,19.3202,207800.0
2010-11-11 13:00:00,28.72,28.77,28.7,28.75,298100.0,19.3202,19.3539,19.3068,19.3404,298100.0
2010-11-11 13:30:00,28.74,28.77,28.74,28.76,220500.0,19.3337,19.3539,19.3337,19.3471,220500.0
2010-11-11 14:00:00,28.76,28.81,28.75,28.81,267800.0,19.3471,19.3808,19.3404,19.3808,267800.0
2010-11-11 14:30:00,28.81,28.82,28.78,28.8,295300.0,19.3808,19.3875,19.3606,19.374,295300.0
2010-11-11 15:00:00,28.79,28.8,28.75,28.77,461900.0,19.3673,19.374,19.3404,19.3539,461900.0
2010-11-11 15:30:00,28.78,28.84,28.74,28.84,1659900.0,19.3606,19.401,19.3337,19.401,1659900.0
2010-11-12 09:30:00,28.7,28.79,28.65,28.75,707600.0,19.3068,19.3673,19.2731,19.3404,707600.0
2010-11-12 10:00:00,28.75,28.79,28.7,28.7,1082200.0,19.3404,19.3673,19.3068,19.3068,1082200.0
2010-11-12 10:30:00,28.7,28.71,28.64,28.67,963100.0,19.3068,19.3135,19.2664,19.2866,963100.0
2010-11-12 11:00:00,28.67,28.76,28.64,28.74,428800.0,19.2866,19.3471,19.2664,19.3337,428800.0
2010-11-12 11:30:00,28.74,28.74,28.67,28.7,357100.0,19.3337,19.3337,19.2866,19.3068,357100.0
2010-11-12 12:00:00,28.71,28.73,28.66,28.69,598400.0,19.3135,19.327,19.2799,19.3,598400.0
2010-11-12 12:30:00,28.69,28.71,28.64,28.64,714100.0,19.3,19.3135,19.2664,19.2664,714100.0
2010-11-12 13:00:00,28.65,28.65,28.62,28.65,195200.0,19.2731,19.2731,19.253,19.2731,195200.0
2010-11-12 13:30:00,28.65,28.66,28.61,28.62,180300.0,19.2731,19.2799,19.2462,19.253,180300.0
2010-11-12 14:00:00,28.62,28.69,28.62,28.66,321100.0,19.253,19.3,19.253,19.2799,321100.0
2010-11-12 14:30:00,28.66,28.7,28.64,28.68,445300.0,19.2799,19.3068,19.2664,19.2933,445300.0
2010-11-12 15:00:00,28.67,28.73,28.66,28.7,753700.0,19.2866,19.327,19.2799,19.3068,753700.0
2010-11-12 15:30:00,28.7,28.74,28.68,28.73,1421900.0,19.3068,19.3337,19.2933,19.327,1421900.0
2010-11-15 09:30:00,28.78,28.87,28.76,28.84,769600.0,19.3606,19.4211,19.3471,19.401,769600.0
2010-11-15 10:00:00,28.83,28.83,28.79,28.81,495200.0,19.3942,19.3942,19.3673,19.3808,495200.0
2010-11-15 10:30:00,28.82,28.83,28.78,28.78,319500.0,19.3875,19.3942,19.3606,19.3606,319500.0
2010-11-15 11:00:00,28.78,28.81,28.76,28.8,219500.0,19.3606,19.3808,19.3471,19.374,219500.0
2010-11-15 11:30:00,28.81,28.87,28.8,28.85,274200.0,19.3808,19.4211,19.374,19.4077,274200.0
2010-11-15 12:00:00,28.84,28.86,28.81,28.83,185700.0,19.401,19.4144,19.3808,19.3942,185700.0
2010-11-15 12:30:00,28.83,28.84,28.82,28.83,169200.0,19.3942,19.401,19.3875,19.3942,169200.0
2010-11-15 13:00:00,28.82,28.83,28.8,28.83,147600.0,19.3875,19.3942,19.374,19.3942,147600.0
2010-11-15 13:30:00,28.82,28.84,28.81,28.81,59500.0,19.3875,19.401,19.3808,19.3808,59500.0
2010-11-15 14:00:00,28.81,28.83,28.75,28.75,268200.0,19.3808,19.3942,19.3404,19.3404,268200.0
2010-11-15 14:30:00,28.75,28.79,28.73,28.78,150300.0,19.3404,19.3673,19.327,19.3606,150300.0
2010-11-15 15:00:00,28.78,28.79,28.71,28.75,446300.0,19.3606,19.3673,19.3135,19.3404,446300.0
2010-11-15 15:30:00,28.75,28.76,28.7,28.71,745900.0,19.3404,19.3471,19.3068,19.3135,745900.0
2010-11-16 09:30:00,28.66,28.73,28.62,28.65,573400.0,19.2799,19.327,19.253,19.2731,573400.0
2010-11-16 10:00:00,28.66,28.7,28.63,28.66,154900.0,19.2799,19.3068,19.2597,19.2799,154900.0
2010-11-16 10:30:00,28.65,28.65,28.54,28.58,360400.0,19.2731,19.2731,19.1991,19.226,360400.0
2010-11-16 11:00:00,28.59,28.61,28.5,28.5,405400.0,19.2328,19.2462,19.1722,19.1722,405400.0
2010-11-16 11:30:00,28.51,28.51,28.39,28.44,311900.0,19.179,19.179,19.0982,19.1319,311900.0
2010-11-16 12:00:00,28.44,28.47,28.41,28.42,343200.0,19.1319,19.1521,19.1117,19.1184,343200.0
2010-11-16 12:30:00,28.42,28.42,28.34,28.41,369400.0,19.1184,19.1184,19.0646,19.1117,369400.0
2010-11-16 13:00:00,28.4,28.41,28.35,28.39,192600.0,19.105,19.1117,19.0713,19.0982,192600.0
2010-11-16 13:30:00,28.4,28.42,28.36,28.41,261600.0,19.105,19.1184,19.0781,19.1117,261600.0
2010-11-16 14:00:00,28.41,28.42,28.37,28.38,308100.0,19.1117,19.1184,19.0848,19.0915,308100.0
2010-11-16 14:30:00,28.39,28.4,28.33,28.38,625000.0,19.0982,19.105,19.0579,19.0915,625000.0
2010-11-16 15:00:00,28.38,28.4,28.31,28.35,956300.0,19.0915,19.105,19.0444,19.0713,956300.0
2010-11-16 15:30:00,28.35,28.44,28.33,28.4,1204700.0,19.0713,19.1319,19.0579,19.105,1204700.0
2010-11-17 09:30:00,28.45,28.46,28.37,28.44,1179400.0,19.1386,19.1453,19.0848,19.1319,1179400.0
2010-11-17 10:00:00,28.43,28.47,28.42,28.46,253900.0,19.1251,19.1521,19.1184,19.1453,253900.0
2010-11-17 10:30:00,28.47,28.47,28.39,28.4,69300.0,19.1521,19.1521,19.0982,19.105,69300.0
2010-11-17 11:00:00,28.4,28.45,28.4,28.45,548100.0,19.105,19.1386,19.105,19.1386,548100.0
2010-11-17 11:30:00,28.44,28.46,28.41,28.46,255700.0,19.1319,19.1453,19.1117,19.1453,255700.0
2010-11-17 12:00:00,28.46,28.52,28.45,28.48,4449900.0,19.1453,19.1857,19.1386,19.1588,4449900.0
2010-11-17 12:30:00,28.49,28.49,28.47,28.47,144600.0,19.1655,19.1655,19.1521,19.1521,144600.0
2010-11-17 13:00:00,28.46,28.49,28.45,28.48,71000.0,19.1453,19.1655,19.1386,19.1588,71000.0
2010-11-17 13:30:00,28.49,28.49,28.44,28.45,640300.0,19.1655,19.1655,19.1319,19.1386,640300.0
2010-11-17 14:00:00,28.46,28.48,28.43,28.44,161200.0,19.1453,19.1588,19.1251,19.1319,161200.0
2010-11-17 14:30:00,28.44,28.47,28.42,28.43,146400.0,19.1319,19.1521,19.1184,19.1251,146400.0
2010-11-17 15:00:00,28.43,28.44,28.36,28.36,565900.0,19.1251,19.1319,19.0781,19.0781,565900.0
2010-11-17 15:30:00,28.37,28.44,28.36,28.42,789600.0,19.0848,19.1319,19.0781,19.1184,789600.0
2010-11-18 09:30:00,28.61,28.72,28.59,28.65,314000.0,19.2462,19.3202,19.2328,19.2731,314000.0
2010-11-18 10:00:00,28.67,28.79,28.66,28.78,705700.0,19.2866,19.3673,19.2799,19.3606,705700.0
2010-11-18 10:30:00,28.77,28.77,28.74,28.77,522200.0,19.3539,19.3539,19.3337,19.3539,522200.0
2010-11-18 11:00:00,28.77,28.79,28.76,28.78,307300.0,19.3539,19.3673,19.3471,19.3606,307300.0
2010-11-18 11:30:00,28.79,28.8,28.77,28.79,151500.0,19.3673,19.374,19.3539,19.3673,151500.0
2010-11-18 12:00:00,28.79,28.83,28.78,28.8,194200.0,19.3673,19.3942,19.3606,19.374,194200.0
2010-11-18 12:30:00,28.8,28.84,28.78,28.83,91400.0,19.374,19.401,19.3606,19.3942,91400.0
2010-11-18 13:00:00,28.84,28.84,28.82,28.83,415500.0,19.401,19.401,19.3875,19.3942,415500.0
2010-11-18 13:30:00,28.83,28.85,28.81,28.81,242400.0,19.3942,19.4077,19.3808,19.3808,242400.0
2010-11-18 14:00:00,28.82,28.83,28.8,28.8,149700.0,19.3875,19.3942,19.374,19.374,149700.0
2010-11-18 14:30:00,28.81,28.83,28.79,28.81,123700.0,19.3808,19.3942,19.3673,19.3808,123700.0
2010-11-18 15:00:00,28.81,28.83,28.78,28.8,103000.0,19.3808,19.3942,19.3606,19.374,103000.0
2010-11-18 15:30:00,28.81,28.81,28.75,28.77,1522400.0,19.3808,19.3808,19.3404,19.3539,1522400.0
2010-11-19 09:30:00,28.78,28.79,28.66,28.7,353200.0,19.3606,19.3673,19.2799,19.3068,353200.0
2010-11-19 10:00:00,28.7,28.7,28.65,28.67,315100.0,19.3068,19.3068,19.2731,19.2866,315100.0
2010-11-19 10:30:00,28.67,28.75,28.66,28.73,323700.0,19.2866,19.3404,19.2799,19.327,323700.0
2010-11-19 11:00:00,28.72,28.75,28.72,28.75,284900.0,19.3202,19.3404,19.3202,19.3404,284900.0
2010-11-19 11:30:00,28.74,28.76,28.74,28.75,132000.0,19.3337,19.3471,19.3337,19.3404,132000.0
2010-11-19 12:00:00,28.75,28.76,28.74,28.74,78600.0,19.3404,19.3471,19.3337,19.3337,78600.0
2010-11-19 12:30:00,28.73,28.76,28.72,28.76,61000.0,19.327,19.3471,19.3202,19.3471,61000.0
2010-11-19 13:00:00,28.76,28.78,28.72,28.72,106100.0,19.3471,19.3606,19.3202,19.3202,106100.0
2010-11-19 13:30:00,28.72,28.76,28.71,28.73,207400.0,19.3202,19.3471,19.3135,19.327,207400.0
2010-11-19 14:00:00,28.73,28.77,28.72,28.77,122100.0,19.327,19.3539,19.3202,19.3539,122100.0
2010-11-19 14:30:00,28.77,28.8,28.75,28.77,176000.0,19.3539,19.374,19.3404,19.3539,176000.0
2010-11-19 15:00:00,28.77,28.78,28.75,28.76,238200.0,19.3539,19.3606,19.3404,19.3471,238200.0
2010-11-19 15:30:00,28.76,28.83,28.74,28.8,875900.0,19.3471,19.3942,19.3337,19.374,875900.0
2010-11-22 09:30:00,28.69,28.82,28.68,28.78,838600.0,19.3,19.3875,19.2933,19.3606,838600.0
2010-11-22 10:00:00,28.79,28.81,28.75,28.75,354800.0,19.3673,19.3808,19.3404,19.3404,354800.0
2010-11-22 10:30:00,28.74,28.76,28.71,28.71,330800.0,19.3337,19.3471,19.3135,19.3135,330800.0
2010-11-22 11:00:00,28.71,28.76,28.7,28.72,580100.0,19.3135,19.3471,19.3068,19.3202,580100.0
2010-11-22 11:30:00,28.72,28.74,28.7,28.71,158900.0,19.3202,19.3337,19.3068,19.3135,158900.0
2010-11-22 12:00:00,28.72,28.72,28.59,28.6,438700.0,19.3202,19.3202,19.2328,19.2395,438700.0
2010-11-22 12:30:00,28.59,28.61,28.56,28.6,210600.0,19.2328,19.2462,19.2126,19.2395,210600.0
2010-11-22 13:00:00,28.6,28.64,28.6,28.64,198800.0,19.2395,19.2664,19.2395,19.2664,198800.0
2010-11-22 13:30:00,28.64,28.68,28.64,28.66,334000.0,19.2664,19.2933,19.2664,19.2799,334000.0
2010-11-22 14:00:00,28.67,28.73,28.67,28.69,303100.0,19.2866,19.327,19.2866,19.3,303100.0
2010-11-22 14:30:00,28.69,28.77,28.68,28.75,328900.0,19.3,19.3539,19.2933,19.3404,328900.0
2010-11-22 15:00:00,28.75,28.78,28.74,28.75,182700.0,19.3404,19.3606,19.3337,19.3404,182700.0
2010-11-22 15:30:00,28.75,28.82,28.73,28.81,568000.0,19.3404,19.3875,19.327,19.3808,568000.0
2010-11-23 09:30:00,28.6,28.63,28.42,28.44,745700.0,19.2395,19.2597,19.1184,19.1319,745700.0
2010-11-23 10:00:00,28.44,28.5,28.42,28.48,347500.0,19.1319,19.1722,19.1184,19.1588,347500.0
2010-11-23 10:30:00,28.48,28.52,28.45,28.51,330900.0,19.1588,19.1857,19.1386,19.179,330900.0
2010-11-23 11:00:00,28.51,28.51,28.45,28.45,375700.0,19.179,19.179,19.1386,19.1386,375700.0
2010-11-23 11:30:00,28.45,28.47,28.41,28.46,413600.0,19.1386,19.1521,19.1117,19.1453,413600.0
2010-11-23 12:00:00,28.46,28.5,28.43,28.48,133100.0,19.1453,19.1722,19.1251,19.1588,133100.0
2010-11-23 12:30:00,28.49,28.51,28.45,28.51,115400.0,19.1655,19.179,19.1386,19.179,115400.0
2010-11-23 13:00:00,28.51,28.53,28.48,28.53,290200.0,19.179,19.1924,19.1588,19.1924,290200.0
2010-11-23 13:30:00,28.52,28.55,28.47,28.48,498300.0,19.1857,19.2059,19.1521,19.1588,498300.0
2010-11-23 14:00:00,28.49,28.51,28.44,28.46,446400.0,19.1655,19.179,19.1319,19.1453,446400.0
2010-11-23 14:30:00,28.45,28.48,28.42,28.45,254700.0,19.1386,19.1588,19.1184,19.1386,254700.0
2010-11-23 15:00:00,28.45,28.5,28.45,28.49,366800.0,19.1386,19.1722,19.1386,19.1655,366800.0
2010-11-23 15:30:00,28.49,28.53,28.47,28.49,1376100.0,19.1655,19.1924,19.1521,19.1655,1376100.0
2010-11-24 09:30:00,28.61,28.68,28.58,28.63,357600.0,19.2462,19.2933,19.226,19.2597,357600.0
2010-11-24 10:00:00,28.63,28.65,28.58,28.62,405700.0,19.2597,19.2731,19.226,19.253,405700.0
2010-11-24 10:30:00,28.61,28.65,28.6,28.61,391400.0,19.2462,19.2731,19.2395,19.2462,391400.0
2010-11-24 11:00:00,28.61,28.65,28.6,28.6,133200.0,19.2462,19.2731,19.2395,19.2395,133200.0
2010-11-24 11:30:00,28.61,28.63,28.59,28.62,156300.0,19.2462,19.2597,19.2328,19.253,156300.0
2010-11-24 12:00:00,28.62,28.63,28.6,28.63,129700.0,19.253,19.2597,19.2395,19.2597,129700.0
2010-11-24 12:30:00,28.62,28.64,28.6,28.63,95800.0,19.253,19.2664,19.2395,19.2597,95800.0
2010-11-24 13:00:00,28.64,28.66,28.62,28.64,263800.0,19.2664,19.2799,19.253,19.2664,263800.0
2010-11-24 13:30:00,28.65,28.66,28.63,28.64,284400.0,19.2731,19.2799,19.2597,19.2664,284400.0
2010-11-24 14:00:00,28.65,28.65,28.61,28.63,107200.0,19.2731,19.2731,19.2462,19.2597,107200.0
2010-11-24 14:30:00,28.64,28.66,28.63,28.65,161300.0,19.2664,19.2799,19.2597,19.2731,161300.0
2010-11-24 15:00:00,28.66,28.69,28.64,28.66,348000.0,19.2799,19.3,19.2664,19.2799,348000.0
2010-11-24 15:30:00,28.66,28.7,28.63,28.7,1198300.0,19.2799,19.3068,19.2597,19.3068,1198300.0
2010-11-26 09:30:00,28.57,28.6,28.47,28.59,676400.0,19.2193,19.2395,19.1521,19.2328,676400.0
2010-11-26 10:00:00,28.6,28.63,28.56,28.61,102000.0,19.2395,19.2597,19.2126,19.2462,102000.0
2010-11-26 10:30:00,28.61,28.63,28.59,28.6,128100.0,19.2462,19.2597,19.2328,19.2395,128100.0
2010-11-26 11:00:00,28.6,28.61,28.57,28.57,346800.0,19.2395,19.2462,19.2193,19.2193,346800.0
2010-11-26 11:30:00,28.57,28.59,28.53,28.55,165600.0,19.2193,19.2328,19.1924,19.2059,165600.0
2010-11-26 12:00:00,28.55,28.57,28.52,28.56,181800.0,19.2059,19.2193,19.1857,19.2126,181800.0
2010-11-26 12:30:00,28.56,28.57,28.51,28.52,448100.0,19.2126,19.2193,19.179,19.1857,448100.0
2010-11-29 09:30:00,28.37,28.41,28.27,28.28,605800.0,19.0848,19.1117,19.0175,19.0242,605800.0
2010-11-29 10:00:00,28.28,28.3,28.24,28.25,294000.0,19.0242,19.0377,18.9973,19.0041,294000.0
2010-11-29 10:30:00,28.24,28.3,28.23,28.26,313600.0,18.9973,19.0377,18.9906,19.0108,313600.0
2010-11-29 11:00:00,28.27,28.33,28.25,28.29,536700.0,19.0175,19.0579,19.0041,19.031,536700.0
2010-11-29 11:30:00,28.29,28.3,28.22,28.25,298900.0,19.031,19.0377,18.9839,19.0041,298900.0
2010-11-29 12:00:00,28.24,28.29,28.24,28.29,225300.0,18.9973,19.031,18.9973,19.031,225300.0
2010-11-29 12:30:00,28.29,28.32,28.28,28.32,140000.0,19.031,19.0511,19.0242,19.0511,140000.0
2010-11-29 13:00:00,28.33,28.33,28.27,28.28,168700.0,19.0579,19.0579,19.0175,19.0242,168700.0
2010-11-29 13:30:00,28.28,28.31,28.27,28.29,299800.0,19.0242,19.0444,19.0175,19.031,299800.0
2010-11-29 14:00:00,28.29,28.35,28.28,28.35,491900.0,19.031,19.0713,19.0242,19.0713,491900.0
2010-11-29 14:30:00,28.36,28.45,28.35,28.45,434600.0,19.0781,19.1386,19.0713,19.1386,434600.0
2010-11-29 15:00:00,28.45,28.5,28.45,28.49,277700.0,19.1386,19.1722,19.1386,19.1655,277700.0
2010-11-29 15:30:00,28.49,28.52,28.46,28.47,683500.0,19.1655,19.1857,19.1453,19.1521,683500.0
2010-11-30 09:30:00,28.28,28.33,28.24,28.32,628500.0,19.0242,19.0579,18.9973,19.0511,628500.0
2010-11-30 10:00:00,28.33,28.4,28.31,28.38,756400.0,19.0579,19.105,19.0444,19.0915,756400.0
2010-11-30 10:30:00,28.38,28.38,28.32,28.35,262800.0,19.0915,19.0915,19.0511,19.0713,262800.0
2010-11-30 11:00:00,28.34,28.38,28.33,28.34,422100.0,19.0646,19.0915,19.0579,19.0646,422100.0
2010-11-30 11:30:00,28.34,28.4,28.33,28.4,996200.0,19.0646,19.105,19.0579,19.105,996200.0
2010-11-30 12:00:00,28.4,28.4,28.37,28.38,903000.0,19.105,19.105,19.0848,19.0915,903000.0
2010-11-30 12:30:00,28.39,28.41,28.36,28.4,351600.0,19.0982,19.1117,19.0781,19.105,351600.0
2010-11-30 13:00:00,28.4,28.45,28.4,28.43,833400.0,19.105,19.1386,19.105,19.1251,833400.0
2010-11-30 13:30:00,28.44,28.45,28.41,28.42,376100.0,19.1319,19.1386,19.1117,19.1184,376100.0
2010-11-30 14:00:00,28.42,28.46,28.38,28.38,676400.0,19.1184,19.1453,19.0915,19.0915,676400.0
2010-11-30 14:30:00,28.38,28.4,28.34,28.38,627300.0,19.0915,19.105,19.0646,19.0915,627300.0
2010-11-30 15:00:00,28.39,28.42,28.38,28.41,615200.0,19.0982,19.1184,19.0915,19.1117,615200.0
2010-11-30 15:30:00,28.42,28.42,28.3,28.31,1606600.0,19.1184,19.1184,19.0377,19.0444,1606600.0
2010-12-01 09:30:00,28.62,28.63,28.54,28.61,804200.0,19.253,19.2597,19.1991,19.2462,804200.0
2010-12-01 10:00:00,28.61,28.63,28.58,28.6,411400.0,19.2462,19.2597,19.226,19.2395,411400.0
2010-12-01 10:30:00,28.6,28.67,28.59,28.66,379300.0,19.2395,19.2866,19.2328,19.2799,379300.0
2010-12-01 11:00:00,28.66,28.67,28.62,28.65,620700.0,19.2799,19.2866,19.253,19.2731,620700.0
2010-12-01 11:30:00,28.65,28.8,28.65,28.78,674000.0,19.2731,19.374,19.2731,19.3606,674000.0
2010-12-01 12:00:00,28.78,28.82,28.77,28.79,201900.0,19.3606,19.3875,19.3539,19.3673,201900.0
2010-12-01 12:30:00,28.79,28.79,28.76,28.78,71200.0,19.3673,19.3673,19.3471,19.3606,71200.0
2010-12-01 13:00:00,28.77,28.8,28.75,28.77,559600.0,19.3539,19.374,19.3404,19.3539,559600.0
2010-12-01 13:30:00,28.77,28.79,28.75,28.78,93400.0,19.3539,19.3673,19.3404,19.3606,93400.0
2010-12-01 14:00:00,28.78,28.8,28.76,28.77,125700.0,19.3606,19.374,19.3471,19.3539,125700.0
2010-12-01 14:30:00,28.78,28.82,28.78,28.82,136800.0,19.3606,19.3875,19.3606,19.3875,136800.0
2010-12-01 15:00:00,28.82,28.82,28.78,28.82,202500.0,19.3875,19.3875,19.3606,19.3875,202500.0
2010-12-01 15:30:00,28.81,28.83,28.74,28.77,1849900.0,19.3808,19.3942,19.3337,19.3539,1849900.0
2010-12-02 09:30:00,28.75,28.76,28.7,28.76,486700.0,19.3404,19.3471,19.3068,19.3471,486700.0
2010-12-02 10:00:00,28.75,28.79,28.7,28.71,1092800.0,19.3404,19.3673,19.3068,19.3135,1092800.0
2010-12-02 10:30:00,28.71,28.76,28.71,28.74,446200.0,19.3135,19.3471,19.3135,19.3337,446200.0
2010-12-02 11:00:00,28.75,28.77,28.73,28.76,315900.0,19.3404,19.3539,19.327,19.3471,315900.0
2010-12-02 11:30:00,28.76,28.78,28.74,28.75,259900.0,19.3471,19.3606,19.3337,19.3404,259900.0
2010-12-02 12:00:00,28.74,28.8,28.73,28.78,1844000.0,19.3337,19.374,19.327,19.3606,1844000.0
2010-12-02 12:30:00,28.79,28.82,28.78,28.81,606300.0,19.3673,19.3875,19.3606,19.3808,606300.0
2010-12-02 13:00:00,28.8,28.81,28.76,28.78,694200.0,19.374,19.3808,19.3471,19.3606,694200.0
2010-12-02 13:30:00,28.79,28.8,28.76,28.77,295900.0,19.3673,19.374,19.3471,19.3539,295900.0
2010-12-02 14:00:00,28.77,28.81,28.75,28.78,655000.0,19.3539,19.3808,19.3404,19.3606,655000.0
2010-12-02 14:30:00,28.79,28.79,28.76,28.77,310000.0,19.3673,19.3673,19.3471,19.3539,310000.0
2010-12-02 15:00:00,28.77,28.79,28.74,28.79,477500.0,19.3539,19.3673,19.3337,19.3673,477500.0
2010-12-02 15:30:00,28.79,28.82,28.78,28.82,1519200.0,19.3673,19.3875,19.3606,19.3875,1519200.0
2010-12-03 09:30:00,28.69,28.82,28.69,28.8,402300.0,19.3,19.3875,19.3,19.374,402300.0
2010-12-03 10:00:00,28.8,28.85,28.77,28.84,589800.0,19.374,19.4077,19.3539,19.401,589800.0
2010-12-03 10:30:00,28.84,28.86,28.82,28.83,268100.0,19.401,19.4144,19.3875,19.3942,268100.0
2010-12-03 11:00:00,28.83,28.85,28.79,28.79,221100.0,19.3942,19.4077,19.3673,19.3673,221100.0
2010-12-03 11:30:00,28.79,28.8,28.74,28.76,268100.0,19.3673,19.374,19.3337,19.3471,268100.0
2010-12-03 12:00:00,28.75,28.78,28.74,28.75,208800.0,19.3404,19.3606,19.3337,19.3404,208800.0
2010-12-03 12:30:00,28.76,28.78,28.75,28.76,143600.0,19.3471,19.3606,19.3404,19.3471,143600.0
2010-12-03 13:00:00,28.76,28.81,28.76,28.79,175300.0,19.3471,19.3808,19.3471,19.3673,175300.0
2010-12-03 13:30:00,28.79,28.8,28.77,28.79,179300.0,19.3673,19.374,19.3539,19.3673,179300.0
2010-12-03 14:00:00,28.78,28.8,28.75,28.75,272200.0,19.3606,19.374,19.3404,19.3404,272200.0
2010-12-03 14:30:00,28.75,28.79,28.75,28.78,514100.0,19.3404,19.3673,19.3404,19.3606,514100.0
2010-12-03 15:00:00,28.79,28.79,28.75,28.77,461900.0,19.3673,19.3673,19.3404,19.3539,461900.0
2010-12-03 15:30:00,28.77,28.85,28.77,28.82,1008900.0,19.3539,19.4077,19.3539,19.3875,1008900.0
2010-12-06 09:30:00,28.76,28.83,28.74,28.76,449100.0,19.3471,19.3942,19.3337,19.3471,449100.0
2010-12-06 10:00:00,28.76,28.81,28.74,28.81,267900.0,19.3471,19.3808,19.3337,19.3808,267900.0
2010-12-06 10:30:00,28.81,28.81,28.76,28.77,461400.0,19.3808,19.3808,19.3471,19.3539,461400.0
2010-12-06 11:00:00,28.78,28.79,28.76,28.78,466800.0,19.3606,19.3673,19.3471,19.3606,466800.0
2010-12-06 11:30:00,28.78,28.79,28.75,28.78,349900.0,19.3606,19.3673,19.3404,19.3606,349900.0
2010-12-06 12:00:00,28.77,28.78,28.75,28.78,132700.0,19.3539,19.3606,19.3404,19.3606,132700.0
2010-12-06 12:30:00,28.77,28.8,28.77,28.79,171700.0,19.3539,19.374,19.3539,19.3673,171700.0
2010-12-06 13:00:00,28.78,28.8,28.78,28.79,118400.0,19.3606,19.374,19.3606,19.3673,118400.0
2010-12-06 13:30:00,28.8,28.8,28.78,28.8,247400.0,19.374,19.374,19.3606,19.374,247400.0
2010-12-06 14:00:00,28.79,28.8,28.77,28.77,96700.0,19.3673,19.374,19.3539,19.3539,96700.0
2010-12-06 14:30:00,28.77,28.79,28.77,28.79,177400.0,19.3539,19.3673,19.3539,19.3673,177400.0
2010-12-06 15:00:00,28.78,28.8,28.78,28.78,588900.0,19.3606,19.374,19.3606,19.3606,588900.0
2010-12-06 15:30:00,28.78,28.81,28.76,28.77,1155000.0,19.3606,19.3808,19.3471,19.3539,1155000.0
2010-12-07 09:30:00,28.9,28.98,28.89,28.95,531900.0,19.4413,19.4951,19.4346,19.475,531900.0
2010-12-07 10:00:00,28.95,28.97,28.92,28.92,710800.0,19.475,19.4884,19.4548,19.4548,710800.0
2010-12-07 10:30:00,28.92,28.96,28.91,28.93,970700.0,19.4548,19.4817,19.448,19.4615,970700.0
2010-12-07 11:00:00,28.93,28.94,28.91,28.93,485600.0,19.4615,19.4682,19.448,19.4615,485600.0
2010-12-07 11:30:00,28.93,28.94,28.9,28.9,391000.0,19.4615,19.4682,19.4413,19.4413,391000.0
2010-12-07 12:00:00,28.9,28.93,28.89,28.93,357100.0,19.4413,19.4615,19.4346,19.4615,357100.0
2010-12-07 12:30:00,28.93,28.95,28.92,28.94,213700.0,19.4615,19.475,19.4548,19.4682,213700.0
2010-12-07 13:00:00,28.95,28.97,28.94,28.96,257900.0,19.475,19.4884,19.4682,19.4817,257900.0
2010-12-07 13:30:00,28.95,28.96,28.93,28.94,458300.0,19.475,19.4817,19.4615,19.4682,458300.0
2010-12-07 14:00:00,28.95,28.98,28.94,28.98,243100.0,19.475,19.4951,19.4682,19.4951,243100.0
2010-12-07 14:30:00,28.98,29.0,28.87,28.88,624900.0,19.4951,19.5086,19.4211,19.4279,624900.0
2010-12-07 15:00:00,28.88,28.92,28.86,28.89,933600.0,19.4279,19.4548,19.4144,19.4346,933600.0
2010-12-07 15:30:00,28.89,28.93,28.87,28.88,1899200.0,19.4346,19.4615,19.4211,19.4279,1899200.0
2010-12-08 09:30:00,28.93,28.95,28.87,28.93,311700.0,19.4615,19.475,19.4211,19.4615,311700.0
2010-12-08 10:00:00,28.94,28.94,28.87,28.91,758800.0,19.4682,19.4682,19.4211,19.448,758800.0
2010-12-08 10:30:00,28.91,28.94,28.87,28.92,398100.0,19.448,19.4682,19.4211,19.4548,398100.0
2010-12-08 11:00:00,28.93,28.96,28.92,28.96,102300.0,19.4615,19.4817,19.4548,19.4817,102300.0
2010-12-08 11:30:00,28.95,28.99,28.93,28.99,400600.0,19.475,19.5019,19.4615,19.5019,400600.0
2010-12-08 12:00:00,28.99,28.99,28.94,28.94,135400.0,19.5019,19.5019,19.4682,19.4682,135400.0
2010-12-08 12:30:00,28.94,28.94,28.91,28.93,121600.0,19.4682,19.4682,19.448,19.4615,121600.0
2010-12-08 13:00:00,28.92,28.97,28.92,28.95,165300.0,19.4548,19.4884,19.4548,19.475,165300.0
2010-12-08 13:30:00,28.95,28.97,28.95,28.96,121900.0,19.475,19.4884,19.475,19.4817,121900.0
2010-12-08 14:00:00,28.95,28.96,28.94,28.96,41500.0,19.475,19.4817,19.4682,19.4817,41500.0
2010-12-08 14:30:00,28.96,29.0,28.96,28.98,281900.0,19.4817,19.5086,19.4817,19.4951,281900.0
2010-12-08 15:00:00,28.97,28.99,28.97,28.98,341000.0,19.4884,19.5019,19.4884,19.4951,341000.0
2010-12-08 15:30:00,28.98,29.02,28.97,28.99,1335100.0,19.4951,19.522,19.4884,19.5019,1335100.0
2010-12-09 09:30:00,29.14,29.14,29.05,29.12,319900.0,19.6028,19.6028,19.5422,19.5893,319900.0
2010-12-09 10:00:00,29.12,29.13,29.06,29.08,368600.0,19.5893,19.596,19.5489,19.5624,368600.0
2010-12-09 10:30:00,29.08,29.1,29.05,29.08,237500.0,19.5624,19.5759,19.5422,19.5624,237500.0
2010-12-09 11:00:00,29.08,29.1,29.07,29.08,276800.0,19.5624,19.5759,19.5557,19.5624,276800.0
2010-12-09 11:30:00,29.07,29.08,29.05,29.07,344900.0,19.5557,19.5624,19.5422,19.5557,344900.0
2010-12-09 12:00:00,29.07,29.09,29.05,29.05,280100.0,19.5557,19.5691,19.5422,19.5422,280100.0
2010-12-09 12:30:00,29.05,29.07,29.04,29.05,86600.0,19.5422,19.5557,19.5355,19.5422,86600.0
2010-12-09 13:00:00,29.05,29.09,29.04,29.06,265200.0,19.5422,19.5691,19.5355,19.5489,265200.0
2010-12-09 13:30:00,29.05,29.06,29.03,29.05,55600.0,19.5422,19.5489,19.5288,19.5422,55600.0
2010-12-09 14:00:00,29.06,29.06,29.01,29.03,69100.0,19.5489,19.5489,19.5153,19.5288,69100.0
2010-12-09 14:30:00,29.03,29.06,29.02,29.06,115900.0,19.5288,19.5489,19.522,19.5489,115900.0
2010-12-09 15:00:00,29.06,29.08,29.05,29.07,124400.0,19.5489,19.5624,19.5422,19.5557,124400.0
2010-12-09 15:30:00,29.06,29.12,29.06,29.11,1021300.0,19.5489,19.5893,19.5489,19.5826,1021300.0
2010-12-10 09:30:00,29.14,29.24,29.14,29.21,303100.0,19.6028,19.67,19.6028,19.6499,303100.0
2010-12-10 10:00:00,29.21,29.22,29.15,29.18,412800.0,19.6499,19.6566,19.6095,19.6297,412800.0
2010-12-10 10:30:00,29.18,29.19,29.12,29.15,109500.0,19.6297,19.6364,19.5893,19.6095,109500.0
2010-12-10 11:00:00,29.14,29.17,29.13,29.14,82300.0,19.6028,19.6229,19.596,19.6028,82300.0
2010-12-10 11:30:00,29.14,29.15,29.11,29.15,151200.0,19.6028,19.6095,19.5826,19.6095,151200.0
2010-12-10 12:00:00,29.15,29.16,29.14,29.15,119100.0,19.6095,19.6162,19.6028,19.6095,119100.0
2010-12-10 12:30:00,29.14,29.16,29.13,29.15,175000.0,19.6028,19.6162,19.596,19.6095,175000.0
2010-12-10 13:00:00,29.15,29.17,29.14,29.15,77300.0,19.6095,19.6229,19.6028,19.6095,77300.0
2010-12-10 13:30:00,29.15,29.16,29.13,29.16,95400.0,19.6095,19.6162,19.596,19.6162,95400.0
2010-12-10 14:00:00,29.16,29.16,29.12,29.12,162300.0,19.6162,19.6162,19.5893,19.5893,162300.0
2010-12-10 14:30:00,29.12,29.14,29.11,29.14,111300.0,19.5893,19.6028,19.5826,19.6028,111300.0
2010-12-10 15:00:00,29.14,29.14,29.1,29.13,235400.0,19.6028,19.6028,19.5759,19.596,235400.0
2010-12-10 15:30:00,29.13,29.16,29.13,29.13,1046800.0,19.596,19.6162,19.596,19.596,1046800.0
2010-12-13 09:30:00,29.25,29.25,29.14,29.14,603700.0,19.6768,19.6768,19.6028,19.6028,603700.0
2010-12-13 10:00:00,29.14,29.18,29.13,29.15,232000.0,19.6028,19.6297,19.596,19.6095,232000.0
2010-12-13 10:30:00,29.15,29.21,29.15,29.19,450600.0,19.6095,19.6499,19.6095,19.6364,450600.0
2010-12-13 11:00:00,29.2,29.2,29.12,29.13,345300.0,19.6431,19.6431,19.5893,19.596,345300.0
2010-12-13 11:30:00,29.13,29.14,29.11,29.13,314000.0,19.596,19.6028,19.5826,19.596,314000.0
2010-12-13 12:00:00,29.12,29.16,29.12,29.15,245300.0,19.5893,19.6162,19.5893,19.6095,245300.0
2010-12-13 12:30:00,29.14,29.16,29.13,29.14,206000.0,19.6028,19.6162,19.596,19.6028,206000.0
2010-12-13 13:00:00,29.13,29.16,29.13,29.16,368300.0,19.596,19.6162,19.596,19.6162,368300.0
2010-12-13 13:30:00,29.15,29.16,29.14,29.16,458500.0,19.6095,19.6162,19.6028,19.6162,458500.0
2010-12-13 14:00:00,29.16,29.18,29.15,29.16,575700.0,19.6162,19.6297,19.6095,19.6162,575700.0
2010-12-13 14:30:00,29.16,29.19,29.16,29.17,293900.0,19.6162,19.6364,19.6162,19.6229,293900.0
2010-12-13 15:00:00,29.17,29.18,29.15,29.17,289100.0,19.6229,19.6297,19.6095,19.6229,289100.0
2010-12-13 15:30:00,29.18,29.19,29.12,29.13,1300500.0,19.6297,19.6364,19.5893,19.596,1300500.0
2010-12-14 09:30:00,29.19,29.25,29.18,29.25,465600.0,19.6364,19.6768,19.6297,19.6768,465600.0
2010-12-14 10:00:00,29.25,29.27,29.23,29.25,204200.0,19.6768,19.6902,19.6633,19.6768,204200.0
2010-12-14 10:30:00,29.25,29.25,29.22,29.23,81500.0,19.6768,19.6768,19.6566,19.6633,81500.0
2010-12-14 11:00:00,29.23,29.23,29.2,29.23,64700.0,19.6633,19.6633,19.6431,19.6633,64700.0
2010-12-14 11:30:00,29.23,29.25,29.22,29.24,207900.0,19.6633,19.6768,19.6566,19.67,207900.0
2010-12-14 12:00:00,29.24,29.25,29.23,29.25,33100.0,19.67,19.6768,19.6633,19.6768,33100.0
2010-12-14 12:30:00,29.25,29.28,29.24,29.27,83000.0,19.6768,19.6969,19.67,19.6902,83000.0
2010-12-14 13:00:00,29.28,29.31,29.28,29.3,788400.0,19.6969,19.7171,19.6969,19.7104,788400.0
2010-12-14 13:30:00,29.31,29.31,29.28,29.29,220400.0,19.7171,19.7171,19.6969,19.7037,220400.0
2010-12-14 14:00:00,29.29,29.34,29.27,29.28,333900.0,19.7037,19.7373,19.6902,19.6969,333900.0
2010-12-14 14:30:00,29.28,29.32,29.26,29.28,219000.0,19.6969,19.7239,19.6835,19.6969,219000.0
2010-12-14 15:00:00,29.29,29.29,29.24,29.25,420400.0,19.7037,19.7037,19.67,19.6768,420400.0
2010-12-14 15:30:00,29.25,29.29,29.22,29.29,1377000.0,19.6768,19.7037,19.6566,19.7037,1377000.0
2010-12-15 09:30:00,29.24,29.28,29.23,29.27,176000.0,19.67,19.6969,19.6633,19.6902,176000.0
2010-12-15 10:00:00,29.28,29.3,29.26,29.29,119500.0,19.6969,19.7104,19.6835,19.7037,119500.0
2010-12-15 10:30:00,29.3,29.31,29.27,29.28,72200.0,19.7104,19.7171,19.6902,19.6969,72200.0
2010-12-15 11:00:00,29.28,29.31,29.28,29.3,94400.0,19.6969,19.7171,19.6969,19.7104,94400.0
2010-12-15 11:30:00,29.3,29.33,29.28,29.33,595600.0,19.7104,19.7306,19.6969,19.7306,595600.0
2010-12-15 12:00:00,29.32,29.34,29.32,29.33,217800.0,19.7239,19.7373,19.7239,19.7306,217800.0
2010-12-15 12:30:00,29.33,29.33,29.3,29.32,320700.0,19.7306,19.7306,19.7104,19.7239,320700.0
2010-12-15 13:00:00,29.32,29.34,29.31,29.34,185800.0,19.7239,19.7373,19.7171,19.7373,185800.0
2010-12-15 13:30:00,29.34,29.35,29.33,29.35,64500.0,19.7373,19.744,19.7306,19.744,64500.0
2010-12-15 14:00:00,29.34,29.35,29.3,29.3,210100.0,19.7373,19.744,19.7104,19.7104,210100.0
2010-12-15 14:30:00,29.3,29.31,29.27,29.3,430500.0,19.7104,19.7171,19.6902,19.7104,430500.0
2010-12-15 15:00:00,29.3,29.36,29.3,29.36,382200.0,19.7104,19.7508,19.7104,19.7508,382200.0
2010-12-15 15:30:00,29.35,29.38,29.29,29.33,1244800.0,19.744,19.7642,19.7037,19.7306,1244800.0
2010-12-16 09:30:00,29.36,29.36,29.24,29.24,628400.0,19.7508,19.7508,19.67,19.67,628400.0
2010-12-16 10:00:00,29.25,29.29,29.23,29.25,654500.0,19.6768,19.7037,19.6633,19.6768,654500.0
2010-12-16 10:30:00,29.26,29.32,29.25,29.32,205900.0,19.6835,19.7239,19.6768,19.7239,205900.0
2010-12-16 11:00:00,29.31,29.39,29.31,29.39,496800.0,19.7171,19.7709,19.7171,19.7709,496800.0
2010-12-16 11:30:00,29.39,29.42,29.38,29.41,230300.0,19.7709,19.7911,19.7642,19.7844,230300.0
2010-12-16 12:00:00,29.41,29.42,29.37,29.37,130100.0,19.7844,19.7911,19.7575,19.7575,130100.0
2010-12-16 12:30:00,29.37,29.45,29.37,29.45,169500.0,19.7575,19.8113,19.7575,19.8113,169500.0
2010-12-16 13:00:00,29.45,29.46,29.43,29.45,162500.0,19.8113,19.818,19.7979,19.8113,162500.0
2010-12-16 13:30:00,29.44,29.48,29.42,29.45,209700.0,19.8046,19.8315,19.7911,19.8113,209700.0
2010-12-16 14:00:00,29.45,29.47,29.44,29.47,795600.0,19.8113,19.8248,19.8046,19.8248,795600.0
2010-12-16 14:30:00,29.47,29.49,29.46,29.48,186600.0,19.8248,19.8382,19.818,19.8315,186600.0
2010-12-16 15:00:00,29.48,29.54,29.48,29.53,668600.0,19.8315,19.8718,19.8315,19.8651,668600.0
2010-12-16 15:30:00,29.53,29.57,29.52,29.56,2320500.0,19.8651,19.892,19.8584,19.8853,2320500.0
2010-12-17 09:30:00,29.31,29.34,29.24,29.28,1100200.0,19.8887,19.9091,19.8412,19.8684,1100200.0
2010-12-17 10:00:00,29.28,29.32,29.26,29.28,1067800.0,19.8684,19.8955,19.8548,19.8684,1067800.0
2010-12-17 10:30:00,29.29,29.3,29.24,29.27,407700.0,19.8752,19.882,19.8412,19.8616,407700.0
2010-12-17 11:00:00,29.28,29.31,29.27,29.31,293500.0,19.8684,19.8887,19.8616,19.8887,293500.0
2010-12-17 11:30:00,29.3,29.32,29.3,29.3,222000.0,19.882,19.8955,19.882,19.882,222000.0
2010-12-17 12:00:00,29.3,29.32,29.29,29.31,197200.0,19.882,19.8955,19.8752,19.8887,197200.0
2010-12-17 12:30:00,29.3,29.33,29.3,29.33,277000.0,19.882,19.9023,19.882,19.9023,277000.0
2010-12-17 13:00:00,29.33,29.35,29.33,29.34,186400.0,19.9023,19.9159,19.9023,19.9091,186400.0
2010-12-17 13:30:00,29.34,29.36,29.33,29.34,222600.0,19.9091,19.9227,19.9023,19.9091,222600.0
2010-12-17 14:00:00,29.34,29.35,29.33,29.35,303900.0,19.9091,19.9159,19.9023,19.9159,303900.0
2010-12-17 14:30:00,29.36,29.37,29.35,29.36,368100.0,19.9227,19.9295,19.9159,19.9227,368100.0
2010-12-17 15:00:00,29.37,29.37,29.32,29.33,581000.0,19.9295,19.9295,19.8955,19.9023,581000.0
2010-12-17 15:30:00,29.34,29.39,29.31,29.37,2181000.0,19.9091,19.943,19.8887,19.9295,2181000.0
2010-12-20 09:30:00,29.44,29.44,29.34,29.35,228700.0,19.977,19.977,19.9091,19.9159,228700.0
2010-12-20 10:00:00,29.36,29.37,29.3,29.31,268600.0,19.9227,19.9295,19.882,19.8887,268600.0
2010-12-20 10:30:00,29.31,29.34,29.3,29.31,222000.0,19.8887,19.9091,19.882,19.8887,222000.0
2010-12-20 11:00:00,29.3,29.31,29.28,29.29,395100.0,19.882,19.8887,19.8684,19.8752,395100.0
2010-12-20 11:30:00,29.29,29.31,29.28,29.3,94600.0,19.8752,19.8887,19.8684,19.882,94600.0
2010-12-20 12:00:00,29.29,29.34,29.29,29.33,171500.0,19.8752,19.9091,19.8752,19.9023,171500.0
2010-12-20 12:30:00,29.33,29.36,29.32,29.35,612000.0,19.9023,19.9227,19.8955,19.9159,612000.0
2010-12-20 13:00:00,29.34,29.36,29.34,29.34,364700.0,19.9091,19.9227,19.9091,19.9091,364700.0
2010-12-20 13:30:00,29.34,29.36,29.34,29.36,136200.0,19.9091,19.9227,19.9091,19.9227,136200.0
2010-12-20 14:00:00,29.36,29.41,29.36,29.37,212500.0,19.9227,19.9566,19.9227,19.9295,212500.0
2010-12-20 14:30:00,29.37,29.38,29.35,29.36,214900.0,19.9295,19.9362,19.9159,19.9227,214900.0
2010-12-20 15:00:00,29.36,29.37,29.33,29.35,944300.0,19.9227,19.9295,19.9023,19.9159,944300.0
2010-12-20 15:30:00,29.35,29.37,29.31,29.32,1282400.0,19.9159,19.9295,19.8887,19.8955,1282400.0
2010-12-21 09:30:00,29.42,29.45,29.32,29.32,353100.0,19.9634,19.9837,19.8955,19.8955,353100.0
2010-12-21 10:00:00,29.32,29.36,29.32,29.35,603900.0,19.8955,19.9227,19.8955,19.9159,603900.0
2010-12-21 10:30:00,29.34,29.35,29.31,29.32,58100.0,19.9091,19.9159,19.8887,19.8955,58100.0
2010-12-21 11:00:00,29.32,29.32,29.27,29.28,92000.0,19.8955,19.8955,19.8616,19.8684,92000.0
2010-12-21 11:30:00,29.29,29.29,29.25,29.25,100500.0,19.8752,19.8752,19.848,19.848,100500.0
2010-12-21 12:00:00,29.26,29.27,29.25,29.25,95500.0,19.8548,19.8616,19.848,19.848,95500.0
2010-12-21 12:30:00,29.26,29.26,29.23,29.23,101400.0,19.8548,19.8548,19.8345,19.8345,101400.0
2010-12-21 13:00:00,29.24,29.26,29.23,29.24,120100.0,19.8412,19.8548,19.8345,19.8412,120100.0
2010-12-21 13:30:00,29.24,29.26,29.23,29.24,186500.0,19.8412,19.8548,19.8345,19.8412,186500.0
2010-12-21 14:00:00,29.24,29.25,29.23,29.24,149500.0,19.8412,19.848,19.8345,19.8412,149500.0
2010-12-21 14:30:00,29.23,29.26,29.23,29.25,70900.0,19.8345,19.8548,19.8345,19.848,70900.0
2010-12-21 15:00:00,29.26,29.26,29.24,29.25,151300.0,19.8548,19.8548,19.8412,19.848,151300.0
2010-12-21 15:30:00,29.25,29.29,29.24,29.27,953600.0,19.848,19.8752,19.8412,19.8616,953600.0
2010-12-22 09:30:00,29.27,29.38,29.27,29.33,151400.0,19.8616,19.9362,19.8616,19.9023,151400.0
2010-12-22 10:00:00,29.32,29.34,29.28,29.3,126300.0,19.8955,19.9091,19.8684,19.882,126300.0
2010-12-22 10:30:00,29.29,29.3,29.25,29.27,344300.0,19.8752,19.882,19.848,19.8616,344300.0
2010-12-22 11:00:00,29.27,29.29,29.26,29.27,182200.0,19.8616,19.8752,19.8548,19.8616,182200.0
2010-12-22 11:30:00,29.26,29.3,29.26,29.3,113900.0,19.8548,19.882,19.8548,19.882,113900.0
2010-12-22 12:00:00,29.3,29.31,29.29,29.31,175700.0,19.882,19.8887,19.8752,19.8887,175700.0
2010-12-22 12:30:00,29.31,29.35,29.31,29.35,132400.0,19.8887,19.9159,19.8887,19.9159,132400.0
2010-12-22 13:00:00,29.34,29.35,29.33,29.34,85200.0,19.9091,19.9159,19.9023,19.9091,85200.0
2010-12-22 13:30:00,29.35,29.36,29.33,29.36,46100.0,19.9159,19.9227,19.9023,19.9227,46100.0
2010-12-22 14:00:00,29.37,29.38,29.35,29.36,62900.0,19.9295,19.9362,19.9159,19.9227,62900.0
2010-12-22 14:30:00,29.35,29.37,29.34,29.36,55700.0,19.9159,19.9295,19.9091,19.9227,55700.0
2010-12-22 15:00:00,29.36,29.38,29.35,29.38,142400.0,19.9227,19.9362,19.9159,19.9362,142400.0
2010-12-22 15:30:00,29.37,29.39,29.36,29.38,541200.0,19.9295,19.943,19.9227,19.9362,541200.0
2010-12-23 09:30:00,29.32,29.42,29.3,29.38,413900.0,19.8955,19.9634,19.882,19.9362,413900.0
2010-12-23 10:00:00,29.37,29.39,29.36,29.37,179400.0,19.9295,19.943,19.9227,19.9295,179400.0
2010-12-23 10:30:00,29.38,29.39,29.36,29.38,326700.0,19.9362,19.943,19.9227,19.9362,326700.0
2010-12-23 11:00:00,29.37,29.41,29.37,29.41,122000.0,19.9295,19.9566,19.9295,19.9566,122000.0
2010-12-23 11:30:00,29.41,29.41,29.37,29.39,95100.0,19.9566,19.9566,19.9295,19.943,95100.0
2010-12-23 12:00:00,29.38,29.39,29.38,29.38,24100.0,19.9362,19.943,19.9362,19.9362,24100.0
2010-12-23 12:30:00,29.39,29.41,29.38,29.4,379100.0,19.943,19.9566,19.9362,19.9498,379100.0
2010-12-23 13:00:00,29.41,29.41,29.39,29.39,132700.0,19.9566,19.9566,19.943,19.943,132700.0
2010-12-23 13:30:00,29.39,29.39,29.37,29.37,55200.0,19.943,19.943,19.9295,19.9295,55200.0
2010-12-23 14:00:00,29.37,29.38,29.34,29.36,261200.0,19.9295,19.9362,19.9091,19.9227,261200.0
2010-12-23 14:30:00,29.36,29.37,29.35,29.36,62700.0,19.9227,19.9295,19.9159,19.9227,62700.0
2010-12-23 15:00:00,29.36,29.39,29.35,29.39,124100.0,19.9227,19.943,19.9159,19.943,124100.0
2010-12-23 15:30:00,29.39,29.39,29.36,29.39,664300.0,19.943,19.943,19.9227,19.943,664300.0
2010-12-27 09:30:00,29.34,29.34,29.27,29.28,95700.0,19.9091,19.9091,19.8616,19.8684,95700.0
2010-12-27 10:00:00,29.29,29.29,29.27,29.29,41200.0,19.8752,19.8752,19.8616,19.8752,41200.0
2010-12-27 10:30:00,29.3,29.3,29.27,29.28,45900.0,19.882,19.882,19.8616,19.8684,45900.0
2010-12-27 11:00:00,29.29,29.29,29.28,29.29,28100.0,19.8752,19.8752,19.8684,19.8752,28100.0
2010-12-27 11:30:00,29.3,29.3,29.26,29.28,60300.0,19.882,19.882,19.8548,19.8684,60300.0
2010-12-27 12:00:00,29.27,29.29,29.27,29.28,31400.0,19.8616,19.8752,19.8616,19.8684,31400.0
2010-12-27 12:30:00,29.29,29.3,29.28,29.29,182800.0,19.8752,19.882,19.8684,19.8752,182800.0
2010-12-27 13:00:00,29.3,29.3,29.28,29.29,131200.0,19.882,19.882,19.8684,19.8752,131200.0
2010-12-27 13:30:00,29.29,29.29,29.28,29.29,47100.0,19.8752,19.8752,19.8684,19.8752,47100.0
2010-12-27 14:00:00,29.29,29.29,29.27,29.28,41500.0,19.8752,19.8752,19.8616,19.8684,41500.0
2010-12-27 14:30:00,29.28,29.28,29.26,29.27,114500.0,19.8684,19.8684,19.8548,19.8616,114500.0
2010-12-27 15:00:00,29.27,29.3,29.26,29.29,169800.0,19.8616,19.882,19.8548,19.8752,169800.0
2010-12-27 15:30:00,29.29,29.3,29.27,29.28,444500.0,19.8752,19.882,19.8616,19.8684,444500.0
2010-12-28 09:30:00,29.31,29.33,29.24,29.26,91000.0,19.8887,19.9023,19.8412,19.8548,91000.0
2010-12-28 10:00:00,29.26,29.27,29.23,29.24,147800.0,19.8548,19.8616,19.8345,19.8412,147800.0
2010-12-28 10:30:00,29.24,29.26,29.23,29.24,98900.0,19.8412,19.8548,19.8345,19.8412,98900.0
2010-12-28 11:00:00,29.24,29.25,29.23,29.23,101100.0,19.8412,19.848,19.8345,19.8345,101100.0
2010-12-28 11:30:00,29.23,29.26,29.23,29.25,57100.0,19.8345,19.8548,19.8345,19.848,57100.0
2010-12-28 12:00:00,29.26,29.28,29.25,29.27,100600.0,19.8548,19.8684,19.848,19.8616,100600.0
2010-12-28 12:30:00,29.26,29.27,29.26,29.26,58700.0,19.8548,19.8616,19.8548,19.8548,58700.0
2010-12-28 13:00:00,29.26,29.28,29.26,29.28,132700.0,19.8548,19.8684,19.8548,19.8684,132700.0
2010-12-28 13:30:00,29.27,29.28,29.26,29.27,132600.0,19.8616,19.8684,19.8548,19.8616,132600.0
2010-12-28 14:00:00,29.27,29.3,29.27,29.3,154700.0,19.8616,19.882,19.8616,19.882,154700.0
2010-12-28 14:30:00,29.29,29.33,29.29,29.33,228200.0,19.8752,19.9023,19.8752,19.9023,228200.0
2010-12-28 15:00:00,29.33,29.34,29.32,29.34,121700.0,19.9023,19.9091,19.8955,19.9091,121700.0
2010-12-28 15:30:00,29.33,29.35,29.32,29.32,445200.0,19.9023,19.9159,19.8955,19.8955,445200.0
2010-12-29 09:30:00,29.37,29.4,29.31,29.38,108900.0,19.9295,19.9498,19.8887,19.9362,108900.0
2010-12-29 10:00:00,29.38,29.38,29.35,29.35,208500.0,19.9362,19.9362,19.9159,19.9159,208500.0
2010-12-29 10:30:00,29.34,29.37,29.33,29.34,274600.0,19.9091,19.9295,19.9023,19.9091,274600.0
2010-12-29 11:00:00,29.34,29.35,29.33,29.34,161400.0,19.9091,19.9159,19.9023,19.9091,161400.0
2010-12-29 11:30:00,29.33,29.36,29.33,29.34,139300.0,19.9023,19.9227,19.9023,19.9091,139300.0
2010-12-29 12:00:00,29.35,29.36,29.34,29.36,83800.0,19.9159,19.9227,19.9091,19.9227,83800.0
2010-12-29 12:30:00,29.35,29.39,29.35,29.39,141200.0,19.9159,19.943,19.9159,19.943,141200.0
2010-12-29 13:00:00,29.39,29.4,29.38,29.39,210200.0,19.943,19.9498,19.9362,19.943,210200.0
2010-12-29 13:30:00,29.39,29.39,29.36,29.37,193100.0,19.943,19.943,19.9227,19.9295,193100.0
2010-12-29 14:00:00,29.36,29.38,29.36,29.37,143200.0,19.9227,19.9362,19.9227,19.9295,143200.0
2010-12-29 14:30:00,29.37,29.37,29.36,29.37,196900.0,19.9295,19.9295,19.9227,19.9295,196900.0
2010-12-29 15:00:00,29.37,29.38,29.36,29.38,213800.0,19.9295,19.9362,19.9227,19.9362,213800.0
2010-12-29 15:30:00,29.37,29.38,29.33,29.33,361000.0,19.9295,19.9362,19.9023,19.9023,361000.0
2010-12-30 09:30:00,29.3,29.33,29.28,29.3,270600.0,19.882,19.9023,19.8684,19.882,270600.0
2010-12-30 10:00:00,29.3,29.31,29.26,29.28,316300.0,19.882,19.8887,19.8548,19.8684,316300.0
2010-12-30 10:30:00,29.28,29.3,29.27,29.3,183200.0,19.8684,19.882,19.8616,19.882,183200.0
2010-12-30 11:00:00,29.29,29.29,29.26,29.28,114700.0,19.8752,19.8752,19.8548,19.8684,114700.0
2010-12-30 11:30:00,29.27,29.28,29.25,29.27,203100.0,19.8616,19.8684,19.848,19.8616,203100.0
2010-12-30 12:00:00,29.27,29.31,29.26,29.31,118600.0,19.8616,19.8887,19.8548,19.8887,118600.0
2010-12-30 12:30:00,29.31,29.31,29.29,29.3,258300.0,19.8887,19.8887,19.8752,19.882,258300.0
2010-12-30 13:00:00,29.3,29.31,29.28,29.29,186700.0,19.882,19.8887,19.8684,19.8752,186700.0
2010-12-30 13:30:00,29.29,29.3,29.28,29.3,148400.0,19.8752,19.882,19.8684,19.882,148400.0
2010-12-30 14:00:00,29.29,29.31,29.29,29.31,136500.0,19.8752,19.8887,19.8752,19.8887,136500.0
2010-12-30 14:30:00,29.31,29.32,29.3,29.31,161600.0,19.8887,19.8955,19.882,19.8887,161600.0
2010-12-30 15:00:00,29.31,29.33,29.3,29.33,340600.0,19.8887,19.9023,19.882,19.9023,340600.0
2010-12-30 15:30:00,29.33,29.33,29.3,29.32,736800.0,19.9023,19.9023,19.882,19.8955,736800.0
2010-12-31 09:30:00,29.29,29.34,29.23,29.25,1057300.0,19.8752,19.9091,19.8345,19.848,1057300.0
2010-12-31 10:00:00,29.25,29.29,29.24,29.28,54200.0,19.848,19.8752,19.8412,19.8684,54200.0
2010-12-31 10:30:00,29.29,29.31,29.26,29.31,850700.0,19.8752,19.8887,19.8548,19.8887,850700.0
2010-12-31 11:00:00,29.31,29.32,29.3,29.31,156200.0,19.8887,19.8955,19.882,19.8887,156200.0
2010-12-31 11:30:00,29.32,29.33,29.31,29.32,40400.0,19.8955,19.9023,19.8887,19.8955,40400.0
2010-12-31 12:00:00,29.32,29.36,29.31,29.35,43600.0,19.8955,19.9227,19.8887,19.9159,43600.0
2010-12-31 12:30:00,29.36,29.37,29.32,29.32,157700.0,19.9227,19.9295,19.8955,19.8955,157700.0
2010-12-31 13:00:00,29.33,29.35,29.32,29.34,34100.0,19.9023,19.9159,19.8955,19.9091,34100.0
2010-12-31 13:30:00,29.35,29.35,29.32,29.33,276900.0,19.9159,19.9159,19.8955,19.9023,276900.0
2010-12-31 14:00:00,29.33,29.34,29.32,29.33,60800.0,19.9023,19.9091,19.8955,19.9023,60800.0
2010-12-31 14:30:00,29.34,29.36,29.33,29.35,39700.0,19.9091,19.9227,19.9023,19.9159,39700.0
2010-12-31 15:00:00,29.34,29.35,29.33,29.33,66700.0,19.9091,19.9159,19.9023,19.9023,66700.0
2010-12-31 15:30:00,29.33,29.34,29.28,29.32,754100.0,19.9023,19.9091,19.8684,19.8955,754100.0
2011-01-03 09:30:00,29.43,29.44,29.32,29.4,621300.0,19.9702,19.977,19.8955,19.9498,621300.0
2011-01-03 10:00:00,29.39,29.4,29.32,29.33,663000.0,19.943,19.9498,19.8955,19.9023,663000.0
2011-01-03 10:30:00,29.33,29.35,29.3,29.33,440400.0,19.9023,19.9159,19.882,19.9023,440400.0
2011-01-03 11:00:00,29.34,29.35,29.32,29.33,122200.0,19.9091,19.9159,19.8955,19.9023,122200.0
2011-01-03 11:30:00,29.34,29.37,29.32,29.36,338700.0,19.9091,19.9295,19.8955,19.9227,338700.0
2011-01-03 12:00:00,29.35,29.37,29.34,29.36,300800.0,19.9159,19.9295,19.9091,19.9227,300800.0
2011-01-03 12:30:00,29.37,29.39,29.36,29.38,143900.0,19.9295,19.943,19.9227,19.9362,143900.0
2011-01-03 13:00:00,29.38,29.39,29.35,29.35,178200.0,19.9362,19.943,19.9159,19.9159,178200.0
2011-01-03 13:30:00,29.35,29.36,29.34,29.36,214500.0,19.9159,19.9227,19.9091,19.9227,214500.0
2011-01-03 14:00:00,29.35,29.36,29.33,29.35,234700.0,19.9159,19.9227,19.9023,19.9159,234700.0
2011-01-03 14:30:00,29.35,29.37,29.34,29.36,218800.0,19.9159,19.9295,19.9091,19.9227,218800.0
2011-01-03 15:00:00,29.35,29.38,29.33,29.36,439800.0,19.9159,19.9362,19.9023,19.9227,439800.0
2011-01-03 15:30:00,29.35,29.41,29.34,29.34,1187300.0,19.9159,19.9566,19.9091,19.9091,1187300.0
2011-01-04 09:30:00,29.33,29.35,29.17,29.22,493600.0,19.9023,19.9159,19.7937,19.8277,493600.0
2011-01-04 10:00:00,29.22,29.25,29.21,29.23,383600.0,19.8277,19.848,19.8209,19.8345,383600.0
2011-01-04 10:30:00,29.23,29.25,29.22,29.24,223200.0,19.8345,19.848,19.8277,19.8412,223200.0
2011-01-04 11:00:00,29.24,29.24,29.2,29.23,388400.0,19.8412,19.8412,19.8141,19.8345,388400.0
2011-01-04 11:30:00,29.22,29.31,29.22,29.27,365000.0,19.8277,19.8887,19.8277,19.8616,365000.0
2011-01-04 12:00:00,29.28,29.28,29.25,29.25,231000.0,19.8684,19.8684,19.848,19.848,231000.0
2011-01-04 12:30:00,29.25,29.28,29.24,29.26,153300.0,19.848,19.8684,19.8412,19.8548,153300.0
2011-01-04 13:00:00,29.25,29.28,29.25,29.26,255100.0,19.848,19.8684,19.848,19.8548,255100.0
2011-01-04 13:30:00,29.27,29.28,29.24,29.27,138500.0,19.8616,19.8684,19.8412,19.8616,138500.0
2011-01-04 14:00:00,29.26,29.3,29.26,29.29,159600.0,19.8548,19.882,19.8548,19.8752,159600.0
2011-01-04 14:30:00,29.29,29.29,29.26,29.26,353700.0,19.8752,19.8752,19.8548,19.8548,353700.0
2011-01-04 15:00:00,29.27,29.3,29.25,29.28,269600.0,19.8616,19.882,19.848,19.8684,269600.0
2011-01-04 15:30:00,29.28,29.29,29.25,29.27,1519500.0,19.8684,19.8752,19.848,19.8616,1519500.0
2011-01-05 09:30:00,29.21,29.28,29.21,29.21,326400.0,19.8209,19.8684,19.8209,19.8209,326400.0
2011-01-05 10:00:00,29.22,29.24,29.2,29.21,301400.0,19.8277,19.8412,19.8141,19.8209,301400.0
2011-01-05 10:30:00,29.21,29.24,29.19,29.22,351500.0,19.8209,19.8412,19.8073,19.8277,351500.0
2011-01-05 11:00:00,29.22,29.3,29.2,29.3,302500.0,19.8277,19.882,19.8141,19.882,302500.0
2011-01-05 11:30:00,29.3,29.34,29.3,29.33,444000.0,19.882,19.9091,19.882,19.9023,444000.0
2011-01-05 12:00:00,29.33,29.36,29.31,29.36,310900.0,19.9023,19.9227,19.8887,19.9227,310900.0
2011-01-05 12:30:00,29.35,29.37,29.33,29.34,149000.0,19.9159,19.9295,19.9023,19.9091,149000.0
2011-01-05 13:00:00,29.34,29.35,29.31,29.33,217600.0,19.9091,19.9159,19.8887,19.9023,217600.0
2011-01-05 13:30:00,29.33,29.35,29.32,29.34,123400.0,19.9023,19.9159,19.8955,19.9091,123400.0
2011-01-05 14:00:00,29.34,29.36,29.32,29.32,230900.0,19.9091,19.9227,19.8955,19.8955,230900.0
2011-01-05 14:30:00,29.33,29.33,29.29,29.3,166200.0,19.9023,19.9023,19.8752,19.882,166200.0
2011-01-05 15:00:00,29.31,29.32,29.28,29.29,193300.0,19.8887,19.8955,19.8684,19.8752,193300.0
2011-01-05 15:30:00,29.29,29.3,29.26,29.29,1159600.0,19.8752,19.882,19.8548,19.8752,1159600.0
2011-01-06 09:30:00,29.28,29.3,29.18,29.24,424000.0,19.8684,19.882,19.8005,19.8412,424000.0
2011-01-06 10:00:00,29.24,29.27,29.22,29.25,82600.0,19.8412,19.8616,19.8277,19.848,82600.0
2011-01-06 10:30:00,29.27,29.28,29.21,29.23,237100.0,19.8616,19.8684,19.8209,19.8345,237100.0
2011-01-06 11:00:00,29.24,29.25,29.18,29.21,280900.0,19.8412,19.848,19.8005,19.8209,280900.0
2011-01-06 11:30:00,29.2,29.21,29.17,29.18,160600.0,19.8141,19.8209,19.7937,19.8005,160600.0
2011-01-06 12:00:00,29.18,29.19,29.16,29.18,721900.0,19.8005,19.8073,19.787,19.8005,721900.0
2011-01-06 12:30:00,29.17,29.2,29.15,29.18,162200.0,19.7937,19.8141,19.7802,19.8005,162200.0
2011-01-06 13:00:00,29.18,29.19,29.15,29.16,369200.0,19.8005,19.8073,19.7802,19.787,369200.0
2011-01-06 13:30:00,29.16,29.2,29.14,29.2,259500.0,19.787,19.8141,19.7734,19.8141,259500.0
2011-01-06 14:00:00,29.19,29.21,29.16,29.16,297100.0,19.8073,19.8209,19.787,19.787,297100.0
2011-01-06 14:30:00,29.16,29.17,29.13,29.15,348300.0,19.787,19.7937,19.7666,19.7802,348300.0
2011-01-06 15:00:00,29.15,29.18,29.1,29.14,483600.0,19.7802,19.8005,19.7462,19.7734,483600.0
2011-01-06 15:30:00,29.13,29.2,29.13,29.17,909800.0,19.7666,19.8141,19.7666,19.7937,909800.0
2011-01-07 09:30:00,29.17,29.18,29.06,29.07,602400.0,19.7937,19.8005,19.7191,19.7259,602400.0
2011-01-07 10:00:00,29.06,29.1,29.03,29.07,481700.0,19.7191,19.7462,19.6987,19.7259,481700.0
2011-01-07 10:30:00,29.07,29.1,29.02,29.05,691700.0,19.7259,19.7462,19.692,19.7123,691700.0
2011-01-07 11:00:00,29.04,29.07,29.01,29.02,288100.0,19.7055,19.7259,19.6852,19.692,288100.0
2011-01-07 11:30:00,29.01,29.01,28.96,28.99,332100.0,19.6852,19.6852,19.6512,19.6716,332100.0
2011-01-07 12:00:00,29.0,29.01,28.97,28.97,56900.0,19.6784,19.6852,19.658,19.658,56900.0
2011-01-07 12:30:00,28.97,29.01,28.95,29.0,227400.0,19.658,19.6852,19.6445,19.6784,227400.0
2011-01-07 13:00:00,29.0,29.02,28.98,29.0,258700.0,19.6784,19.692,19.6648,19.6784,258700.0
2011-01-07 13:30:00,29.0,29.03,29.0,29.01,212900.0,19.6784,19.6987,19.6784,19.6852,212900.0
2011-01-07 14:00:00,29.0,29.01,28.98,29.0,220100.0,19.6784,19.6852,19.6648,19.6784,220100.0
2011-01-07 14:30:00,29.0,29.01,28.98,28.99,124600.0,19.6784,19.6852,19.6648,19.6716,124600.0
2011-01-07 15:00:00,29.0,29.02,28.97,29.0,440400.0,19.6784,19.692,19.658,19.6784,440400.0
2011-01-07 15:30:00,29.0,29.04,29.0,29.04,1220900.0,19.6784,19.7055,19.6784,19.7055,1220900.0
2011-01-10 09:30:00,28.98,29.02,28.93,28.95,644900.0,19.6648,19.692,19.6309,19.6445,644900.0
2011-01-10 10:00:00,28.95,28.98,28.94,28.97,256200.0,19.6445,19.6648,19.6377,19.658,256200.0
2011-01-10 10:30:00,28.97,29.02,28.96,29.02,210900.0,19.658,19.692,19.6512,19.692,210900.0
2011-01-10 11:00:00,29.02,29.04,29.0,29.03,397000.0,19.692,19.7055,19.6784,19.6987,397000.0
2011-01-10 11:30:00,29.02,29.03,29.0,29.03,114100.0,19.692,19.6987,19.6784,19.6987,114100.0
2011-01-10 12:00:00,29.03,29.05,29.02,29.05,293400.0,19.6987,19.7123,19.692,19.7123,293400.0
2011-01-10 12:30:00,29.05,29.05,29.03,29.03,50200.0,19.7123,19.7123,19.6987,19.6987,50200.0
2011-01-10 13:00:00,29.04,29.06,29.03,29.05,71100.0,19.7055,19.7191,19.6987,19.7123,71100.0
2011-01-10 13:30:00,29.05,29.06,29.02,29.02,71400.0,19.7123,19.7191,19.692,19.692,71400.0
2011-01-10 14:00:00,29.02,29.03,29.0,29.03,61100.0,19.692,19.6987,19.6784,19.6987,61100.0
2011-01-10 14:30:00,29.03,29.06,29.02,29.05,36900.0,19.6987,19.7191,19.692,19.7123,36900.0
2011-01-10 15:00:00,29.05,29.08,29.03,29.07,222200.0,19.7123,19.7327,19.6987,19.7259,222200.0
2011-01-10 15:30:00,29.07,29.08,29.04,29.04,712700.0,19.7259,19.7327,19.7055,19.7055,712700.0
2011-01-11 09:30:00,29.13,29.14,29.02,29.04,218200.0,19.7666,19.7734,19.692,19.7055,218200.0
2011-01-11 10:00:00,29.03,29.08,29.03,29.06,408200.0,19.6987,19.7327,19.6987,19.7191,408200.0
2011-01-11 10:30:00,29.06,29.08,29.05,29.07,82100.0,19.7191,19.7327,19.7123,19.7259,82100.0
2011-01-11 11:00:00,29.08,29.1,29.08,29.08,122500.0,19.7327,19.7462,19.7327,19.7327,122500.0
2011-01-11 11:30:00,29.09,29.09,29.02,29.04,854600.0,19.7395,19.7395,19.692,19.7055,854600.0
2011-01-11 12:00:00,29.04,29.06,29.03,29.06,73700.0,19.7055,19.7191,19.6987,19.7191,73700.0
2011-01-11 12:30:00,29.06,29.09,29.05,29.07,195700.0,19.7191,19.7395,19.7123,19.7259,195700.0
2011-01-11 13:00:00,29.08,29.08,29.0,29.04,264200.0,19.7327,19.7327,19.6784,19.7055,264200.0
2011-01-11 13:30:00,29.04,29.05,28.99,28.99,127200.0,19.7055,19.7123,19.6716,19.6716,127200.0
2011-01-11 14:00:00,29.0,29.02,28.97,29.02,182800.0,19.6784,19.692,19.658,19.692,182800.0
2011-01-11 14:30:00,29.01,29.03,29.01,29.03,105600.0,19.6852,19.6987,19.6852,19.6987,105600.0
2011-01-11 15:00:00,29.02,29.05,29.02,29.03,97500.0,19.692,19.7123,19.692,19.6987,97500.0
2011-01-11 15:30:00,29.03,29.05,29.02,29.02,603300.0,19.6987,19.7123,19.692,19.692,603300.0
2011-01-12 09:30:00,29.17,29.17,29.09,29.14,505100.0,19.7937,19.7937,19.7395,19.7734,505100.0
2011-01-12 10:00:00,29.14,29.2,29.13,29.2,486900.0,19.7734,19.8141,19.7666,19.8141,486900.0
2011-01-12 10:30:00,29.2,29.22,29.17,29.22,518400.0,19.8141,19.8277,19.7937,19.8277,518400.0
2011-01-12 11:00:00,29.22,29.31,29.22,29.29,383000.0,19.8277,19.8887,19.8277,19.8752,383000.0
2011-01-12 11:30:00,29.3,29.32,29.28,29.3,256100.0,19.882,19.8955,19.8684,19.882,256100.0
2011-01-12 12:00:00,29.3,29.31,29.29,29.31,53500.0,19.882,19.8887,19.8752,19.8887,53500.0
2011-01-12 12:30:00,29.31,29.31,29.27,29.28,89800.0,19.8887,19.8887,19.8616,19.8684,89800.0
2011-01-12 13:00:00,29.27,29.28,29.25,29.26,75100.0,19.8616,19.8684,19.848,19.8548,75100.0
2011-01-12 13:30:00,29.26,29.27,29.25,29.26,402800.0,19.8548,19.8616,19.848,19.8548,402800.0
2011-01-12 14:00:00,29.27,29.27,29.23,29.25,171900.0,19.8616,19.8616,19.8345,19.848,171900.0
2011-01-12 14:30:00,29.25,29.26,29.23,29.25,124500.0,19.848,19.8548,19.8345,19.848,124500.0
2011-01-12 15:00:00,29.24,29.25,29.2,29.2,283700.0,19.8412,19.848,19.8141,19.8141,283700.0
2011-01-12 15:30:00,29.21,29.27,29.2,29.27,905100.0,19.8209,19.8616,19.8141,19.8616,905100.0
2011-01-13 09:30:00,29.22,29.37,29.22,29.34,399900.0,19.8277,19.9295,19.8277,19.9091,399900.0
2011-01-13 10:00:00,29.34,29.35,29.31,29.32,226900.0,19.9091,19.9159,19.8887,19.8955,226900.0
2011-01-13 10:30:00,29.31,29.33,29.3,29.33,99000.0,19.8887,19.9023,19.882,19.9023,99000.0
2011-01-13 11:00:00,29.32,29.34,29.32,29.33,154300.0,19.8955,19.9091,19.8955,19.9023,154300.0
2011-01-13 11:30:00,29.32,29.34,29.31,29.32,131900.0,19.8955,19.9091,19.8887,19.8955,131900.0
2011-01-13 12:00:00,29.33,29.35,29.32,29.33,536300.0,19.9023,19.9159,19.8955,19.9023,536300.0
2011-01-13 12:30:00,29.33,29.34,29.31,29.33,465600.0,19.9023,19.9091,19.8887,19.9023,465600.0
2011-01-13 13:00:00,29.33,29.34,29.31,29.32,494200.0,19.9023,19.9091,19.8887,19.8955,494200.0
2011-01-13 13:30:00,29.32,29.33,29.31,29.33,121100.0,19.8955,19.9023,19.8887,19.9023,121100.0
2011-01-13 14:00:00,29.33,29.33,29.3,29.31,292100.0,19.9023,19.9023,19.882,19.8887,292100.0
2011-01-13 14:30:00,29.32,29.32,29.28,29.31,254100.0,19.8955,19.8955,19.8684,19.8887,254100.0
2011-01-13 15:00:00,29.31,29.33,29.29,29.29,260300.0,19.8887,19.9023,19.8752,19.8752,260300.0
2011-01-13 15:30:00,29.3,29.34,29.28,29.34,804500.0,19.882,19.9091,19.8684,19.9091,804500.0
2011-01-14 09:30:00,29.29,29.32,29.26,29.29,528900.0,19.8752,19.8955,19.8548,19.8752,528900.0
2011-01-14 10:00:00,29.3,29.32,29.29,29.3,323900.0,19.882,19.8955,19.8752,19.882,323900.0
2011-01-14 10:30:00,29.29,29.35,29.29,29.32,273800.0,19.8752,19.9159,19.8752,19.8955,273800.0
2011-01-14 11:00:00,29.32,29.32,29.27,29.29,83200.0,19.8955,19.8955,19.8616,19.8752,83200.0
2011-01-14 11:30:00,29.29,29.32,29.26,29.3,171600.0,19.8752,19.8955,19.8548,19.882,171600.0
2011-01-14 12:00:00,29.3,29.34,29.3,29.32,598700.0,19.882,19.9091,19.882,19.8955,598700.0
2011-01-14 12:30:00,29.32,29.33,29.27,29.28,166900.0,19.8955,19.9023,19.8616,19.8684,166900.0
2011-01-14 13:00:00,29.28,29.29,29.28,29.29,265900.0,19.8684,19.8752,19.8684,19.8752,265900.0
2011-01-14 13:30:00,29.29,29.32,29.28,29.31,359000.0,19.8752,19.8955,19.8684,19.8887,359000.0
2011-01-14 14:00:00,29.3,29.33,29.3,29.33,90200.0,19.882,19.9023,19.882,19.9023,90200.0
2011-01-14 14:30:00,29.32,29.33,29.31,29.31,80000.0,19.8955,19.9023,19.8887,19.8887,80000.0
2011-01-14 15:00:00,29.32,29.34,29.31,29.31,245600.0,19.8955,19.9091,19.8887,19.8887,245600.0
2011-01-14 15:30:00,29.32,29.35,29.3,29.33,824100.0,19.8955,19.9159,19.882,19.9023,824100.0
2011-01-18 09:30:00,29.35,29.44,29.33,29.4,440400.0,19.9159,19.977,19.9023,19.9498,440400.0
2011-01-18 10:00:00,29.41,29.46,29.38,29.43,328800.0,19.9566,19.9905,19.9362,19.9702,328800.0
2011-01-18 10:30:00,29.43,29.44,29.36,29.4,296000.0,19.9702,19.977,19.9227,19.9498,296000.0
2011-01-18 11:00:00,29.39,29.42,29.38,29.38,111100.0,19.943,19.9634,19.9362,19.9362,111100.0
2011-01-18 11:30:00,29.39,29.42,29.37,29.39,91100.0,19.943,19.9634,19.9295,19.943,91100.0
2011-01-18 12:00:00,29.39,29.4,29.37,29.38,287700.0,19.943,19.9498,19.9295,19.9362,287700.0
2011-01-18 12:30:00,29.38,29.4,29.38,29.38,75600.0,19.9362,19.9498,19.9362,19.9362,75600.0
2011-01-18 13:00:00,29.38,29.4,29.37,29.37,61000.0,19.9362,19.9498,19.9295,19.9295,61000.0
2011-01-18 13:30:00,29.37,29.38,29.34,29.35,89200.0,19.9295,19.9362,19.9091,19.9159,89200.0
2011-01-18 14:00:00,29.34,29.37,29.34,29.35,343200.0,19.9091,19.9295,19.9091,19.9159,343200.0
2011-01-18 14:30:00,29.36,29.36,29.33,29.34,129200.0,19.9227,19.9227,19.9023,19.9091,129200.0
2011-01-18 15:00:00,29.34,29.35,29.32,29.34,160600.0,19.9091,19.9159,19.8955,19.9091,160600.0
2011-01-18 15:30:00,29.33,29.35,29.32,29.35,793400.0,19.9023,19.9159,19.8955,19.9159,793400.0
2011-01-19 09:30:00,29.37,29.41,29.3,29.33,631500.0,19.9295,19.9566,19.882,19.9023,631500.0
2011-01-19 10:00:00,29.33,29.36,29.3,29.3,353800.0,19.9023,19.9227,19.882,19.882,353800.0
2011-01-19 10:30:00,29.3,29.31,29.26,29.3,1179400.0,19.882,19.8887,19.8548,19.882,1179400.0
2011-01-19 11:00:00,29.3,29.3,29.26,29.27,177800.0,19.882,19.882,19.8548,19.8616,177800.0
2011-01-19 11:30:00,29.28,29.29,29.27,29.27,222000.0,19.8684,19.8752,19.8616,19.8616,222000.0
2011-01-19 12:00:00,29.27,29.29,29.24,29.24,365200.0,19.8616,19.8752,19.8412,19.8412,365200.0
2011-01-19 12:30:00,29.24,29.24,29.21,29.23,116300.0,19.8412,19.8412,19.8209,19.8345,116300.0
2011-01-19 13:00:00,29.23,29.29,29.22,29.27,155900.0,19.8345,19.8752,19.8277,19.8616,155900.0
2011-01-19 13:30:00,29.27,29.3,29.27,29.28,188400.0,19.8616,19.882,19.8616,19.8684,188400.0
2011-01-19 14:00:00,29.29,29.29,29.26,29.28,96800.0,19.8752,19.8752,19.8548,19.8684,96800.0
2011-01-19 14:30:00,29.28,29.28,29.24,29.27,275200.0,19.8684,19.8684,19.8412,19.8616,275200.0
2011-01-19 15:00:00,29.27,29.31,29.26,29.3,220200.0,19.8616,19.8887,19.8548,19.882,220200.0
2011-01-19 15:30:00,29.29,29.3,29.25,29.3,882400.0,19.8752,19.882,19.848,19.882,882400.0
2011-01-20 09:30:00,29.28,29.44,29.28,29.39,1785900.0,19.8684,19.977,19.8684,19.943,1785900.0
2011-01-20 10:00:00,29.38,29.42,29.36,29.39,1705500.0,19.9362,19.9634,19.9227,19.943,1705500.0
2011-01-20 10:30:00,29.39,29.43,29.38,29.38,1141700.0,19.943,19.9702,19.9362,19.9362,1141700.0
2011-01-20 11:00:00,29.38,29.4,29.37,29.39,1679900.0,19.9362,19.9498,19.9295,19.943,1679900.0
2011-01-20 11:30:00,29.4,29.44,29.38,29.44,314400.0,19.9498,19.977,19.9362,19.977,314400.0
2011-01-20 12:00:00,29.43,29.46,29.42,29.45,178700.0,19.9702,19.9905,19.9634,19.9837,178700.0
2011-01-20 12:30:00,29.46,29.48,29.44,29.47,362100.0,19.9905,20.0041,19.977,19.9973,362100.0
2011-01-20 13:00:00,29.47,29.47,29.44,29.44,107400.0,19.9973,19.9973,19.977,19.977,107400.0
2011-01-20 13:30:00,29.44,29.46,29.42,29.43,239000.0,19.977,19.9905,19.9634,19.9702,239000.0
2011-01-20 14:00:00,29.44,29.47,29.44,29.47,2015500.0,19.977,19.9973,19.977,19.9973,2015500.0
2011-01-20 14:30:00,29.47,29.51,29.46,29.5,1827500.0,19.9973,20.0245,19.9905,20.0177,1827500.0
2011-01-20 15:00:00,29.5,29.5,29.44,29.45,1259900.0,20.0177,20.0177,19.977,19.9837,1259900.0
2011-01-20 15:30:00,29.44,29.45,29.4,29.45,1242500.0,19.977,19.9837,19.9498,19.9837,1242500.0
2011-01-21 09:30:00,29.53,29.59,29.41,29.46,392300.0,20.038,20.0787,19.9566,19.9905,392300.0
2011-01-21 10:00:00,29.47,29.49,29.45,29.45,304400.0,19.9973,20.0109,19.9837,19.9837,304400.0
2011-01-21 10:30:00,29.45,29.48,29.44,29.47,451100.0,19.9837,20.0041,19.977,19.9973,451100.0
2011-01-21 11:00:00,29.47,29.49,29.44,29.49,146100.0,19.9973,20.0109,19.977,20.0109,146100.0
2011-01-21 11:30:00,29.49,29.49,29.45,29.48,84300.0,20.0109,20.0109,19.9837,20.0041,84300.0
2011-01-21 12:00:00,29.48,29.48,29.44,29.46,75800.0,20.0041,20.0041,19.977,19.9905,75800.0
2011-01-21 12:30:00,29.46,29.47,29.41,29.44,163900.0,19.9905,19.9973,19.9566,19.977,163900.0
2011-01-21 13:00:00,29.45,29.48,29.44,29.45,111300.0,19.9837,20.0041,19.977,19.9837,111300.0
2011-01-21 13:30:00,29.46,29.49,29.45,29.49,142900.0,19.9905,20.0109,19.9837,20.0109,142900.0
2011-01-21 14:00:00,29.49,29.49,29.46,29.48,131900.0,20.0109,20.0109,19.9905,20.0041,131900.0
2011-01-21 14:30:00,29.48,29.5,29.46,29.47,180500.0,20.0041,20.0177,19.9905,19.9973,180500.0
2011-01-21 15:00:00,29.47,29.49,29.45,29.49,127600.0,19.9973,20.0109,19.9837,20.0109,127600.0
2011-01-21 15:30:00,29.48,29.49,29.43,29.47,1471500.0,20.0041,20.0109,19.9702,19.9973,1471500.0
2011-01-24 09:30:00,29.49,29.49,29.42,29.44,526700.0,20.0109,20.0109,19.9634,19.977,526700.0
2011-01-24 10:00:00,29.45,29.48,29.42,29.47,290900.0,19.9837,20.0041,19.9634,19.9973,290900.0
2011-01-24 10:30:00,29.47,29.49,29.46,29.48,421000.0,19.9973,20.0109,19.9905,20.0041,421000.0
2011-01-24 11:00:00,29.49,29.51,29.48,29.5,221700.0,20.0109,20.0245,20.0041,20.0177,221700.0
2011-01-24 11:30:00,29.5,29.53,29.49,29.52,309100.0,20.0177,20.038,20.0109,20.0312,309100.0
2011-01-24 12:00:00,29.53,29.56,29.52,29.54,287400.0,20.038,20.0584,20.0312,20.0448,287400.0
2011-01-24 12:30:00,29.54,29.57,29.54,29.56,173800.0,20.0448,20.0652,20.0448,20.0584,173800.0
2011-01-24 13:00:00,29.56,29.56,29.53,29.54,125200.0,20.0584,20.0584,20.038,20.0448,125200.0
2011-01-24 13:30:00,29.53,29.55,29.51,29.53,208000.0,20.038,20.0516,20.0245,20.038,208000.0
2011-01-24 14:00:00,29.53,29.57,29.52,29.53,284100.0,20.038,20.0652,20.0312,20.038,284100.0
2011-01-24 14:30:00,29.53,29.54,29.5,29.51,579500.0,20.038,20.0448,20.0177,20.0245,579500.0
2011-01-24 15:00:00,29.5,29.53,29.49,29.51,441700.0,20.0177,20.038,20.0109,20.0245,441700.0
2011-01-24 15:30:00,29.52,29.56,29.51,29.55,1005200.0,20.0312,20.0584,20.0245,20.0516,1005200.0
2011-01-25 09:30:00,29.52,29.57,29.5,29.57,520700.0,20.0312,20.0652,20.0177,20.0652,520700.0
2011-01-25 10:00:00,29.57,29.59,29.52,29.55,455800.0,20.0652,20.0787,20.0312,20.0516,455800.0
2011-01-25 10:30:00,29.54,29.57,29.53,29.57,462900.0,20.0448,20.0652,20.038,20.0652,462900.0
2011-01-25 11:00:00,29.57,29.57,29.48,29.49,486000.0,20.0652,20.0652,20.0041,20.0109,486000.0
2011-01-25 11:30:00,29.49,29.52,29.48,29.51,147500.0,20.0109,20.0312,20.0041,20.0245,147500.0
2011-01-25 12:00:00,29.51,29.57,29.5,29.57,681500.0,20.0245,20.0652,20.0177,20.0652,681500.0
2011-01-25 12:30:00,29.56,29.59,29.56,29.56,188600.0,20.0584,20.0787,20.0584,20.0584,188600.0
2011-01-25 13:00:00,29.56,29.58,29.53,29.54,257200.0,20.0584,20.072,20.038,20.0448,257200.0
2011-01-25 13:30:00,29.55,29.59,29.54,29.58,617800.0,20.0516,20.0787,20.0448,20.072,617800.0
2011-01-25 14:00:00,29.58,29.58,29.49,29.54,515400.0,20.072,20.072,20.0109,20.0448,515400.0
2011-01-25 14:30:00,29.55,29.6,29.55,29.57,1081700.0,20.0516,20.0855,20.0516,20.0652,1081700.0
2011-01-25 15:00:00,29.57,29.65,29.56,29.62,1440500.0,20.0652,20.1195,20.0584,20.0991,1440500.0
2011-01-25 15:30:00,29.63,29.67,29.59,29.63,1800100.0,20.1059,20.133,20.0787,20.1059,1800100.0
2011-01-26 09:30:00,29.7,29.72,29.58,29.62,883700.0,20.1534,20.1669,20.072,20.0991,883700.0
2011-01-26 10:00:00,29.62,29.67,29.61,29.67,478500.0,20.0991,20.133,20.0923,20.133,478500.0
2011-01-26 10:30:00,29.67,29.67,29.63,29.64,170700.0,20.133,20.133,20.1059,20.1127,170700.0
2011-01-26 11:00:00,29.64,29.66,29.61,29.63,333200.0,20.1127,20.1262,20.0923,20.1059,333200.0
2011-01-26 11:30:00,29.63,29.64,29.6,29.6,136400.0,20.1059,20.1127,20.0855,20.0855,136400.0
2011-01-26 12:00:00,29.61,29.62,29.59,29.59,36000.0,20.0923,20.0991,20.0787,20.0787,36000.0
2011-01-26 12:30:00,29.6,29.61,29.59,29.61,212900.0,20.0855,20.0923,20.0787,20.0923,212900.0
2011-01-26 13:00:00,29.61,29.61,29.58,29.6,170000.0,20.0923,20.0923,20.072,20.0855,170000.0
2011-01-26 13:30:00,29.6,29.63,29.6,29.62,226800.0,20.0855,20.1059,20.0855,20.0991,226800.0
2011-01-26 14:00:00,29.61,29.62,29.53,29.55,734900.0,20.0923,20.0991,20.038,20.0516,734900.0
2011-01-26 14:30:00,29.55,29.6,29.54,29.57,474000.0,20.0516,20.0855,20.0448,20.0652,474000.0
2011-01-26 15:00:00,29.57,29.6,29.55,29.58,430800.0,20.0652,20.0855,20.0516,20.072,430800.0
2011-01-26 15:30:00,29.58,29.6,29.55,29.55,1350000.0,20.072,20.0855,20.0516,20.0516,1350000.0
2011-01-27 09:30:00,29.4,29.44,29.36,29.37,2511900.0,19.9498,19.977,19.9227,19.9295,2511900.0
2011-01-27 10:00:00,29.37,29.41,29.31,29.34,4529800.0,19.9295,19.9566,19.8887,19.9091,4529800.0
2011-01-27 10:30:00,29.33,29.39,29.33,29.35,544700.0,19.9023,19.943,19.9023,19.9159,544700.0
2011-01-27 11:00:00,29.35,29.35,29.29,29.29,1247600.0,19.9159,19.9159,19.8752,19.8752,1247600.0
2011-01-27 11:30:00,29.3,29.31,29.26,29.28,619700.0,19.882,19.8887,19.8548,19.8684,619700.0
2011-01-27 12:00:00,29.29,29.3,29.27,29.27,567900.0,19.8752,19.882,19.8616,19.8616,567900.0
2011-01-27 12:30:00,29.28,29.28,29.24,29.25,347600.0,19.8684,19.8684,19.8412,19.848,347600.0
2011-01-27 13:00:00,29.25,29.26,29.23,29.25,271200.0,19.848,19.8548,19.8345,19.848,271200.0
2011-01-27 13:30:00,29.25,29.27,29.24,29.25,269000.0,19.848,19.8616,19.8412,19.848,269000.0
2011-01-27 14:00:00,29.25,29.26,29.2,29.2,529300.0,19.848,19.8548,19.8141,19.8141,529300.0
2011-01-27 14:30:00,29.2,29.26,29.19,29.26,477700.0,19.8141,19.8548,19.8073,19.8548,477700.0
2011-01-27 15:00:00,29.26,29.26,29.2,29.25,472300.0,19.8548,19.8548,19.8141,19.848,472300.0
2011-01-27 15:30:00,29.26,29.28,29.24,29.27,2579800.0,19.8548,19.8684,19.8412,19.8616,2579800.0
2011-01-28 09:30:00,29.29,29.36,29.21,29.31,1174000.0,19.8752,19.9227,19.8209,19.8887,1174000.0
2011-01-28 10:00:00,29.31,29.32,29.22,29.26,629600.0,19.8887,19.8955,19.8277,19.8548,629600.0
2011-01-28 10:30:00,29.25,29.3,29.21,29.22,756400.0,19.848,19.882,19.8209,19.8277,756400.0
2011-01-28 11:00:00,29.21,29.23,29.17,29.17,215500.0,19.8209,19.8345,19.7937,19.7937,215500.0
2011-01-28 11:30:00,29.17,29.17,29.09,29.11,411500.0,19.7937,19.7937,19.7395,19.753,411500.0
2011-01-28 12:00:00,29.12,29.12,29.06,29.1,757000.0,19.7598,19.7598,19.7191,19.7462,757000.0
2011-01-28 12:30:00,29.1,29.11,29.07,29.07,696200.0,19.7462,19.753,19.7259,19.7259,696200.0
2011-01-28 13:00:00,29.07,29.08,28.98,29.02,702800.0,19.7259,19.7327,19.6648,19.692,702800.0
2011-01-28 13:30:00,29.02,29.04,28.98,29.04,296900.0,19.692,19.7055,19.6648,19.7055,296900.0
2011-01-28 14:00:00,29.04,29.05,28.98,29.01,239300.0,19.7055,19.7123,19.6648,19.6852,239300.0
2011-01-28 14:30:00,29.01,29.03,28.97,29.0,447800.0,19.6852,19.6987,19.658,19.6784,447800.0
2011-01-28 15:00:00,29.01,29.02,28.94,28.94,520700.0,19.6852,19.692,19.6377,19.6377,520700.0
2011-01-28 15:30:00,28.94,28.99,28.92,28.97,1907800.0,19.6377,19.6716,19.6241,19.658,1907800.0
2011-01-31 09:30:00,29.02,29.02,28.81,28.83,1787300.0,19.692,19.692,19.5495,19.563,1787300.0
2011-01-31 10:00:00,28.82,28.87,28.8,28.87,801400.0,19.5562,19.5902,19.5427,19.5902,801400.0
2011-01-31 10:30:00,28.87,28.88,28.84,28.86,160500.0,19.5902,19.597,19.5698,19.5834,160500.0
2011-01-31 11:00:00,28.85,28.86,28.82,28.83,183100.0,19.5766,19.5834,19.5562,19.563,183100.0
2011-01-31 11:30:00,28.82,28.86,28.82,28.85,82300.0,19.5562,19.5834,19.5562,19.5766,82300.0
2011-01-31 12:00:00,28.86,28.91,28.85,28.91,678100.0,19.5834,19.6173,19.5766,19.6173,678100.0
2011-01-31 12:30:00,28.91,28.91,28.87,28.88,380100.0,19.6173,19.6173,19.5902,19.597,380100.0
2011-01-31 13:00:00,28.89,28.91,28.88,28.9,74500.0,19.6037,19.6173,19.597,19.6105,74500.0
2011-01-31 13:30:00,28.9,28.91,28.88,28.9,117900.0,19.6105,19.6173,19.597,19.6105,117900.0
2011-01-31 14:00:00,28.9,28.91,28.84,28.86,76800.0,19.6105,19.6173,19.5698,19.5834,76800.0
2011-01-31 14:30:00,28.85,28.85,28.81,28.82,202400.0,19.5766,19.5766,19.5495,19.5562,202400.0
2011-01-31 15:00:00,28.82,28.86,28.82,28.83,228300.0,19.5562,19.5834,19.5562,19.563,228300.0
2011-01-31 15:30:00,28.83,28.88,28.83,28.86,1528600.0,19.563,19.597,19.563,19.5834,1528600.0
2011-02-01 09:30:00,29.0,29.09,28.99,29.06,377700.0,19.6784,19.7395,19.6716,19.7191,377700.0
2011-02-01 10:00:00,29.07,29.09,29.0,29.06,674300.0,19.7259,19.7395,19.6784,19.7191,674300.0
2011-02-01 10:30:00,29.06,29.08,29.03,29.05,104500.0,19.7191,19.7327,19.6987,19.7123,104500.0
2011-02-01 11:00:00,29.04,29.08,29.04,29.07,311200.0,19.7055,19.7327,19.7055,19.7259,311200.0
2011-02-01 11:30:00,29.07,29.12,29.06,29.08,260800.0,19.7259,19.7598,19.7191,19.7327,260800.0
2011-02-01 12:00:00,29.08,29.11,29.06,29.08,323700.0,19.7327,19.753,19.7191,19.7327,323700.0
2011-02-01 12:30:00,29.09,29.16,29.07,29.16,559900.0,19.7395,19.787,19.7259,19.787,559900.0
2011-02-01 13:00:00,29.15,29.17,29.15,29.15,207500.0,19.7802,19.7937,19.7802,19.7802,207500.0
2011-02-01 13:30:00,29.15,29.16,29.11,29.11,875400.0,19.7802,19.787,19.753,19.753,875400.0
2011-02-01 14:00:00,29.12,29.12,29.1,29.1,311600.0,19.7598,19.7598,19.7462,19.7462,311600.0
2011-02-01 14:30:00,29.1,29.12,29.07,29.1,295700.0,19.7462,19.7598,19.7259,19.7462,295700.0
2011-02-01 15:00:00,29.11,29.11,29.06,29.07,2500700.0,19.753,19.753,19.7191,19.7259,2500700.0
2011-02-01 15:30:00,29.08,29.11,29.06,29.07,4459900.0,19.7327,19.753,19.7191,19.7259,4459900.0
2011-02-02 09:30:00,29.0,29.06,29.0,29.02,525200.0,19.6784,19.7191,19.6784,19.692,525200.0
2011-02-02 10:00:00,29.02,29.03,28.97,28.99,399900.0,19.692,19.6987,19.658,19.6716,399900.0
2011-02-02 10:30:00,28.99,29.01,28.98,29.0,137900.0,19.6716,19.6852,19.6648,19.6784,137900.0
2011-02-02 11:00:00,28.99,28.99,28.96,28.98,136000.0,19.6716,19.6716,19.6512,19.6648,136000.0
2011-02-02 11:30:00,28.98,28.99,28.95,28.97,64500.0,19.6648,19.6716,19.6445,19.658,64500.0
2011-02-02 12:00:00,28.97,28.98,28.91,28.92,355600.0,19.658,19.6648,19.6173,19.6241,355600.0
2011-02-02 12:30:00,28.93,28.95,28.91,28.93,265600.0,19.6309,19.6445,19.6173,19.6309,265600.0
2011-02-02 13:00:00,28.93,28.94,28.92,28.93,614900.0,19.6309,19.6377,19.6241,19.6309,614900.0
2011-02-02 13:30:00,28.94,28.94,28.9,28.9,551400.0,19.6377,19.6377,19.6105,19.6105,551400.0
2011-02-02 14:00:00,28.91,28.93,28.89,28.93,273700.0,19.6173,19.6309,19.6037,19.6309,273700.0
2011-02-02 14:30:00,28.92,28.96,28.92,28.96,840400.0,19.6241,19.6512,19.6241,19.6512,840400.0
2011-02-02 15:00:00,28.95,28.97,28.95,28.95,1156600.0,19.6445,19.658,19.6445,19.6445,1156600.0
2011-02-02 15:30:00,28.95,28.98,28.93,28.98,2749400.0,19.6445,19.6648,19.6309,19.6648,2749400.0
2011-02-03 09:30:00,28.91,29.06,28.91,29.05,269600.0,19.6173,19.7191,19.6173,19.7123,269600.0
2011-02-03 10:00:00,29.05,29.05,28.97,29.01,305600.0,19.7123,19.7123,19.658,19.6852,305600.0
2011-02-03 10:30:00,29.01,29.03,29.0,29.03,129500.0,19.6852,19.6987,19.6784,19.6987,129500.0
2011-02-03 11:00:00,29.03,29.03,29.0,29.02,318600.0,19.6987,19.6987,19.6784,19.692,318600.0
2011-02-03 11:30:00,29.02,29.05,29.01,29.04,145000.0,19.692,19.7123,19.6852,19.7055,145000.0
2011-02-03 12:00:00,29.04,29.06,29.02,29.06,364800.0,19.7055,19.7191,19.692,19.7191,364800.0
2011-02-03 12:30:00,29.06,29.07,29.05,29.07,113600.0,19.7191,19.7259,19.7123,19.7259,113600.0
2011-02-03 13:00:00,29.07,29.09,29.07,29.08,27300.0,19.7259,19.7395,19.7259,19.7327,27300.0
2011-02-03 13:30:00,29.08,29.09,29.05,29.09,207000.0,19.7327,19.7395,19.7123,19.7395,207000.0
2011-02-03 14:00:00,29.09,29.12,29.07,29.12,122500.0,19.7395,19.7598,19.7259,19.7598,122500.0
2011-02-03 14:30:00,29.12,29.14,29.11,29.13,176200.0,19.7598,19.7734,19.753,19.7666,176200.0
2011-02-03 15:00:00,29.13,29.15,29.12,29.13,196600.0,19.7666,19.7802,19.7598,19.7666,196600.0
2011-02-03 15:30:00,29.13,29.16,29.12,29.14,844600.0,19.7666,19.787,19.7598,19.7734,844600.0
2011-02-04 09:30:00,29.16,29.19,29.08,29.12,454600.0,19.787,19.8073,19.7327,19.7598,454600.0
2011-02-04 10:00:00,29.11,29.2,29.11,29.18,354400.0,19.753,19.8141,19.753,19.8005,354400.0
2011-02-04 10:30:00,29.19,29.19,29.11,29.12,311700.0,19.8073,19.8073,19.753,19.7598,311700.0
2011-02-04 11:00:00,29.12,29.19,29.1,29.18,231500.0,19.7598,19.8073,19.7462,19.8005,231500.0
2011-02-04 11:30:00,29.18,29.22,29.17,29.19,117500.0,19.8005,19.8277,19.7937,19.8073,117500.0
2011-02-04 12:00:00,29.2,29.22,29.18,29.21,560600.0,19.8141,19.8277,19.8005,19.8209,560600.0
2011-02-04 12:30:00,29.21,29.23,29.2,29.22,117200.0,19.8209,19.8345,19.8141,19.8277,117200.0
2011-02-04 13:00:00,29.23,29.24,29.21,29.23,200900.0,19.8345,19.8412,19.8209,19.8345,200900.0
2011-02-04 13:30:00,29.22,29.25,29.22,29.25,119800.0,19.8277,19.848,19.8277,19.848,119800.0
2011-02-04 14:00:00,29.25,29.28,29.24,29.28,144100.0,19.848,19.8684,19.8412,19.8684,144100.0
2011-02-04 14:30:00,29.28,29.29,29.25,29.29,241200.0,19.8684,19.8752,19.848,19.8752,241200.0
2011-02-04 15:00:00,29.29,29.3,29.27,29.28,367700.0,19.8752,19.882,19.8616,19.8684,367700.0
2011-02-04 15:30:00,29.29,29.31,29.26,29.3,1072800.0,19.8752,19.8887,19.8548,19.882,1072800.0
2011-02-07 09:30:00,29.3,29.36,29.28,29.31,552700.0,19.882,19.9227,19.8684,19.8887,552700.0
2011-02-07 10:00:00,29.32,29.36,29.32,29.34,550300.0,19.8955,19.9227,19.8955,19.9091,550300.0
2011-02-07 10:30:00,29.34,29.41,29.34,29.39,212100.0,19.9091,19.9566,19.9091,19.943,212100.0
2011-02-07 11:00:00,29.39,29.4,29.35,29.36,121600.0,19.943,19.9498,19.9159,19.9227,121600.0
2011-02-07 11:30:00,29.35,29.38,29.35,29.36,108700.0,19.9159,19.9362,19.9159,19.9227,108700.0
2011-02-07 12:00:00,29.36,29.36,29.31,29.32,987400.0,19.9227,19.9227,19.8887,19.8955,987400.0
2011-02-07 12:30:00,29.33,29.34,29.31,29.31,360400.0,19.9023,19.9091,19.8887,19.8887,360400.0
2011-02-07 13:00:00,29.32,29.34,29.31,29.34,52700.0,19.8955,19.9091,19.8887,19.9091,52700.0
2011-02-07 13:30:00,29.33,29.34,29.31,29.33,66300.0,19.9023,19.9091,19.8887,19.9023,66300.0
2011-02-07 14:00:00,29.33,29.33,29.29,29.3,167200.0,19.9023,19.9023,19.8752,19.882,167200.0
2011-02-07 14:30:00,29.3,29.31,29.29,29.31,573200.0,19.882,19.8887,19.8752,19.8887,573200.0
2011-02-07 15:00:00,29.31,29.32,29.27,29.3,217200.0,19.8887,19.8955,19.8616,19.882,217200.0
2011-02-07 15:30:00,29.3,29.35,29.29,29.34,920500.0,19.882,19.9159,19.8752,19.9091,920500.0
2011-02-08 09:30:00,29.35,29.42,29.3,29.42,297400.0,19.9159,19.9634,19.882,19.9634,297400.0
2011-02-08 10:00:00,29.42,29.42,29.38,29.41,702000.0,19.9634,19.9634,19.9362,19.9566,702000.0
2011-02-08 10:30:00,29.4,29.44,29.39,29.41,139700.0,19.9498,19.977,19.943,19.9566,139700.0
2011-02-08 11:00:00,29.41,29.45,29.41,29.45,171300.0,19.9566,19.9837,19.9566,19.9837,171300.0
2011-02-08 11:30:00,29.45,29.47,29.43,29.44,206700.0,19.9837,19.9973,19.9702,19.977,206700.0
2011-02-08 12:00:00,29.45,29.45,29.41,29.44,254400.0,19.9837,19.9837,19.9566,19.977,254400.0
2011-02-08 12:30:00,29.44,29.45,29.41,29.41,190200.0,19.977,19.9837,19.9566,19.9566,190200.0
2011-02-08 13:00:00,29.42,29.43,29.4,29.42,128600.0,19.9634,19.9702,19.9498,19.9634,128600.0
2011-02-08 13:30:00,29.42,29.42,29.4,29.42,51500.0,19.9634,19.9634,19.9498,19.9634,51500.0
2011-02-08 14:00:00,29.42,29.43,29.41,29.43,66900.0,19.9634,19.9702,19.9566,19.9702,66900.0
2011-02-08 14:30:00,29.42,29.44,29.42,29.44,535800.0,19.9634,19.977,19.9634,19.977,535800.0
2011-02-08 15:00:00,29.44,29.47,29.43,29.46,92800.0,19.977,19.9973,19.9702,19.9905,92800.0
2011-02-08 15:30:00,29.45,29.5,29.45,29.48,728100.0,19.9837,20.0177,19.9837,20.0041,728100.0
2011-02-09 09:30:00,29.44,29.56,29.44,29.55,454400.0,19.977,20.0584,19.977,20.0516,454400.0
2011-02-09 10:00:00,29.55,29.55,29.51,29.51,196400.0,20.0516,20.0516,20.0245,20.0245,196400.0
2011-02-09 10:30:00,29.51,29.54,29.5,29.51,119100.0,20.0245,20.0448,20.0177,20.0245,119100.0
2011-02-09 11:00:00,29.5,29.51,29.44,29.49,233400.0,20.0177,20.0245,19.977,20.0109,233400.0
2011-02-09 11:30:00,29.48,29.5,29.47,29.48,159000.0,20.0041,20.0177,19.9973,20.0041,159000.0
2011-02-09 12:00:00,29.48,29.51,29.47,29.49,82800.0,20.0041,20.0245,19.9973,20.0109,82800.0
2011-02-09 12:30:00,29.49,29.5,29.46,29.46,31900.0,20.0109,20.0177,19.9905,19.9905,31900.0
2011-02-09 13:00:00,29.46,29.49,29.46,29.49,46900.0,19.9905,20.0109,19.9905,20.0109,46900.0
2011-02-09 13:30:00,29.48,29.49,29.47,29.48,68200.0,20.0041,20.0109,19.9973,20.0041,68200.0
2011-02-09 14:00:00,29.48,29.49,29.44,29.48,113900.0,20.0041,20.0109,19.977,20.0041,113900.0
2011-02-09 14:30:00,29.47,29.47,29.43,29.46,123200.0,19.9973,19.9973,19.9702,19.9905,123200.0
2011-02-09 15:00:00,29.46,29.5,29.46,29.49,65200.0,19.9905,20.0177,19.9905,20.0109,65200.0
2011-02-09 15:30:00,29.49,29.55,29.47,29.55,813100.0,20.0109,20.0516,19.9973,20.0516,813100.0
2011-02-10 09:30:00,29.47,29.54,29.33,29.34,682200.0,19.9973,20.0448,19.9023,19.9091,682200.0
2011-02-10 10:00:00,29.34,29.42,29.29,29.39,1000700.0,19.9091,19.9634,19.8752,19.943,1000700.0
2011-02-10 10:30:00,29.4,29.42,29.36,29.38,333900.0,19.9498,19.9634,19.9227,19.9362,333900.0
2011-02-10 11:00:00,29.38,29.42,29.36,29.42,210600.0,19.9362,19.9634,19.9227,19.9634,210600.0
2011-02-10 11:30:00,29.42,29.44,29.39,29.4,106400.0,19.9634,19.977,19.943,19.9498,106400.0
2011-02-10 12:00:00,29.4,29.4,29.37,29.39,132700.0,19.9498,19.9498,19.9295,19.943,132700.0
2011-02-10 12:30:00,29.39,29.4,29.38,29.38,153700.0,19.943,19.9498,19.9362,19.9362,153700.0
2011-02-10 13:00:00,29.38,29.4,29.36,29.38,386000.0,19.9362,19.9498,19.9227,19.9362,386000.0
2011-02-10 13:30:00,29.38,29.39,29.36,29.38,103600.0,19.9362,19.943,19.9227,19.9362,103600.0
2011-02-10 14:00:00,29.37,29.4,29.36,29.38,97200.0,19.9295,19.9498,19.9227,19.9362,97200.0
2011-02-10 14:30:00,29.39,29.4,29.36,29.36,112100.0,19.943,19.9498,19.9227,19.9227,112100.0
2011-02-10 15:00:00,29.36,29.38,29.35,29.38,510400.0,19.9227,19.9362,19.9159,19.9362,510400.0
2011-02-10 15:30:00,29.38,29.42,29.33,29.42,1788200.0,19.9362,19.9634,19.9023,19.9634,1788200.0
2011-02-11 09:30:00,29.26,29.37,29.22,29.36,546000.0,19.8548,19.9295,19.8277,19.9227,546000.0
2011-02-11 10:00:00,29.36,29.4,29.35,29.4,364200.0,19.9227,19.9498,19.9159,19.9498,364200.0
2011-02-11 10:30:00,29.4,29.43,29.37,29.42,364200.0,19.9498,19.9702,19.9295,19.9634,364200.0
2011-02-11 11:00:00,29.42,29.51,29.4,29.48,1072000.0,19.9634,20.0245,19.9498,20.0041,1072000.0
2011-02-11 11:30:00,29.48,29.48,29.42,29.42,241500.0,20.0041,20.0041,19.9634,19.9634,241500.0
2011-02-11 12:00:00,29.43,29.45,29.41,29.44,212000.0,19.9702,19.9837,19.9566,19.977,212000.0
2011-02-11 12:30:00,29.44,29.47,29.43,29.45,214100.0,19.977,19.9973,19.9702,19.9837,214100.0
2011-02-11 13:00:00,29.46,29.48,29.45,29.45,220600.0,19.9905,20.0041,19.9837,19.9837,220600.0
2011-02-11 13:30:00,29.46,29.48,29.45,29.48,252200.0,19.9905,20.0041,19.9837,20.0041,252200.0
2011-02-11 14:00:00,29.48,29.52,29.48,29.51,267600.0,20.0041,20.0312,20.0041,20.0245,267600.0
2011-02-11 14:30:00,29.52,29.56,29.51,29.55,441200.0,20.0312,20.0584,20.0245,20.0516,441200.0
2011-02-11 15:00:00,29.56,29.6,29.56,29.58,581600.0,20.0584,20.0855,20.0584,20.072,581600.0
2011-02-11 15:30:00,29.59,29.59,29.54,29.58,1802900.0,20.0787,20.0787,20.0448,20.072,1802900.0
2011-02-14 09:30:00,29.5,29.57,29.43,29.47,465200.0,20.0177,20.0652,19.9702,19.9973,465200.0
2011-02-14 10:00:00,29.48,29.49,29.43,29.44,497400.0,20.0041,20.0109,19.9702,19.977,497400.0
2011-02-14 10:30:00,29.44,29.44,29.39,29.42,831300.0,19.977,19.977,19.943,19.9634,831300.0
2011-02-14 11:00:00,29.43,29.46,29.42,29.42,196500.0,19.9702,19.9905,19.9634,19.9634,196500.0
2011-02-14 11:30:00,29.42,29.43,29.4,29.42,166600.0,19.9634,19.9702,19.9498,19.9634,166600.0
2011-02-14 12:00:00,29.42,29.46,29.41,29.45,166600.0,19.9634,19.9905,19.9566,19.9837,166600.0
2011-02-14 12:30:00,29.45,29.47,29.44,29.46,182600.0,19.9837,19.9973,19.977,19.9905,182600.0
2011-02-14 13:00:00,29.46,29.46,29.42,29.42,114700.0,19.9905,19.9905,19.9634,19.9634,114700.0
2011-02-14 13:30:00,29.43,29.43,29.4,29.4,193100.0,19.9702,19.9702,19.9498,19.9498,193100.0
2011-02-14 14:00:00,29.41,29.46,29.4,29.44,604800.0,19.9566,19.9905,19.9498,19.977,604800.0
2011-02-14 14:30:00,29.45,29.45,29.41,29.41,435000.0,19.9837,19.9837,19.9566,19.9566,435000.0
2011-02-14 15:00:00,29.41,29.43,29.4,29.41,334500.0,19.9566,19.9702,19.9498,19.9566,334500.0
2011-02-14 15:30:00,29.41,29.46,29.41,29.44,1230900.0,19.9566,19.9905,19.9566,19.977,1230900.0
2011-02-15 09:30:00,29.37,29.44,29.32,29.38,439000.0,19.9295,19.977,19.8955,19.9362,439000.0
2011-02-15 10:00:00,29.38,29.39,29.33,29.35,339800.0,19.9362,19.943,19.9023,19.9159,339800.0
2011-02-15 10:30:00,29.35,29.4,29.35,29.38,415900.0,19.9159,19.9498,19.9159,19.9362,415900.0
2011-02-15 11:00:00,29.39,29.43,29.38,29.43,118000.0,19.943,19.9702,19.9362,19.9702,118000.0
2011-02-15 11:30:00,29.42,29.44,29.41,29.43,161300.0,19.9634,19.977,19.9566,19.9702,161300.0
2011-02-15 12:00:00,29.42,29.44,29.41,29.43,150300.0,19.9634,19.977,19.9566,19.9702,150300.0
2011-02-15 12:30:00,29.43,29.46,29.43,29.44,179900.0,19.9702,19.9905,19.9702,19.977,179900.0
2011-02-15 13:00:00,29.44,29.47,29.44,29.45,428500.0,19.977,19.9973,19.977,19.9837,428500.0
2011-02-15 13:30:00,29.45,29.46,29.42,29.42,473600.0,19.9837,19.9905,19.9634,19.9634,473600.0
2011-02-15 14:00:00,29.42,29.43,29.38,29.39,256900.0,19.9634,19.9702,19.9362,19.943,256900.0
2011-02-15 14:30:00,29.38,29.41,29.38,29.41,258700.0,19.9362,19.9566,19.9362,19.9566,258700.0
2011-02-15 15:00:00,29.4,29.42,29.38,29.4,458500.0,19.9498,19.9634,19.9362,19.9498,458500.0
2011-02-15 15:30:00,29.4,29.43,29.38,29.42,1452500.0,19.9498,19.9702,19.9362,19.9634,1452500.0
2011-02-16 09:30:00,29.45,29.52,29.45,29.51,446600.0,19.9837,20.0312,19.9837,20.0245,446600.0
2011-02-16 10:00:00,29.51,29.54,29.47,29.52,348300.0,20.0245,20.0448,19.9973,20.0312,348300.0
2011-02-16 10:30:00,29.53,29.54,29.5,29.53,302500.0,20.038,20.0448,20.0177,20.038,302500.0
2011-02-16 11:00:00,29.53,29.53,29.48,29.49,191900.0,20.038,20.038,20.0041,20.0109,191900.0
2011-02-16 11:30:00,29.48,29.51,29.45,29.49,223300.0,20.0041,20.0245,19.9837,20.0109,223300.0
2011-02-16 12:00:00,29.48,29.48,29.42,29.45,391900.0,20.0041,20.0041,19.9634,19.9837,391900.0
2011-02-16 12:30:00,29.45,29.46,29.43,29.45,101200.0,19.9837,19.9905,19.9702,19.9837,101200.0
2011-02-16 13:00:00,29.45,29.47,29.44,29.46,174300.0,19.9837,19.9973,19.977,19.9905,174300.0
2011-02-16 13:30:00,29.45,29.49,29.45,29.48,141800.0,19.9837,20.0109,19.9837,20.0041,141800.0
2011-02-16 14:00:00,29.48,29.5,29.44,29.45,160200.0,20.0041,20.0177,19.977,19.9837,160200.0
2011-02-16 14:30:00,29.45,29.5,29.45,29.48,145300.0,19.9837,20.0177,19.9837,20.0041,145300.0
2011-02-16 15:00:00,29.48,29.51,29.48,29.49,195900.0,20.0041,20.0245,20.0041,20.0109,195900.0
2011-02-16 15:30:00,29.49,29.53,29.48,29.52,1114500.0,20.0109,20.038,20.0041,20.0312,1114500.0
2011-02-17 09:30:00,29.43,29.49,29.43,29.46,420900.0,19.9702,20.0109,19.9702,19.9905,420900.0
2011-02-17 10:00:00,29.47,29.54,29.46,29.54,388800.0,19.9973,20.0448,19.9905,20.0448,388800.0
2011-02-17 10:30:00,29.54,29.58,29.52,29.56,559100.0,20.0448,20.072,20.0312,20.0584,559100.0
2011-02-17 11:00:00,29.56,29.62,29.53,29.61,261000.0,20.0584,20.0991,20.038,20.0923,261000.0
2011-02-17 11:30:00,29.61,29.62,29.59,29.6,391100.0,20.0923,20.0991,20.0787,20.0855,391100.0
2011-02-17 12:00:00,29.6,29.62,29.59,29.6,110100.0,20.0855,20.0991,20.0787,20.0855,110100.0
2011-02-17 12:30:00,29.6,29.62,29.6,29.61,101300.0,20.0855,20.0991,20.0855,20.0923,101300.0
2011-02-17 13:00:00,29.61,29.66,29.61,29.64,284600.0,20.0923,20.1262,20.0923,20.1127,284600.0
2011-02-17 13:30:00,29.64,29.66,29.64,29.66,98800.0,20.1127,20.1262,20.1127,20.1262,98800.0
2011-02-17 14:00:00,29.65,29.67,29.64,29.65,177800.0,20.1195,20.133,20.1127,20.1195,177800.0
2011-02-17 14:30:00,29.64,29.67,29.63,29.66,337300.0,20.1127,20.133,20.1059,20.1262,337300.0
2011-02-17 15:00:00,29.66,29.71,29.65,29.7,74600.0,20.1262,20.1602,20.1195,20.1534,74600.0
2011-02-17 15:30:00,29.69,29.72,29.67,29.71,781200.0,20.1466,20.1669,20.133,20.1602,781200.0
2011-02-18 09:30:00,29.77,29.77,29.63,29.66,1405100.0,20.2009,20.2009,20.1059,20.1262,1405100.0
2011-02-18 10:00:00,29.66,29.71,29.66,29.68,292400.0,20.1262,20.1602,20.1262,20.1398,292400.0
2011-02-18 10:30:00,29.69,29.72,29.68,29.69,216300.0,20.1466,20.1669,20.1398,20.1466,216300.0
2011-02-18 11:00:00,29.69,29.75,29.69,29.75,430000.0,20.1466,20.1873,20.1466,20.1873,430000.0
2011-02-18 11:30:00,29.74,29.76,29.73,29.76,241100.0,20.1805,20.1941,20.1737,20.1941,241100.0
2011-02-18 12:00:00,29.75,29.78,29.75,29.76,262600.0,20.1873,20.2077,20.1873,20.1941,262600.0
2011-02-18 12:30:00,29.76,29.8,29.76,29.79,244600.0,20.1941,20.2212,20.1941,20.2144,244600.0
2011-02-18 13:00:00,29.79,29.82,29.78,29.81,179600.0,20.2144,20.2348,20.2077,20.228,179600.0
2011-02-18 13:30:00,29.8,29.82,29.78,29.8,266800.0,20.2212,20.2348,20.2077,20.2212,266800.0
2011-02-18 14:00:00,29.8,29.8,29.75,29.76,126800.0,20.2212,20.2212,20.1873,20.1941,126800.0
2011-02-18 14:30:00,29.75,29.78,29.75,29.77,137600.0,20.1873,20.2077,20.1873,20.2009,137600.0
2011-02-18 15:00:00,29.77,29.79,29.76,29.78,269500.0,20.2009,20.2144,20.1941,20.2077,269500.0
2011-02-18 15:30:00,29.77,29.81,29.74,29.8,1299700.0,20.2009,20.228,20.1805,20.2212,1299700.0
2011-02-22 09:30:00,29.57,29.64,29.5,29.64,4694700.0,20.0652,20.1127,20.0177,20.1127,4694700.0
2011-02-22 10:00:00,29.64,29.68,29.63,29.68,1776300.0,20.1127,20.1398,20.1059,20.1398,1776300.0
2011-02-22 10:30:00,29.68,29.77,29.67,29.73,979700.0,20.1398,20.2009,20.133,20.1737,979700.0
2011-02-22 11:00:00,29.74,29.75,29.68,29.69,722100.0,20.1805,20.1873,20.1398,20.1466,722100.0
2011-02-22 11:30:00,29.69,29.7,29.65,29.67,185300.0,20.1466,20.1534,20.1195,20.133,185300.0
2011-02-22 12:00:00,29.67,29.69,29.64,29.67,228300.0,20.133,20.1466,20.1127,20.133,228300.0
2011-02-22 12:30:00,29.66,29.73,29.61,29.64,2106000.0,20.1262,20.1737,20.0923,20.1127,2106000.0
2011-02-22 13:00:00,29.64,29.66,29.6,29.62,235400.0,20.1127,20.1262,20.0855,20.0991,235400.0
2011-02-22 13:30:00,29.61,29.63,29.57,29.59,346100.0,20.0923,20.1059,20.0652,20.0787,346100.0
2011-02-22 14:00:00,29.59,29.6,29.54,29.58,255000.0,20.0787,20.0855,20.0448,20.072,255000.0
2011-02-22 14:30:00,29.58,29.6,29.57,29.57,212300.0,20.072,20.0855,20.0652,20.0652,212300.0
2011-02-22 15:00:00,29.57,29.59,29.53,29.54,458300.0,20.0652,20.0787,20.038,20.0448,458300.0
2011-02-22 15:30:00,29.55,29.6,29.54,29.6,1375600.0,20.0516,20.0855,20.0448,20.0855,1375600.0
2011-02-23 09:30:00,29.59,29.64,29.56,29.59,406000.0,20.0787,20.1127,20.0584,20.0787,406000.0
2011-02-23 10:00:00,29.59,29.67,29.57,29.66,1310200.0,20.0787,20.133,20.0652,20.1262,1310200.0
2011-02-23 10:30:00,29.66,29.66,29.6,29.65,402100.0,20.1262,20.1262,20.0855,20.1195,402100.0
2011-02-23 11:00:00,29.65,29.65,29.57,29.58,615200.0,20.1195,20.1195,20.0652,20.072,615200.0
2011-02-23 11:30:00,29.57,29.57,29.54,29.55,409400.0,20.0652,20.0652,20.0448,20.0516,409400.0
2011-02-23 12:00:00,29.55,29.62,29.52,29.6,273100.0,20.0516,20.0991,20.0312,20.0855,273100.0
2011-02-23 12:30:00,29.59,29.63,29.55,29.59,418700.0,20.0787,20.1059,20.0516,20.0787,418700.0
2011-02-23 13:00:00,29.58,29.6,29.51,29.56,354800.0,20.072,20.0855,20.0245,20.0584,354800.0
2011-02-23 13:30:00,29.55,29.6,29.52,29.57,482800.0,20.0516,20.0855,20.0312,20.0652,482800.0
2011-02-23 14:00:00,29.56,29.59,29.54,29.54,263000.0,20.0584,20.0787,20.0448,20.0448,263000.0
2011-02-23 14:30:00,29.55,29.61,29.55,29.61,200400.0,20.0516,20.0923,20.0516,20.0923,200400.0
2011-02-23 15:00:00,29.61,29.63,29.56,29.56,852800.0,20.0923,20.1059,20.0584,20.0584,852800.0
2011-02-23 15:30:00,29.57,29.57,29.49,29.52,1081900.0,20.0652,20.0652,20.0109,20.0312,1081900.0
2011-02-24 09:30:00,29.47,29.6,29.47,29.54,474300.0,19.9973,20.0855,19.9973,20.0448,474300.0
2011-02-24 10:00:00,29.53,29.56,29.47,29.49,350900.0,20.038,20.0584,19.9973,20.0109,350900.0
2011-02-24 10:30:00,29.49,29.5,29.45,29.48,253400.0,20.0109,20.0177,19.9837,20.0041,253400.0
2011-02-24 11:00:00,29.48,29.49,29.41,29.45,411400.0,20.0041,20.0109,19.9566,19.9837,411400.0
2011-02-24 11:30:00,29.45,29.47,29.42,29.43,506500.0,19.9837,19.9973,19.9634,19.9702,506500.0
2011-02-24 12:00:00,29.43,29.45,29.36,29.37,562100.0,19.9702,19.9837,19.9227,19.9295,562100.0
2011-02-24 12:30:00,29.37,29.41,29.37,29.39,467300.0,19.9295,19.9566,19.9295,19.943,467300.0
2011-02-24 13:00:00,29.4,29.4,29.32,29.34,427200.0,19.9498,19.9498,19.8955,19.9091,427200.0
2011-02-24 13:30:00,29.33,29.37,29.27,29.29,980700.0,19.9023,19.9295,19.8616,19.8752,980700.0
2011-02-24 14:00:00,29.3,29.39,29.29,29.37,574900.0,19.882,19.943,19.8752,19.9295,574900.0
2011-02-24 14:30:00,29.37,29.42,29.33,29.37,659400.0,19.9295,19.9634,19.9023,19.9295,659400.0
2011-02-24 15:00:00,29.37,29.45,29.36,29.43,583100.0,19.9295,19.9837,19.9227,19.9702,583100.0
2011-02-24 15:30:00,29.43,29.47,29.39,29.39,1055000.0,19.9702,19.9973,19.943,19.943,1055000.0
2011-02-25 09:30:00,29.45,29.49,29.4,29.48,366600.0,19.9837,20.0109,19.9498,20.0041,366600.0
2011-02-25 10:00:00,29.48,29.51,29.48,29.5,373400.0,20.0041,20.0245,20.0041,20.0177,373400.0
2011-02-25 10:30:00,29.5,29.53,29.49,29.51,284300.0,20.0177,20.038,20.0109,20.0245,284300.0
2011-02-25 11:00:00,29.51,29.52,29.48,29.5,509700.0,20.0245,20.0312,20.0041,20.0177,509700.0
2011-02-25 11:30:00,29.5,29.5,29.43,29.45,180300.0,20.0177,20.0177,19.9702,19.9837,180300.0
2011-02-25 12:00:00,29.46,29.48,29.45,29.47,70800.0,19.9905,20.0041,19.9837,19.9973,70800.0
2011-02-25 12:30:00,29.47,29.5,29.46,29.5,101400.0,19.9973,20.0177,19.9905,20.0177,101400.0
2011-02-25 13:00:00,29.5,29.54,29.49,29.52,144500.0,20.0177,20.0448,20.0109,20.0312,144500.0
2011-02-25 13:30:00,29.52,29.54,29.5,29.51,171500.0,20.0312,20.0448,20.0177,20.0245,171500.0
2011-02-25 14:00:00,29.51,29.54,29.5,29.52,109800.0,20.0245,20.0448,20.0177,20.0312,109800.0
2011-02-25 14:30:00,29.52,29.54,29.51,29.53,92800.0,20.0312,20.0448,20.0245,20.038,92800.0
2011-02-25 15:00:00,29.54,29.54,29.5,29.53,123200.0,20.0448,20.0448,20.0177,20.038,123200.0
2011-02-25 15:30:00,29.54,29.55,29.51,29.54,1162200.0,20.0448,20.0516,20.0245,20.0448,1162200.0
2011-02-28 09:30:00,29.61,29.66,29.55,29.65,596700.0,20.0923,20.1262,20.0516,20.1195,596700.0
2011-02-28 10:00:00,29.65,29.73,29.63,29.72,305900.0,20.1195,20.1737,20.1059,20.1669,305900.0
2011-02-28 10:30:00,29.73,29.77,29.72,29.76,281100.0,20.1737,20.2009,20.1669,20.1941,281100.0
2011-02-28 11:00:00,29.76,29.76,29.71,29.71,248500.0,20.1941,20.1941,20.1602,20.1602,248500.0
2011-02-28 11:30:00,29.71,29.73,29.71,29.73,122000.0,20.1602,20.1737,20.1602,20.1737,122000.0
2011-02-28 12:00:00,29.73,29.73,29.7,29.73,423600.0,20.1737,20.1737,20.1534,20.1737,423600.0
2011-02-28 12:30:00,29.73,29.74,29.68,29.68,254800.0,20.1737,20.1805,20.1398,20.1398,254800.0
2011-02-28 13:00:00,29.69,29.7,29.66,29.66,237600.0,20.1466,20.1534,20.1262,20.1262,237600.0
2011-02-28 13:30:00,29.67,29.69,29.66,29.67,353800.0,20.133,20.1466,20.1262,20.133,353800.0
2011-02-28 14:00:00,29.66,29.72,29.66,29.71,302500.0,20.1262,20.1669,20.1262,20.1602,302500.0
2011-02-28 14:30:00,29.71,29.72,29.68,29.72,421700.0,20.1602,20.1669,20.1398,20.1669,421700.0
2011-02-28 15:00:00,29.71,29.72,29.68,29.69,334000.0,20.1602,20.1669,20.1398,20.1466,334000.0
2011-02-28 15:30:00,29.69,29.71,29.67,29.7,1352400.0,20.1466,20.1602,20.133,20.1534,1352400.0
2011-03-01 09:30:00,29.84,29.89,29.74,29.87,456300.0,20.2484,20.2823,20.1805,20.2687,456300.0
2011-03-01 10:00:00,29.87,29.89,29.77,29.78,656700.0,20.2687,20.2823,20.2009,20.2077,656700.0
2011-03-01 10:30:00,29.77,29.8,29.75,29.78,306300.0,20.2009,20.2212,20.1873,20.2077,306300.0
2011-03-01 11:00:00,29.78,29.82,29.77,29.77,139700.0,20.2077,20.2348,20.2009,20.2009,139700.0
2011-03-01 11:30:00,29.76,29.77,29.71,29.71,274000.0,20.1941,20.2009,20.1602,20.1602,274000.0
2011-03-01 12:00:00,29.71,29.73,29.67,29.69,136700.0,20.1602,20.1737,20.133,20.1466,136700.0
2011-03-01 12:30:00,29.69,29.7,29.67,29.68,230000.0,20.1466,20.1534,20.133,20.1398,230000.0
2011-03-01 13:00:00,29.68,29.7,29.61,29.62,252500.0,20.1398,20.1534,20.0923,20.0991,252500.0
2011-03-01 13:30:00,29.62,29.66,29.6,29.63,232200.0,20.0991,20.1262,20.0855,20.1059,232200.0
2011-03-01 14:00:00,29.62,29.63,29.54,29.54,452500.0,20.0991,20.1059,20.0448,20.0448,452500.0
2011-03-01 14:30:00,29.54,29.59,29.54,29.55,591000.0,20.0448,20.0787,20.0448,20.0516,591000.0
2011-03-01 15:00:00,29.55,29.58,29.53,29.54,692900.0,20.0516,20.072,20.038,20.0448,692900.0
2011-03-01 15:30:00,29.54,29.55,29.49,29.49,1488600.0,20.0448,20.0516,20.0109,20.0109,1488600.0
2011-03-02 09:30:00,29.5,29.54,29.44,29.48,398400.0,20.0177,20.0448,19.977,20.0041,398400.0
2011-03-02 10:00:00,29.48,29.5,29.46,29.47,272000.0,20.0041,20.0177,19.9905,19.9973,272000.0
2011-03-02 10:30:00,29.47,29.51,29.46,29.49,330500.0,19.9973,20.0245,19.9905,20.0109,330500.0
2011-03-02 11:00:00,29.49,29.51,29.42,29.42,301400.0,20.0109,20.0245,19.9634,19.9634,301400.0
2011-03-02 11:30:00,29.42,29.42,29.35,29.35,481800.0,19.9634,19.9634,19.9159,19.9159,481800.0
2011-03-02 12:00:00,29.36,29.43,29.36,29.42,308100.0,19.9227,19.9702,19.9227,19.9634,308100.0
2011-03-02 12:30:00,29.42,29.5,29.41,29.48,290600.0,19.9634,20.0177,19.9566,20.0041,290600.0
2011-03-02 13:00:00,29.47,29.48,29.44,29.46,280600.0,19.9973,20.0041,19.977,19.9905,280600.0
2011-03-02 13:30:00,29.46,29.46,29.41,29.42,247700.0,19.9905,19.9905,19.9566,19.9634,247700.0
2011-03-02 14:00:00,29.43,29.47,29.4,29.43,322500.0,19.9702,19.9973,19.9498,19.9702,322500.0
2011-03-02 14:30:00,29.43,29.5,29.42,29.48,213700.0,19.9702,20.0177,19.9634,20.0041,213700.0
2011-03-02 15:00:00,29.48,29.52,29.46,29.46,343200.0,20.0041,20.0312,19.9905,19.9905,343200.0
2011-03-02 15:30:00,29.45,29.46,29.39,29.43,664000.0,19.9837,19.9905,19.943,19.9702,664000.0
2011-03-03 09:30:00,29.56,29.65,29.56,29.59,505800.0,20.0584,20.1195,20.0584,20.0787,505800.0
2011-03-03 10:00:00,29.59,29.6,29.53,29.53,245400.0,20.0787,20.0855,20.038,20.038,245400.0
2011-03-03 10:30:00,29.54,29.63,29.52,29.57,442200.0,20.0448,20.1059,20.0312,20.0652,442200.0
2011-03-03 11:00:00,29.57,29.63,29.57,29.61,1383900.0,20.0652,20.1059,20.0652,20.0923,1383900.0
2011-03-03 11:30:00,29.61,29.68,29.59,29.67,737100.0,20.0923,20.1398,20.0787,20.133,737100.0
2011-03-03 12:00:00,29.67,29.68,29.65,29.67,850100.0,20.133,20.1398,20.1195,20.133,850100.0
2011-03-03 12:30:00,29.67,29.71,29.66,29.68,934500.0,20.133,20.1602,20.1262,20.1398,934500.0
2011-03-03 13:00:00,29.69,29.7,29.67,29.69,135700.0,20.1466,20.1534,20.133,20.1466,135700.0
2011-03-03 13:30:00,29.69,29.69,29.67,29.69,80300.0,20.1466,20.1466,20.133,20.1466,80300.0
2011-03-03 14:00:00,29.68,29.74,29.68,29.71,771900.0,20.1398,20.1805,20.1398,20.1602,771900.0
2011-03-03 14:30:00,29.71,29.76,29.71,29.76,711600.0,20.1602,20.1941,20.1602,20.1941,711600.0
2011-03-03 15:00:00,29.75,29.78,29.73,29.74,563200.0,20.1873,20.2077,20.1737,20.1805,563200.0
2011-03-03 15:30:00,29.74,29.77,29.71,29.72,1561300.0,20.1805,20.2009,20.1602,20.1669,1561300.0
2011-03-04 09:30:00,29.69,29.78,29.69,29.73,1158000.0,20.1466,20.2077,20.1466,20.1737,1158000.0
2011-03-04 10:00:00,29.73,29.74,29.57,29.6,1327700.0,20.1737,20.1805,20.0652,20.0855,1327700.0
2011-03-04 10:30:00,29.61,29.63,29.58,29.61,972000.0,20.0923,20.1059,20.072,20.0923,972000.0
2011-03-04 11:00:00,29.62,29.64,29.58,29.6,423100.0,20.0991,20.1127,20.072,20.0855,423100.0
2011-03-04 11:30:00,29.59,29.65,29.58,29.59,686900.0,20.0787,20.1195,20.072,20.0787,686900.0
2011-03-04 12:00:00,29.59,29.59,29.45,29.47,791200.0,20.0787,20.0787,19.9837,19.9973,791200.0
2011-03-04 12:30:00,29.47,29.49,29.45,29.49,918500.0,19.9973,20.0109,19.9837,20.0109,918500.0
2011-03-04 13:00:00,29.49,29.52,29.46,29.5,1558000.0,20.0109,20.0312,19.9905,20.0177,1558000.0
2011-03-04 13:30:00,29.5,29.52,29.45,29.49,806500.0,20.0177,20.0312,19.9837,20.0109,806500.0
2011-03-04 14:00:00,29.48,29.48,29.44,29.47,622100.0,20.0041,20.0041,19.977,19.9973,622100.0
2011-03-04 14:30:00,29.47,29.5,29.46,29.5,537300.0,19.9973,20.0177,19.9905,20.0177,537300.0
2011-03-04 15:00:00,29.5,29.52,29.43,29.45,1271800.0,20.0177,20.0312,19.9702,19.9837,1271800.0
2011-03-04 15:30:00,29.45,29.61,29.42,29.59,2449600.0,19.9837,20.0923,19.9634,20.0787,2449600.0
2011-03-07 09:30:00,29.69,29.69,29.59,29.67,636000.0,20.1466,20.1466,20.0787,20.133,636000.0
2011-03-07 10:00:00,29.68,29.69,29.6,29.63,1350000.0,20.1398,20.1466,20.0855,20.1059,1350000.0
2011-03-07 10:30:00,29.63,29.63,29.51,29.54,1456600.0,20.1059,20.1059,20.0245,20.0448,1456600.0
2011-03-07 11:00:00,29.53,29.56,29.49,29.5,1579200.0,20.038,20.0584,20.0109,20.0177,1579200.0
2011-03-07 11:30:00,29.51,29.54,29.49,29.51,1129900.0,20.0245,20.0448,20.0109,20.0245,1129900.0
2011-03-07 12:00:00,29.51,29.55,29.5,29.52,727500.0,20.0245,20.0516,20.0177,20.0312,727500.0
2011-03-07 12:30:00,29.52,29.54,29.44,29.44,788000.0,20.0312,20.0448,19.977,19.977,788000.0
2011-03-07 13:00:00,29.45,29.48,29.42,29.46,788200.0,19.9837,20.0041,19.9634,19.9905,788200.0
2011-03-07 13:30:00,29.46,29.48,29.43,29.45,718300.0,19.9905,20.0041,19.9702,19.9837,718300.0
2011-03-07 14:00:00,29.45,29.52,29.44,29.49,946900.0,19.9837,20.0312,19.977,20.0109,946900.0
2011-03-07 14:30:00,29.48,29.52,29.47,29.51,1050000.0,20.0041,20.0312,19.9973,20.0245,1050000.0
2011-03-07 15:00:00,29.51,29.57,29.47,29.55,1971200.0,20.0245,20.0652,19.9973,20.0516,1971200.0
2011-03-07 15:30:00,29.54,29.58,29.48,29.49,1455000.0,20.0448,20.072,20.0041,20.0109,1455000.0
2011-03-08 09:30:00,29.51,29.63,29.51,29.63,461300.0,20.0245,20.1059,20.0245,20.1059,461300.0
2011-03-08 10:00:00,29.63,29.72,29.63,29.69,778500.0,20.1059,20.1669,20.1059,20.1466,778500.0
2011-03-08 10:30:00,29.69,29.69,29.64,29.68,366700.0,20.1466,20.1466,20.1127,20.1398,366700.0
2011-03-08 11:00:00,29.68,29.71,29.62,29.71,618700.0,20.1398,20.1602,20.0991,20.1602,618700.0
2011-03-08 11:30:00,29.71,29.78,29.71,29.77,255100.0,20.1602,20.2077,20.1602,20.2009,255100.0
2011-03-08 12:00:00,29.77,29.8,29.76,29.79,151200.0,20.2009,20.2212,20.1941,20.2144,151200.0
2011-03-08 12:30:00,29.78,29.79,29.75,29.76,334100.0,20.2077,20.2144,20.1873,20.1941,334100.0
2011-03-08 13:00:00,29.76,29.78,29.75,29.78,202500.0,20.1941,20.2077,20.1873,20.2077,202500.0
2011-03-08 13:30:00,29.77,29.78,29.76,29.77,56400.0,20.2009,20.2077,20.1941,20.2009,56400.0
2011-03-08 14:00:00,29.77,29.77,29.74,29.75,210400.0,20.2009,20.2009,20.1805,20.1873,210400.0
2011-03-08 14:30:00,29.75,29.78,29.73,29.77,265000.0,20.1873,20.2077,20.1737,20.2009,265000.0
2011-03-08 15:00:00,29.77,29.79,29.74,29.77,540600.0,20.2009,20.2144,20.1805,20.2009,540600.0
2011-03-08 15:30:00,29.77,29.79,29.75,29.75,1478300.0,20.2009,20.2144,20.1873,20.1873,1478300.0
2011-03-09 09:30:00,29.71,29.79,29.69,29.75,584100.0,20.1602,20.2144,20.1466,20.1873,584100.0
2011-03-09 10:00:00,29.75,29.84,29.71,29.83,416300.0,20.1873,20.2484,20.1602,20.2416,416300.0
2011-03-09 10:30:00,29.83,29.84,29.72,29.75,632700.0,20.2416,20.2484,20.1669,20.1873,632700.0
2011-03-09 11:00:00,29.74,29.8,29.71,29.79,514500.0,20.1805,20.2212,20.1602,20.2144,514500.0
2011-03-09 11:30:00,29.78,29.84,29.75,29.82,580000.0,20.2077,20.2484,20.1873,20.2348,580000.0
2011-03-09 12:00:00,29.82,29.88,29.82,29.84,475300.0,20.2348,20.2755,20.2348,20.2484,475300.0
2011-03-09 12:30:00,29.85,29.89,29.84,29.88,263400.0,20.2552,20.2823,20.2484,20.2755,263400.0
2011-03-09 13:00:00,29.88,29.89,29.85,29.88,241200.0,20.2755,20.2823,20.2552,20.2755,241200.0
2011-03-09 13:30:00,29.88,29.89,29.84,29.87,347100.0,20.2755,20.2823,20.2484,20.2687,347100.0
2011-03-09 14:00:00,29.87,29.91,29.87,29.89,453400.0,20.2687,20.2959,20.2687,20.2823,453400.0
2011-03-09 14:30:00,29.89,29.95,29.86,29.92,908500.0,20.2823,20.323,20.2619,20.3027,908500.0
2011-03-09 15:00:00,29.92,29.96,29.9,29.95,3431500.0,20.3027,20.3298,20.2891,20.323,3431500.0
2011-03-09 15:30:00,29.95,29.95,29.91,29.93,4854500.0,20.323,20.323,20.2959,20.3094,4854500.0
2011-03-10 09:30:00,29.71,29.78,29.7,29.73,1777400.0,20.1602,20.2077,20.1534,20.1737,1777400.0
2011-03-10 10:00:00,29.73,29.78,29.7,29.73,620400.0,20.1737,20.2077,20.1534,20.1737,620400.0
2011-03-10 10:30:00,29.74,29.78,29.72,29.75,304600.0,20.1805,20.2077,20.1669,20.1873,304600.0
2011-03-10 11:00:00,29.75,29.77,29.73,29.74,228800.0,20.1873,20.2009,20.1737,20.1805,228800.0
2011-03-10 11:30:00,29.74,29.79,29.73,29.79,206100.0,20.1805,20.2144,20.1737,20.2144,206100.0
2011-03-10 12:00:00,29.78,29.8,29.76,29.77,216000.0,20.2077,20.2212,20.1941,20.2009,216000.0
2011-03-10 12:30:00,29.77,29.86,29.76,29.86,570700.0,20.2009,20.2619,20.1941,20.2619,570700.0
2011-03-10 13:00:00,29.85,29.9,29.78,29.78,649300.0,20.2552,20.2891,20.2077,20.2077,649300.0
2011-03-10 13:30:00,29.78,29.79,29.67,29.73,1076000.0,20.2077,20.2144,20.133,20.1737,1076000.0
2011-03-10 14:00:00,29.73,29.77,29.72,29.74,304700.0,20.1737,20.2009,20.1669,20.1805,304700.0
2011-03-10 14:30:00,29.74,29.8,29.74,29.8,270700.0,20.1805,20.2212,20.1805,20.2212,270700.0
2011-03-10 15:00:00,29.8,29.81,29.73,29.75,574600.0,20.2212,20.228,20.1737,20.1873,574600.0
2011-03-10 15:30:00,29.75,29.8,29.71,29.72,1333700.0,20.1873,20.2212,20.1602,20.1669,1333700.0
2011-03-11 09:30:00,29.59,29.78,29.58,29.62,1281200.0,20.0787,20.2077,20.072,20.0991,1281200.0
2011-03-11 10:00:00,29.62,29.7,29.56,29.63,648500.0,20.0991,20.1534,20.0584,20.1059,648500.0
2011-03-11 10:30:00,29.63,29.68,29.61,29.68,707600.0,20.1059,20.1398,20.0923,20.1398,707600.0
2011-03-11 11:00:00,29.67,29.68,29.62,29.65,312600.0,20.133,20.1398,20.0991,20.1195,312600.0
2011-03-11 11:30:00,29.64,29.71,29.63,29.67,416800.0,20.1127,20.1602,20.1059,20.133,416800.0
2011-03-11 12:00:00,29.68,29.71,29.67,29.69,301600.0,20.1398,20.1602,20.133,20.1466,301600.0
2011-03-11 12:30:00,29.69,29.72,29.68,29.71,189400.0,20.1466,20.1669,20.1398,20.1602,189400.0
2011-03-11 13:00:00,29.71,29.72,29.66,29.68,405800.0,20.1602,20.1669,20.1262,20.1398,405800.0
2011-03-11 13:30:00,29.68,29.7,29.67,29.69,172300.0,20.1398,20.1534,20.133,20.1466,172300.0
2011-03-11 14:00:00,29.68,29.74,29.68,29.74,199600.0,20.1398,20.1805,20.1398,20.1805,199600.0
2011-03-11 14:30:00,29.73,29.76,29.72,29.76,247700.0,20.1737,20.1941,20.1669,20.1941,247700.0
2011-03-11 15:00:00,29.75,29.81,29.75,29.8,345700.0,20.1873,20.228,20.1873,20.2212,345700.0
2011-03-11 15:30:00,29.8,29.81,29.74,29.74,1679600.0,20.2212,20.228,20.1805,20.1805,1679600.0
2011-03-14 09:30:00,29.58,29.66,29.56,29.58,614000.0,20.072,20.1262,20.0584,20.072,614000.0
2011-03-14 10:00:00,29.58,29.63,29.57,29.58,244900.0,20.072,20.1059,20.0652,20.072,244900.0
2011-03-14 10:30:00,29.58,29.58,29.47,29.48,865600.0,20.072,20.072,19.9973,20.0041,865600.0
2011-03-14 11:00:00,29.48,29.51,29.43,29.43,565300.0,20.0041,20.0245,19.9702,19.9702,565300.0
2011-03-14 11:30:00,29.43,29.45,29.42,29.44,292300.0,19.9702,19.9837,19.9634,19.977,292300.0
2011-03-14 12:00:00,29.44,29.44,29.4,29.4,146400.0,19.977,19.977,19.9498,19.9498,146400.0
2011-03-14 12:30:00,29.41,29.45,29.4,29.45,305300.0,19.9566,19.9837,19.9498,19.9837,305300.0
2011-03-14 13:00:00,29.45,29.48,29.44,29.46,147600.0,19.9837,20.0041,19.977,19.9905,147600.0
2011-03-14 13:30:00,29.46,29.48,29.44,29.47,122800.0,19.9905,20.0041,19.977,19.9973,122800.0
2011-03-14 14:00:00,29.46,29.52,29.46,29.5,186700.0,19.9905,20.0312,19.9905,20.0177,186700.0
2011-03-14 14:30:00,29.51,29.51,29.44,29.46,177300.0,20.0245,20.0245,19.977,19.9905,177300.0
2011-03-14 15:00:00,29.46,29.51,29.44,29.46,402400.0,19.9905,20.0245,19.977,19.9905,402400.0
2011-03-14 15:30:00,29.47,29.56,29.46,29.53,1498000.0,19.9973,20.0584,19.9905,20.038,1498000.0
2011-03-15 09:30:00,29.07,29.18,29.01,29.05,1671000.0,19.7259,19.8005,19.6852,19.7123,1671000.0
2011-03-15 10:00:00,29.05,29.14,29.03,29.14,1075300.0,19.7123,19.7734,19.6987,19.7734,1075300.0
2011-03-15 10:30:00,29.15,29.17,29.09,29.11,717500.0,19.7802,19.7937,19.7395,19.753,717500.0
2011-03-15 11:00:00,29.1,29.15,29.08,29.14,900800.0,19.7462,19.7802,19.7327,19.7734,900800.0
2011-03-15 11:30:00,29.14,29.15,29.1,29.14,346600.0,19.7734,19.7802,19.7462,19.7734,346600.0
2011-03-15 12:00:00,29.14,29.2,29.13,29.19,396800.0,19.7734,19.8141,19.7666,19.8073,396800.0
2011-03-15 12:30:00,29.18,29.18,29.11,29.17,1087700.0,19.8005,19.8005,19.753,19.7937,1087700.0
2011-03-15 13:00:00,29.17,29.18,29.09,29.13,751600.0,19.7937,19.8005,19.7395,19.7666,751600.0
2011-03-15 13:30:00,29.13,29.2,29.13,29.2,274900.0,19.7666,19.8141,19.7666,19.8141,274900.0
2011-03-15 14:00:00,29.19,29.29,29.15,29.28,888700.0,19.8073,19.8752,19.7802,19.8684,888700.0
2011-03-15 14:30:00,29.28,29.31,29.25,29.26,852000.0,19.8684,19.8887,19.848,19.8548,852000.0
2011-03-15 15:00:00,29.25,29.34,29.24,29.32,1316200.0,19.848,19.9091,19.8412,19.8955,1316200.0
2011-03-15 15:30:00,29.32,29.36,29.24,29.25,2044600.0,19.8955,19.9227,19.8412,19.848,2044600.0
2011-03-16 09:30:00,29.13,29.16,29.06,29.12,805000.0,19.7666,19.787,19.7191,19.7598,805000.0
2011-03-16 10:00:00,29.12,29.16,29.12,29.14,406200.0,19.7598,19.787,19.7598,19.7734,406200.0
2011-03-16 10:30:00,29.14,29.15,29.04,29.04,357400.0,19.7734,19.7802,19.7055,19.7055,357400.0
2011-03-16 11:00:00,29.05,29.05,28.86,29.02,2325500.0,19.7123,19.7123,19.5834,19.692,2325500.0
2011-03-16 11:30:00,29.02,29.07,28.96,28.97,987900.0,19.692,19.7259,19.6512,19.658,987900.0
2011-03-16 12:00:00,28.98,28.99,28.9,28.98,1056100.0,19.6648,19.6716,19.6105,19.6648,1056100.0
2011-03-16 12:30:00,28.98,29.01,28.93,28.97,607900.0,19.6648,19.6852,19.6309,19.658,607900.0
2011-03-16 13:00:00,28.96,28.99,28.91,28.93,493800.0,19.6512,19.6716,19.6173,19.6309,493800.0
2011-03-16 13:30:00,28.93,28.94,28.89,28.92,219200.0,19.6309,19.6377,19.6037,19.6241,219200.0
2011-03-16 14:00:00,28.92,28.92,28.71,28.78,937700.0,19.6241,19.6241,19.4816,19.5291,937700.0
2011-03-16 14:30:00,28.78,28.98,28.77,28.94,1215600.0,19.5291,19.6648,19.5223,19.6377,1215600.0
2011-03-16 15:00:00,28.94,29.01,28.88,28.92,989800.0,19.6377,19.6852,19.597,19.6241,989800.0
2011-03-16 15:30:00,28.91,28.95,28.84,28.86,2209600.0,19.6173,19.6445,19.5698,19.5834,2209600.0
2011-03-17 09:30:00,29.11,29.17,28.99,29.03,765800.0,19.753,19.7937,19.6716,19.6987,765800.0
2011-03-17 10:00:00,29.03,29.17,29.02,29.13,1108500.0,19.6987,19.7937,19.692,19.7666,1108500.0
2011-03-17 10:30:00,29.14,29.14,29.05,29.06,365600.0,19.7734,19.7734,19.7123,19.7191,365600.0
2011-03-17 11:00:00,29.07,29.1,29.0,29.01,460200.0,19.7259,19.7462,19.6784,19.6852,460200.0
2011-03-17 11:30:00,29.01,29.1,29.01,29.02,915100.0,19.6852,19.7462,19.6852,19.692,915100.0
2011-03-17 12:00:00,29.02,29.06,28.99,29.04,362700.0,19.692,19.7191,19.6716,19.7055,362700.0
2011-03-17 12:30:00,29.04,29.09,29.03,29.05,154000.0,19.7055,19.7395,19.6987,19.7123,154000.0
2011-03-17 13:00:00,29.05,29.09,28.98,28.98,360100.0,19.7123,19.7395,19.6648,19.6648,360100.0
2011-03-17 13:30:00,28.98,29.01,28.89,28.93,943900.0,19.6648,19.6852,19.6037,19.6309,943900.0
2011-03-17 14:00:00,28.93,28.96,28.9,28.95,463700.0,19.6309,19.6512,19.6105,19.6445,463700.0
2011-03-17 14:30:00,28.94,29.0,28.94,28.98,91900.0,19.6377,19.6784,19.6377,19.6648,91900.0
2011-03-17 15:00:00,28.98,29.01,28.96,28.96,338300.0,19.6648,19.6852,19.6512,19.6512,338300.0
2011-03-17 15:30:00,28.97,29.06,28.95,28.99,1497800.0,19.658,19.7191,19.6445,19.6716,1497800.0
2011-03-18 09:30:00,29.02,29.15,29.02,29.07,661100.0,19.8032,19.8919,19.8032,19.8373,661100.0
2011-03-18 10:00:00,29.07,29.11,29.04,29.05,483500.0,19.8373,19.8646,19.8168,19.8236,483500.0
2011-03-18 10:30:00,29.05,29.11,29.03,29.04,184200.0,19.8236,19.8646,19.81,19.8168,184200.0
2011-03-18 11:00:00,29.03,29.08,28.99,28.99,361300.0,19.81,19.8441,19.7827,19.7827,361300.0
2011-03-18 11:30:00,28.98,29.02,28.94,29.01,598000.0,19.7759,19.8032,19.7486,19.7963,598000.0
2011-03-18 12:00:00,29.01,29.04,28.98,29.02,195800.0,19.7963,19.8168,19.7759,19.8032,195800.0
2011-03-18 12:30:00,29.02,29.03,28.98,28.98,219300.0,19.8032,19.81,19.7759,19.7759,219300.0
2011-03-18 13:00:00,28.99,29.02,28.99,29.01,43300.0,19.7827,19.8032,19.7827,19.7963,43300.0
2011-03-18 13:30:00,29.02,29.02,28.98,28.98,109900.0,19.8032,19.8032,19.7759,19.7759,109900.0
2011-03-18 14:00:00,28.99,28.99,28.9,28.92,238500.0,19.7827,19.7827,19.7213,19.7349,238500.0
2011-03-18 14:30:00,28.93,28.97,28.9,28.91,457100.0,19.7418,19.7691,19.7213,19.7281,457100.0
2011-03-18 15:00:00,28.91,28.96,28.91,28.94,903000.0,19.7281,19.7622,19.7281,19.7486,903000.0
2011-03-18 15:30:00,28.94,29.04,28.93,29.04,2035200.0,19.7486,19.8168,19.7418,19.8168,2035200.0
2011-03-21 09:30:00,29.22,29.41,29.2,29.38,829500.0,19.9397,20.0693,19.926,20.0488,829500.0
2011-03-21 10:00:00,29.37,29.42,29.35,29.39,415200.0,20.042,20.0761,20.0284,20.0557,415200.0
2011-03-21 10:30:00,29.39,29.42,29.37,29.4,338800.0,20.0557,20.0761,20.042,20.0625,338800.0
2011-03-21 11:00:00,29.4,29.44,29.4,29.44,458100.0,20.0625,20.0898,20.0625,20.0898,458100.0
2011-03-21 11:30:00,29.44,29.45,29.42,29.44,119300.0,20.0898,20.0966,20.0761,20.0898,119300.0
2011-03-21 12:00:00,29.43,29.45,29.43,29.45,80700.0,20.083,20.0966,20.083,20.0966,80700.0
2011-03-21 12:30:00,29.45,29.46,29.43,29.44,80500.0,20.0966,20.1034,20.083,20.0898,80500.0
2011-03-21 13:00:00,29.43,29.44,29.4,29.41,258800.0,20.083,20.0898,20.0625,20.0693,258800.0
2011-03-21 13:30:00,29.41,29.44,29.4,29.43,292700.0,20.0693,20.0898,20.0625,20.083,292700.0
2011-03-21 14:00:00,29.44,29.44,29.42,29.43,298300.0,20.0898,20.0898,20.0761,20.083,298300.0
2011-03-21 14:30:00,29.43,29.45,29.41,29.41,133600.0,20.083,20.0966,20.0693,20.0693,133600.0
2011-03-21 15:00:00,29.42,29.42,29.37,29.39,406600.0,20.0761,20.0761,20.042,20.0557,406600.0
2011-03-21 15:30:00,29.39,29.42,29.38,29.42,1871400.0,20.0557,20.0761,20.0488,20.0761,1871400.0
2011-03-22 09:30:00,29.34,29.4,29.32,29.32,693300.0,20.0215,20.0625,20.0079,20.0079,693300.0
2011-03-22 10:00:00,29.33,29.41,29.32,29.41,475200.0,20.0147,20.0693,20.0079,20.0693,475200.0
2011-03-22 10:30:00,29.4,29.41,29.36,29.36,418200.0,20.0625,20.0693,20.0352,20.0352,418200.0
2011-03-22 11:00:00,29.36,29.39,29.36,29.39,254300.0,20.0352,20.0557,20.0352,20.0557,254300.0
2011-03-22 11:30:00,29.39,29.44,29.37,29.43,132200.0,20.0557,20.0898,20.042,20.083,132200.0
2011-03-22 12:00:00,29.44,29.44,29.41,29.43,210700.0,20.0898,20.0898,20.0693,20.083,210700.0
2011-03-22 12:30:00,29.42,29.42,29.4,29.41,298400.0,20.0761,20.0761,20.0625,20.0693,298400.0
2011-03-22 13:00:00,29.4,29.41,29.38,29.39,132900.0,20.0625,20.0693,20.0488,20.0557,132900.0
2011-03-22 13:30:00,29.39,29.45,29.39,29.43,353900.0,20.0557,20.0966,20.0557,20.083,353900.0
2011-03-22 14:00:00,29.43,29.43,29.38,29.38,222400.0,20.083,20.083,20.0488,20.0488,222400.0
2011-03-22 14:30:00,29.39,29.4,29.36,29.39,543800.0,20.0557,20.0625,20.0352,20.0557,543800.0
2011-03-22 15:00:00,29.39,29.4,29.36,29.4,187900.0,20.0557,20.0625,20.0352,20.0625,187900.0
2011-03-22 15:30:00,29.4,29.41,29.35,29.36,1471300.0,20.0625,20.0693,20.0284,20.0352,1471300.0
2011-03-23 09:30:00,29.3,29.34,29.28,29.33,1002100.0,19.9942,20.0215,19.9806,20.0147,1002100.0
2011-03-23 10:00:00,29.33,29.34,29.24,29.26,336400.0,20.0147,20.0215,19.9533,19.9669,336400.0
2011-03-23 10:30:00,29.27,29.28,29.24,29.25,251100.0,19.9738,19.9806,19.9533,19.9601,251100.0
2011-03-23 11:00:00,29.26,29.29,29.24,29.27,289400.0,19.9669,19.9874,19.9533,19.9738,289400.0
2011-03-23 11:30:00,29.27,29.29,29.26,29.27,95100.0,19.9738,19.9874,19.9669,19.9738,95100.0
2011-03-23 12:00:00,29.27,29.33,29.25,29.32,192800.0,19.9738,20.0147,19.9601,20.0079,192800.0
2011-03-23 12:30:00,29.33,29.37,29.32,29.35,628800.0,20.0147,20.042,20.0079,20.0284,628800.0
2011-03-23 13:00:00,29.36,29.38,29.34,29.36,76100.0,20.0352,20.0488,20.0215,20.0352,76100.0
2011-03-23 13:30:00,29.36,29.4,29.36,29.38,186200.0,20.0352,20.0625,20.0352,20.0488,186200.0
2011-03-23 14:00:00,29.39,29.4,29.37,29.4,117800.0,20.0557,20.0625,20.042,20.0625,117800.0
2011-03-23 14:30:00,29.39,29.42,29.37,29.41,140200.0,20.0557,20.0761,20.042,20.0693,140200.0
2011-03-23 15:00:00,29.4,29.47,29.4,29.46,238000.0,20.0625,20.1103,20.0625,20.1034,238000.0
2011-03-23 15:30:00,29.46,29.46,29.42,29.42,1248900.0,20.1034,20.1034,20.0761,20.0761,1248900.0
2011-03-24 09:30:00,29.54,29.6,29.51,29.58,356500.0,20.158,20.199,20.1375,20.1853,356500.0
2011-03-24 10:00:00,29.58,29.61,29.55,29.59,207000.0,20.1853,20.2058,20.1648,20.1921,207000.0
2011-03-24 10:30:00,29.59,29.68,29.59,29.67,564500.0,20.1921,20.2536,20.1921,20.2467,564500.0
2011-03-24 11:00:00,29.67,29.7,29.64,29.69,873000.0,20.2467,20.2672,20.2263,20.2604,873000.0
2011-03-24 11:30:00,29.69,29.71,29.66,29.66,352800.0,20.2604,20.274,20.2399,20.2399,352800.0
2011-03-24 12:00:00,29.67,29.72,29.66,29.71,210100.0,20.2467,20.2808,20.2399,20.274,210100.0
2011-03-24 12:30:00,29.71,29.72,29.66,29.67,182600.0,20.274,20.2808,20.2399,20.2467,182600.0
2011-03-24 13:00:00,29.67,29.7,29.66,29.7,151000.0,20.2467,20.2672,20.2399,20.2672,151000.0
2011-03-24 13:30:00,29.7,29.7,29.65,29.67,85500.0,20.2672,20.2672,20.2331,20.2467,85500.0
2011-03-24 14:00:00,29.67,29.7,29.67,29.69,71100.0,20.2467,20.2672,20.2467,20.2604,71100.0
2011-03-24 14:30:00,29.7,29.71,29.68,29.7,131400.0,20.2672,20.274,20.2536,20.2672,131400.0
2011-03-24 15:00:00,29.7,29.74,29.68,29.73,467000.0,20.2672,20.2945,20.2536,20.2877,467000.0
2011-03-24 15:30:00,29.73,29.73,29.68,29.68,1343800.0,20.2877,20.2877,20.2536,20.2536,1343800.0
2011-03-25 09:30:00,29.71,29.75,29.67,29.69,133600.0,20.274,20.3013,20.2467,20.2604,133600.0
2011-03-25 10:00:00,29.68,29.73,29.67,29.73,104000.0,20.2536,20.2877,20.2467,20.2877,104000.0
2011-03-25 10:30:00,29.73,29.75,29.71,29.72,464000.0,20.2877,20.3013,20.274,20.2808,464000.0
2011-03-25 11:00:00,29.72,29.75,29.72,29.74,589000.0,20.2808,20.3013,20.2808,20.2945,589000.0
2011-03-25 11:30:00,29.75,29.77,29.73,29.75,378500.0,20.3013,20.315,20.2877,20.3013,378500.0
2011-03-25 12:00:00,29.76,29.77,29.75,29.76,182900.0,20.3081,20.315,20.3013,20.3081,182900.0
2011-03-25 12:30:00,29.77,29.77,29.75,29.77,208500.0,20.315,20.315,20.3013,20.315,208500.0
2011-03-25 13:00:00,29.77,29.77,29.75,29.76,217800.0,20.315,20.315,20.3013,20.3081,217800.0
2011-03-25 13:30:00,29.77,29.77,29.72,29.72,162200.0,20.315,20.315,20.2808,20.2808,162200.0
2011-03-25 14:00:00,29.73,29.75,29.72,29.73,197800.0,20.2877,20.3013,20.2808,20.2877,197800.0
2011-03-25 14:30:00,29.73,29.75,29.72,29.75,116600.0,20.2877,20.3013,20.2808,20.3013,116600.0
2011-03-25 15:00:00,29.75,29.76,29.72,29.73,382600.0,20.3013,20.3081,20.2808,20.2877,382600.0
2011-03-25 15:30:00,29.74,29.75,29.68,29.69,1356300.0,20.2945,20.3013,20.2536,20.2604,1356300.0
2011-03-28 09:30:00,29.72,29.86,29.72,29.84,554400.0,20.2808,20.3764,20.2808,20.3627,554400.0
2011-03-28 10:00:00,29.84,29.87,29.83,29.85,835600.0,20.3627,20.3832,20.3559,20.3696,835600.0
2011-03-28 10:30:00,29.84,29.85,29.79,29.79,719900.0,20.3627,20.3696,20.3286,20.3286,719900.0
2011-03-28 11:00:00,29.79,29.8,29.76,29.78,557500.0,20.3286,20.3354,20.3081,20.3218,557500.0
2011-03-28 11:30:00,29.79,29.79,29.76,29.77,328100.0,20.3286,20.3286,20.3081,20.315,328100.0
2011-03-28 12:00:00,29.77,29.78,29.74,29.76,222000.0,20.315,20.3218,20.2945,20.3081,222000.0
2011-03-28 12:30:00,29.75,29.78,29.75,29.76,199600.0,20.3013,20.3218,20.3013,20.3081,199600.0
2011-03-28 13:00:00,29.77,29.78,29.75,29.76,141100.0,20.315,20.3218,20.3013,20.3081,141100.0
2011-03-28 13:30:00,29.75,29.77,29.75,29.75,73800.0,20.3013,20.315,20.3013,20.3013,73800.0
2011-03-28 14:00:00,29.75,29.76,29.74,29.74,283400.0,20.3013,20.3081,20.2945,20.2945,283400.0
2011-03-28 14:30:00,29.74,29.77,29.73,29.74,291400.0,20.2945,20.315,20.2877,20.2945,291400.0
2011-03-28 15:00:00,29.74,29.77,29.73,29.75,559300.0,20.2945,20.315,20.2877,20.3013,559300.0
2011-03-28 15:30:00,29.76,29.76,29.68,29.69,996200.0,20.3081,20.3081,20.2536,20.2604,996200.0
2011-03-29 09:30:00,29.68,29.73,29.64,29.65,721400.0,20.2536,20.2877,20.2263,20.2331,721400.0
2011-03-29 10:00:00,29.65,29.73,29.65,29.71,345600.0,20.2331,20.2877,20.2331,20.274,345600.0
2011-03-29 10:30:00,29.72,29.72,29.69,29.7,84800.0,20.2808,20.2808,20.2604,20.2672,84800.0
2011-03-29 11:00:00,29.7,29.74,29.7,29.72,205300.0,20.2672,20.2945,20.2672,20.2808,205300.0
2011-03-29 11:30:00,29.73,29.75,29.72,29.73,443000.0,20.2877,20.3013,20.2808,20.2877,443000.0
2011-03-29 12:00:00,29.72,29.76,29.72,29.75,451700.0,20.2808,20.3081,20.2808,20.3013,451700.0
2011-03-29 12:30:00,29.75,29.77,29.74,29.77,86200.0,20.3013,20.315,20.2945,20.315,86200.0
2011-03-29 13:00:00,29.76,29.77,29.75,29.76,58000.0,20.3081,20.315,20.3013,20.3081,58000.0
2011-03-29 13:30:00,29.77,29.78,29.75,29.76,125300.0,20.315,20.3218,20.3013,20.3081,125300.0
2011-03-29 14:00:00,29.76,29.8,29.76,29.78,173800.0,20.3081,20.3354,20.3081,20.3218,173800.0
2011-03-29 14:30:00,29.78,29.79,29.76,29.78,132100.0,20.3218,20.3286,20.3081,20.3218,132100.0
2011-03-29 15:00:00,29.79,29.8,29.75,29.79,272500.0,20.3286,20.3354,20.3013,20.3286,272500.0
2011-03-29 15:30:00,29.8,29.83,29.79,29.82,585400.0,20.3354,20.3559,20.3286,20.3491,585400.0
2011-03-30 09:30:00,29.91,30.0,29.91,30.0,1049600.0,20.4105,20.4719,20.4105,20.4719,1049600.0
2011-03-30 10:00:00,30.0,30.02,29.93,29.93,740000.0,20.4719,20.4856,20.4242,20.4242,740000.0
2011-03-30 10:30:00,29.94,30.0,29.93,29.99,472300.0,20.431,20.4719,20.4242,20.4651,472300.0
2011-03-30 11:00:00,29.99,29.99,29.95,29.97,977400.0,20.4651,20.4651,20.4378,20.4514,977400.0
2011-03-30 11:30:00,29.97,30.0,29.96,29.98,2641700.0,20.4514,20.4719,20.4446,20.4583,2641700.0
2011-03-30 12:00:00,29.99,30.02,29.97,30.0,614800.0,20.4651,20.4856,20.4514,20.4719,614800.0
2011-03-30 12:30:00,30.0,30.02,29.98,30.0,133700.0,20.4719,20.4856,20.4583,20.4719,133700.0
2011-03-30 13:00:00,30.0,30.04,30.0,30.02,156400.0,20.4719,20.4992,20.4719,20.4856,156400.0
2011-03-30 13:30:00,30.02,30.02,29.96,29.97,92600.0,20.4856,20.4856,20.4446,20.4514,92600.0
2011-03-30 14:00:00,29.98,30.0,29.97,30.0,74900.0,20.4583,20.4719,20.4514,20.4719,74900.0
2011-03-30 14:30:00,30.0,30.01,29.98,30.0,215300.0,20.4719,20.4787,20.4583,20.4719,215300.0
2011-03-30 15:00:00,30.0,30.01,29.98,30.0,455700.0,20.4719,20.4787,20.4583,20.4719,455700.0
2011-03-30 15:30:00,29.99,30.02,29.96,29.99,1216600.0,20.4651,20.4856,20.4446,20.4651,1216600.0
2011-03-31 09:30:00,29.94,29.99,29.93,29.95,159200.0,20.431,20.4651,20.4242,20.4378,159200.0
2011-03-31 10:00:00,29.95,30.0,29.95,29.96,599000.0,20.4378,20.4719,20.4378,20.4446,599000.0
2011-03-31 10:30:00,29.97,30.01,29.96,29.97,601500.0,20.4514,20.4787,20.4446,20.4514,601500.0
2011-03-31 11:00:00,29.98,30.01,29.97,29.99,393200.0,20.4583,20.4787,20.4514,20.4651,393200.0
2011-03-31 11:30:00,29.99,30.0,29.97,29.97,216800.0,20.4651,20.4719,20.4514,20.4514,216800.0
2011-03-31 12:00:00,29.97,30.01,29.97,30.01,100600.0,20.4514,20.4787,20.4514,20.4787,100600.0
2011-03-31 12:30:00,30.01,30.02,30.0,30.01,340400.0,20.4787,20.4856,20.4719,20.4787,340400.0
2011-03-31 13:00:00,30.01,30.02,30.0,30.01,176200.0,20.4787,20.4856,20.4719,20.4787,176200.0
2011-03-31 13:30:00,30.0,30.01,29.99,30.0,111700.0,20.4719,20.4787,20.4651,20.4719,111700.0
2011-03-31 14:00:00,29.99,30.01,29.98,30.0,275000.0,20.4651,20.4787,20.4583,20.4719,275000.0
2011-03-31 14:30:00,30.0,30.01,29.98,29.99,106800.0,20.4719,20.4787,20.4583,20.4651,106800.0
2011-03-31 15:00:00,29.99,30.0,29.97,29.98,385800.0,20.4651,20.4719,20.4514,20.4583,385800.0
2011-03-31 15:30:00,29.99,29.99,29.92,29.93,1034400.0,20.4651,20.4651,20.4173,20.4242,1034400.0
2011-04-01 09:30:00,29.96,30.07,29.96,30.02,780900.0,20.4446,20.5197,20.4446,20.4856,780900.0
2011-04-01 10:00:00,30.01,30.09,30.0,30.09,910400.0,20.4787,20.5333,20.4719,20.5333,910400.0
2011-04-01 10:30:00,30.09,30.11,30.08,30.09,102400.0,20.5333,20.547,20.5265,20.5333,102400.0
2011-04-01 11:00:00,30.09,30.12,30.09,30.1,152600.0,20.5333,20.5538,20.5333,20.5402,152600.0
2011-04-01 11:30:00,30.1,30.14,30.1,30.14,414500.0,20.5402,20.5675,20.5402,20.5675,414500.0
2011-04-01 12:00:00,30.14,30.14,30.13,30.14,117400.0,20.5675,20.5675,20.5606,20.5675,117400.0
2011-04-01 12:30:00,30.13,30.14,30.11,30.13,189500.0,20.5606,20.5675,20.547,20.5606,189500.0
2011-04-01 13:00:00,30.13,30.13,30.11,30.12,68400.0,20.5606,20.5606,20.547,20.5538,68400.0
2011-04-01 13:30:00,30.11,30.13,30.11,30.11,102200.0,20.547,20.5606,20.547,20.547,102200.0
2011-04-01 14:00:00,30.12,30.14,30.11,30.14,90000.0,20.5538,20.5675,20.547,20.5675,90000.0
2011-04-01 14:30:00,30.13,30.14,30.08,30.12,334700.0,20.5606,20.5675,20.5265,20.5538,334700.0
2011-04-01 15:00:00,30.11,30.12,30.07,30.1,533800.0,20.547,20.5538,20.5197,20.5402,533800.0
2011-04-01 15:30:00,30.1,30.13,30.07,30.08,1217300.0,20.5402,20.5606,20.5197,20.5265,1217300.0
2011-04-04 09:30:00,30.14,30.14,30.07,30.1,227100.0,20.5675,20.5675,20.5197,20.5402,227100.0
2011-04-04 10:00:00,30.1,30.1,30.06,30.07,194500.0,20.5402,20.5402,20.5129,20.5197,194500.0
2011-04-04 10:30:00,30.07,30.12,30.07,30.1,238700.0,20.5197,20.5538,20.5197,20.5402,238700.0
2011-04-04 11:00:00,30.1,30.11,30.07,30.11,133200.0,20.5402,20.547,20.5197,20.547,133200.0
2011-04-04 11:30:00,30.1,30.12,30.1,30.11,79000.0,20.5402,20.5538,20.5402,20.547,79000.0
2011-04-04 12:00:00,30.11,30.12,30.1,30.12,53500.0,20.547,20.5538,20.5402,20.5538,53500.0
2011-04-04 12:30:00,30.12,30.13,30.09,30.13,121700.0,20.5538,20.5606,20.5333,20.5606,121700.0
2011-04-04 13:00:00,30.13,30.14,30.12,30.13,93300.0,20.5606,20.5675,20.5538,20.5606,93300.0
2011-04-04 13:30:00,30.14,30.14,30.08,30.09,97000.0,20.5675,20.5675,20.5265,20.5333,97000.0
2011-04-04 14:00:00,30.09,30.12,30.08,30.12,140100.0,20.5333,20.5538,20.5265,20.5538,140100.0
2011-04-04 14:30:00,30.12,30.13,30.11,30.13,221700.0,20.5538,20.5606,20.547,20.5606,221700.0
2011-04-04 15:00:00,30.13,30.15,30.11,30.15,294200.0,20.5606,20.5743,20.547,20.5743,294200.0
2011-04-04 15:30:00,30.14,30.15,30.11,30.13,631500.0,20.5675,20.5743,20.547,20.5606,631500.0
2011-04-05 09:30:00,30.11,30.2,30.1,30.17,481300.0,20.547,20.6084,20.5402,20.5879,481300.0
2011-04-05 10:00:00,30.17,30.23,30.15,30.23,403600.0,20.5879,20.6289,20.5743,20.6289,403600.0
2011-04-05 10:30:00,30.23,30.27,30.21,30.23,704400.0,20.6289,20.6562,20.6152,20.6289,704400.0
2011-04-05 11:00:00,30.23,30.25,30.21,30.21,275100.0,20.6289,20.6425,20.6152,20.6152,275100.0
2011-04-05 11:30:00,30.22,30.23,30.2,30.23,451900.0,20.622,20.6289,20.6084,20.6289,451900.0
2011-04-05 12:00:00,30.24,30.25,30.22,30.23,120000.0,20.6357,20.6425,20.622,20.6289,120000.0
2011-04-05 12:30:00,30.23,30.25,30.22,30.25,222600.0,20.6289,20.6425,20.622,20.6425,222600.0
2011-04-05 13:00:00,30.25,30.25,30.23,30.24,139800.0,20.6425,20.6425,20.6289,20.6357,139800.0
2011-04-05 13:30:00,30.23,30.24,30.21,30.22,84300.0,20.6289,20.6357,20.6152,20.622,84300.0
2011-04-05 14:00:00,30.21,30.23,30.17,30.21,343200.0,20.6152,20.6289,20.5879,20.6152,343200.0
2011-04-05 14:30:00,30.21,30.22,30.18,30.21,218700.0,20.6152,20.622,20.5948,20.6152,218700.0
2011-04-05 15:00:00,30.21,30.21,30.18,30.2,177800.0,20.6152,20.6152,20.5948,20.6084,177800.0
2011-04-05 15:30:00,30.2,30.21,30.16,30.17,757900.0,20.6084,20.6152,20.5811,20.5879,757900.0
2011-04-06 09:30:00,30.26,30.31,30.23,30.27,260700.0,20.6493,20.6835,20.6289,20.6562,260700.0
2011-04-06 10:00:00,30.27,30.28,30.22,30.26,552000.0,20.6562,20.663,20.622,20.6493,552000.0
2011-04-06 10:30:00,30.27,30.32,30.26,30.32,190400.0,20.6562,20.6903,20.6493,20.6903,190400.0
2011-04-06 11:00:00,30.32,30.32,30.25,30.25,269100.0,20.6903,20.6903,20.6425,20.6425,269100.0
2011-04-06 11:30:00,30.26,30.29,30.24,30.25,331900.0,20.6493,20.6698,20.6357,20.6425,331900.0
2011-04-06 12:00:00,30.24,30.28,30.23,30.27,167800.0,20.6357,20.663,20.6289,20.6562,167800.0
2011-04-06 12:30:00,30.27,30.29,30.26,30.29,273000.0,20.6562,20.6698,20.6493,20.6698,273000.0
2011-04-06 13:00:00,30.3,30.32,30.29,30.32,79400.0,20.6766,20.6903,20.6698,20.6903,79400.0
2011-04-06 13:30:00,30.32,30.33,30.3,30.33,104400.0,20.6903,20.6971,20.6766,20.6971,104400.0
2011-04-06 14:00:00,30.32,30.33,30.3,30.32,887600.0,20.6903,20.6971,20.6766,20.6903,887600.0
2011-04-06 14:30:00,30.32,30.35,30.31,30.35,776100.0,20.6903,20.7108,20.6835,20.7108,776100.0
2011-04-06 15:00:00,30.35,30.35,30.32,30.33,832900.0,20.7108,20.7108,20.6903,20.6971,832900.0
2011-04-06 15:30:00,30.33,30.35,30.3,30.31,1398100.0,20.6971,20.7108,20.6766,20.6835,1398100.0
2011-04-07 09:30:00,30.3,30.32,30.26,30.31,315300.0,20.6766,20.6903,20.6493,20.6835,315300.0
2011-04-07 10:00:00,30.3,30.32,30.29,30.29,96600.0,20.6766,20.6903,20.6698,20.6698,96600.0
2011-04-07 10:30:00,30.3,30.31,30.17,30.26,562800.0,20.6766,20.6835,20.5879,20.6493,562800.0
2011-04-07 11:00:00,30.26,30.3,30.24,30.26,186600.0,20.6493,20.6766,20.6357,20.6493,186600.0
2011-04-07 11:30:00,30.26,30.26,30.19,30.26,557000.0,20.6493,20.6493,20.6016,20.6493,557000.0
2011-04-07 12:00:00,30.26,30.3,30.24,30.29,125200.0,20.6493,20.6766,20.6357,20.6698,125200.0
2011-04-07 12:30:00,30.3,30.34,30.29,30.33,141900.0,20.6766,20.7039,20.6698,20.6971,141900.0
2011-04-07 13:00:00,30.33,30.33,30.25,30.26,555700.0,20.6971,20.6971,20.6425,20.6493,555700.0
2011-04-07 13:30:00,30.25,30.27,30.22,30.23,202200.0,20.6425,20.6562,20.622,20.6289,202200.0
2011-04-07 14:00:00,30.23,30.26,30.23,30.23,153400.0,20.6289,20.6493,20.6289,20.6289,153400.0
2011-04-07 14:30:00,30.23,30.28,30.23,30.27,200700.0,20.6289,20.663,20.6289,20.6562,200700.0
2011-04-07 15:00:00,30.27,30.3,30.25,30.28,268800.0,20.6562,20.6766,20.6425,20.663,268800.0
2011-04-07 15:30:00,30.28,30.34,30.26,30.34,871100.0,20.663,20.7039,20.6493,20.7039,871100.0
2011-04-08 09:30:00,30.43,30.43,30.32,30.33,261400.0,20.7654,20.7654,20.6903,20.6971,261400.0
2011-04-08 10:00:00,30.34,30.36,30.31,30.34,155500.0,20.7039,20.7176,20.6835,20.7039,155500.0
2011-04-08 10:30:00,30.33,30.34,30.3,30.31,182900.0,20.6971,20.7039,20.6766,20.6835,182900.0
2011-04-08 11:00:00,30.3,30.34,30.3,30.33,2499800.0,20.6766,20.7039,20.6766,20.6971,2499800.0
2011-04-08 11:30:00,30.33,30.36,30.32,30.35,91300.0,20.6971,20.7176,20.6903,20.7108,91300.0
2011-04-08 12:00:00,30.35,30.37,30.32,30.34,803500.0,20.7108,20.7244,20.6903,20.7039,803500.0
2011-04-08 12:30:00,30.34,30.34,30.27,30.29,177100.0,20.7039,20.7039,20.6562,20.6698,177100.0
2011-04-08 13:00:00,30.29,30.3,30.27,30.29,406200.0,20.6698,20.6766,20.6562,20.6698,406200.0
2011-04-08 13:30:00,30.28,30.3,30.26,30.3,458200.0,20.663,20.6766,20.6493,20.6766,458200.0
2011-04-08 14:00:00,30.3,30.3,30.24,30.26,316600.0,20.6766,20.6766,20.6357,20.6493,316600.0
2011-04-08 14:30:00,30.26,30.26,30.16,30.2,527900.0,20.6493,20.6493,20.5811,20.6084,527900.0
2011-04-08 15:00:00,30.19,30.21,30.17,30.21,395100.0,20.6016,20.6152,20.5879,20.6152,395100.0
2011-04-08 15:30:00,30.21,30.27,30.2,30.25,833500.0,20.6152,20.6562,20.6084,20.6425,833500.0
2011-04-11 09:30:00,30.26,30.45,30.26,30.44,705000.0,20.6493,20.779,20.6493,20.7722,705000.0
2011-04-11 10:00:00,30.44,30.49,30.43,30.47,570500.0,20.7722,20.8063,20.7654,20.7926,570500.0
2011-04-11 10:30:00,30.47,30.51,30.46,30.5,404100.0,20.7926,20.8199,20.7858,20.8131,404100.0
2011-04-11 11:00:00,30.5,30.53,30.48,30.51,401200.0,20.8131,20.8336,20.7995,20.8199,401200.0
2011-04-11 11:30:00,30.51,30.53,30.49,30.52,149600.0,20.8199,20.8336,20.8063,20.8268,149600.0
2011-04-11 12:00:00,30.52,30.53,30.5,30.5,82500.0,20.8268,20.8336,20.8131,20.8131,82500.0
2011-04-11 12:30:00,30.5,30.51,30.46,30.47,233200.0,20.8131,20.8199,20.7858,20.7926,233200.0
2011-04-11 13:00:00,30.47,30.5,30.46,30.5,325200.0,20.7926,20.8131,20.7858,20.8131,325200.0
2011-04-11 13:30:00,30.5,30.5,30.47,30.49,148700.0,20.8131,20.8131,20.7926,20.8063,148700.0
2011-04-11 14:00:00,30.48,30.51,30.48,30.5,244800.0,20.7995,20.8199,20.7995,20.8131,244800.0
2011-04-11 14:30:00,30.5,30.51,30.45,30.46,431900.0,20.8131,20.8199,20.779,20.7858,431900.0
2011-04-11 15:00:00,30.46,30.47,30.41,30.43,527100.0,20.7858,20.7926,20.7517,20.7654,527100.0
2011-04-11 15:30:00,30.43,30.46,30.41,30.41,1307800.0,20.7654,20.7858,20.7517,20.7517,1307800.0
2011-04-12 09:30:00,30.26,30.48,30.26,30.42,1258100.0,20.6493,20.7995,20.6493,20.7585,1258100.0
2011-04-12 10:00:00,30.42,30.47,30.39,30.45,727200.0,20.7585,20.7926,20.7381,20.779,727200.0
2011-04-12 10:30:00,30.44,30.45,30.37,30.39,683000.0,20.7722,20.779,20.7244,20.7381,683000.0
2011-04-12 11:00:00,30.39,30.45,30.39,30.43,404500.0,20.7381,20.779,20.7381,20.7654,404500.0
2011-04-12 11:30:00,30.44,30.49,30.43,30.48,339300.0,20.7722,20.8063,20.7654,20.7995,339300.0
2011-04-12 12:00:00,30.49,30.52,30.48,30.49,499500.0,20.8063,20.8268,20.7995,20.8063,499500.0
2011-04-12 12:30:00,30.49,30.52,30.46,30.5,417100.0,20.8063,20.8268,20.7858,20.8131,417100.0
2011-04-12 13:00:00,30.5,30.52,30.47,30.52,201600.0,20.8131,20.8268,20.7926,20.8268,201600.0
2011-04-12 13:30:00,30.53,30.54,30.5,30.53,334400.0,20.8336,20.8404,20.8131,20.8336,334400.0
2011-04-12 14:00:00,30.53,30.56,30.53,30.54,400000.0,20.8336,20.8541,20.8336,20.8404,400000.0
2011-04-12 14:30:00,30.54,30.56,30.53,30.54,907100.0,20.8404,20.8541,20.8336,20.8404,907100.0
2011-04-12 15:00:00,30.54,30.54,30.48,30.5,1965300.0,20.8404,20.8404,20.7995,20.8131,1965300.0
2011-04-12 15:30:00,30.49,30.53,30.47,30.51,1625000.0,20.8063,20.8336,20.7926,20.8199,1625000.0
2011-04-13 09:30:00,30.48,30.59,30.48,30.56,823000.0,20.7995,20.8745,20.7995,20.8541,823000.0
2011-04-13 10:00:00,30.55,30.55,30.5,30.54,438700.0,20.8472,20.8472,20.8131,20.8404,438700.0
2011-04-13 10:30:00,30.54,30.55,30.52,30.54,225800.0,20.8404,20.8472,20.8268,20.8404,225800.0
2011-04-13 11:00:00,30.54,30.54,30.48,30.5,326500.0,20.8404,20.8404,20.7995,20.8131,326500.0
2011-04-13 11:30:00,30.49,30.51,30.46,30.48,162400.0,20.8063,20.8199,20.7858,20.7995,162400.0
2011-04-13 12:00:00,30.47,30.5,30.47,30.49,92100.0,20.7926,20.8131,20.7926,20.8063,92100.0
2011-04-13 12:30:00,30.49,30.51,30.47,30.5,175700.0,20.8063,20.8199,20.7926,20.8131,175700.0
2011-04-13 13:00:00,30.5,30.53,30.5,30.5,162700.0,20.8131,20.8336,20.8131,20.8131,162700.0
2011-04-13 13:30:00,30.51,30.52,30.48,30.49,354100.0,20.8199,20.8268,20.7995,20.8063,354100.0
2011-04-13 14:00:00,30.49,30.53,30.47,30.52,252000.0,20.8063,20.8336,20.7926,20.8268,252000.0
2011-04-13 14:30:00,30.53,30.54,30.5,30.53,389500.0,20.8336,20.8404,20.8131,20.8336,389500.0
2011-04-13 15:00:00,30.53,30.56,30.52,30.52,559100.0,20.8336,20.8541,20.8268,20.8268,559100.0
2011-04-13 15:30:00,30.52,30.55,30.51,30.52,898800.0,20.8268,20.8472,20.8199,20.8268,898800.0
2011-04-14 09:30:00,30.41,30.55,30.41,30.53,832300.0,20.7517,20.8472,20.7517,20.8336,832300.0
2011-04-14 10:00:00,30.53,30.59,30.51,30.59,389600.0,20.8336,20.8745,20.8199,20.8745,389600.0
2011-04-14 10:30:00,30.59,30.63,30.58,30.61,359600.0,20.8745,20.9018,20.8677,20.8882,359600.0
2011-04-14 11:00:00,30.61,30.65,30.61,30.64,483100.0,20.8882,20.9155,20.8882,20.9087,483100.0
2011-04-14 11:30:00,30.64,30.65,30.61,30.65,161500.0,20.9087,20.9155,20.8882,20.9155,161500.0
2011-04-14 12:00:00,30.65,30.69,30.64,30.69,251600.0,20.9155,20.9428,20.9087,20.9428,251600.0
2011-04-14 12:30:00,30.69,30.7,30.68,30.7,244100.0,20.9428,20.9496,20.936,20.9496,244100.0
2011-04-14 13:00:00,30.7,30.7,30.66,30.68,118700.0,20.9496,20.9496,20.9223,20.936,118700.0
2011-04-14 13:30:00,30.68,30.7,30.67,30.68,147400.0,20.936,20.9496,20.9291,20.936,147400.0
2011-04-14 14:00:00,30.68,30.72,30.68,30.71,185600.0,20.936,20.9632,20.936,20.9564,185600.0
2011-04-14 14:30:00,30.71,30.74,30.7,30.73,191800.0,20.9564,20.9769,20.9496,20.9701,191800.0
2011-04-14 15:00:00,30.73,30.77,30.72,30.76,516500.0,20.9701,20.9974,20.9632,20.9905,516500.0
2011-04-14 15:30:00,30.76,30.76,30.7,30.71,2412700.0,20.9905,20.9905,20.9496,20.9564,2412700.0
2011-04-15 09:30:00,30.72,30.8,30.67,30.78,511400.0,20.9632,21.0178,20.9291,21.0042,511400.0
2011-04-15 10:00:00,30.78,30.84,30.78,30.79,1125400.0,21.0042,21.0451,21.0042,21.011,1125400.0
2011-04-15 10:30:00,30.79,30.8,30.72,30.8,508400.0,21.011,21.0178,20.9632,21.0178,508400.0
2011-04-15 11:00:00,30.79,30.8,30.75,30.8,530100.0,21.011,21.0178,20.9837,21.0178,530100.0
2011-04-15 11:30:00,30.81,30.83,30.8,30.82,173600.0,21.0247,21.0383,21.0178,21.0315,173600.0
2011-04-15 12:00:00,30.82,30.88,30.82,30.87,382400.0,21.0315,21.0724,21.0315,21.0656,382400.0
2011-04-15 12:30:00,30.87,30.89,30.85,30.89,266400.0,21.0656,21.0793,21.052,21.0793,266400.0
2011-04-15 13:00:00,30.89,30.9,30.85,30.86,100400.0,21.0793,21.0861,21.052,21.0588,100400.0
2011-04-15 13:30:00,30.86,30.89,30.85,30.88,271000.0,21.0588,21.0793,21.052,21.0724,271000.0
2011-04-15 14:00:00,30.88,30.9,30.87,30.89,400600.0,21.0724,21.0861,21.0656,21.0793,400600.0
2011-04-15 14:30:00,30.89,30.9,30.87,30.89,184600.0,21.0793,21.0861,21.0656,21.0793,184600.0
2011-04-15 15:00:00,30.89,30.89,30.85,30.88,570400.0,21.0793,21.0793,21.052,21.0724,570400.0
2011-04-15 15:30:00,30.87,30.89,30.85,30.87,2501600.0,21.0656,21.0793,21.052,21.0656,2501600.0
2011-04-18 09:30:00,30.61,30.66,30.58,30.6,1986700.0,20.8882,20.9223,20.8677,20.8814,1986700.0
2011-04-18 10:00:00,30.6,30.71,30.57,30.67,1170600.0,20.8814,20.9564,20.8609,20.9291,1170600.0
2011-04-18 10:30:00,30.67,30.71,30.57,30.58,461100.0,20.9291,20.9564,20.8609,20.8677,461100.0
2011-04-18 11:00:00,30.58,30.61,30.54,30.58,293300.0,20.8677,20.8882,20.8404,20.8677,293300.0
2011-04-18 11:30:00,30.58,30.6,30.56,30.58,319400.0,20.8677,20.8814,20.8541,20.8677,319400.0
2011-04-18 12:00:00,30.57,30.6,30.56,30.57,211600.0,20.8609,20.8814,20.8541,20.8609,211600.0
2011-04-18 12:30:00,30.57,30.6,30.57,30.6,409200.0,20.8609,20.8814,20.8609,20.8814,409200.0
2011-04-18 13:00:00,30.59,30.59,30.56,30.56,186500.0,20.8745,20.8745,20.8541,20.8541,186500.0
2011-04-18 13:30:00,30.57,30.63,30.56,30.63,225300.0,20.8609,20.9018,20.8541,20.9018,225300.0
2011-04-18 14:00:00,30.62,30.66,30.6,30.65,202000.0,20.895,20.9223,20.8814,20.9155,202000.0
2011-04-18 14:30:00,30.66,30.71,30.65,30.69,320000.0,20.9223,20.9564,20.9155,20.9428,320000.0
2011-04-18 15:00:00,30.69,30.74,30.66,30.69,721100.0,20.9428,20.9769,20.9223,20.9428,721100.0
2011-04-18 15:30:00,30.69,30.72,30.62,30.66,2790300.0,20.9428,20.9632,20.895,20.9223,2790300.0
2011-04-19 09:30:00,30.65,30.69,30.59,30.63,654300.0,20.9155,20.9428,20.8745,20.9018,654300.0
2011-04-19 10:00:00,30.63,30.67,30.59,30.65,327300.0,20.9018,20.9291,20.8745,20.9155,327300.0
2011-04-19 10:30:00,30.64,30.65,30.59,30.59,564100.0,20.9087,20.9155,20.8745,20.8745,564100.0
2011-04-19 11:00:00,30.59,30.6,30.56,30.59,1222500.0,20.8745,20.8814,20.8541,20.8745,1222500.0
2011-04-19 11:30:00,30.59,30.61,30.59,30.6,165600.0,20.8745,20.8882,20.8745,20.8814,165600.0
2011-04-19 12:00:00,30.6,30.64,30.6,30.63,89900.0,20.8814,20.9087,20.8814,20.9018,89900.0
2011-04-19 12:30:00,30.62,30.62,30.6,30.61,158000.0,20.895,20.895,20.8814,20.8882,158000.0
2011-04-19 13:00:00,30.61,30.64,30.6,30.64,251700.0,20.8882,20.9087,20.8814,20.9087,251700.0
2011-04-19 13:30:00,30.63,30.68,30.62,30.66,398600.0,20.9018,20.936,20.895,20.9223,398600.0
2011-04-19 14:00:00,30.66,30.68,30.65,30.67,114600.0,20.9223,20.936,20.9155,20.9291,114600.0
2011-04-19 14:30:00,30.67,30.69,30.66,30.67,226600.0,20.9291,20.9428,20.9223,20.9291,226600.0
2011-04-19 15:00:00,30.67,30.69,30.66,30.67,225900.0,20.9291,20.9428,20.9223,20.9291,225900.0
2011-04-19 15:30:00,30.67,30.74,30.66,30.74,1271900.0,20.9291,20.9769,20.9223,20.9769,1271900.0
2011-04-20 09:30:00,30.92,30.97,30.88,30.96,1201500.0,21.0997,21.1338,21.0724,21.127,1201500.0
2011-04-20 10:00:00,30.96,30.99,30.94,30.96,559200.0,21.127,21.1475,21.1134,21.127,559200.0
2011-04-20 10:30:00,30.96,30.96,30.91,30.95,488300.0,21.127,21.127,21.0929,21.1202,488300.0
2011-04-20 11:00:00,30.95,30.95,30.87,30.89,407400.0,21.1202,21.1202,21.0656,21.0793,407400.0
2011-04-20 11:30:00,30.89,30.92,30.87,30.9,430100.0,21.0793,21.0997,21.0656,21.0861,430100.0
2011-04-20 12:00:00,30.89,30.91,30.88,30.89,216000.0,21.0793,21.0929,21.0724,21.0793,216000.0
2011-04-20 12:30:00,30.9,30.91,30.88,30.89,283000.0,21.0861,21.0929,21.0724,21.0793,283000.0
2011-04-20 13:00:00,30.89,30.91,30.88,30.9,386500.0,21.0793,21.0929,21.0724,21.0861,386500.0
2011-04-20 13:30:00,30.9,30.93,30.89,30.92,307700.0,21.0861,21.1066,21.0793,21.0997,307700.0
2011-04-20 14:00:00,30.92,30.92,30.88,30.88,116600.0,21.0997,21.0997,21.0724,21.0724,116600.0
2011-04-20 14:30:00,30.88,30.91,30.88,30.89,323100.0,21.0724,21.0929,21.0724,21.0793,323100.0
2011-04-20 15:00:00,30.89,30.91,30.87,30.91,449200.0,21.0793,21.0929,21.0656,21.0929,449200.0
2011-04-20 15:30:00,30.92,30.93,30.89,30.9,1168900.0,21.0997,21.1066,21.0793,21.0861,1168900.0
2011-04-21 09:30:00,30.98,31.02,30.91,30.99,409500.0,21.1407,21.168,21.0929,21.1475,409500.0
2011-04-21 10:00:00,30.98,31.02,30.96,30.98,158800.0,21.1407,21.168,21.127,21.1407,158800.0
2011-04-21 10:30:00,30.99,30.99,30.94,30.96,274700.0,21.1475,21.1475,21.1134,21.127,274700.0
2011-04-21 11:00:00,30.96,30.96,30.9,30.92,405000.0,21.127,21.127,21.0861,21.0997,405000.0
2011-04-21 11:30:00,30.92,30.93,30.89,30.9,268000.0,21.0997,21.1066,21.0793,21.0861,268000.0
2011-04-21 12:00:00,30.89,30.9,30.88,30.89,161600.0,21.0793,21.0861,21.0724,21.0793,161600.0
2011-04-21 12:30:00,30.89,30.9,30.88,30.9,610000.0,21.0793,21.0861,21.0724,21.0861,610000.0
2011-04-21 13:00:00,30.9,30.92,30.89,30.89,311600.0,21.0861,21.0997,21.0793,21.0793,311600.0
2011-04-21 13:30:00,30.89,30.91,30.87,30.9,468400.0,21.0793,21.0929,21.0656,21.0861,468400.0
2011-04-21 14:00:00,30.91,30.91,30.89,30.9,398500.0,21.0929,21.0929,21.0793,21.0861,398500.0
2011-04-21 14:30:00,30.9,30.91,30.87,30.88,227900.0,21.0861,21.0929,21.0656,21.0724,227900.0
2011-04-21 15:00:00,30.87,30.88,30.86,30.87,212500.0,21.0656,21.0724,21.0588,21.0656,212500.0
2011-04-21 15:30:00,30.86,30.91,30.86,30.9,1631800.0,21.0588,21.0929,21.0588,21.0861,1631800.0
2011-04-25 09:30:00,30.83,30.88,30.77,30.79,862500.0,21.0383,21.0724,20.9974,21.011,862500.0
2011-04-25 10:00:00,30.79,30.8,30.73,30.73,1319300.0,21.011,21.0178,20.9701,20.9701,1319300.0
2011-04-25 10:30:00,30.73,30.76,30.72,30.74,195400.0,20.9701,20.9905,20.9632,20.9769,195400.0
2011-04-25 11:00:00,30.74,30.75,30.71,30.73,615100.0,20.9769,20.9837,20.9564,20.9701,615100.0
2011-04-25 11:30:00,30.73,30.78,30.73,30.76,53300.0,20.9701,21.0042,20.9701,20.9905,53300.0
2011-04-25 12:00:00,30.76,30.78,30.76,30.78,299700.0,20.9905,21.0042,20.9905,21.0042,299700.0
2011-04-25 12:30:00,30.77,30.79,30.76,30.77,212300.0,20.9974,21.011,20.9905,20.9974,212300.0
2011-04-25 13:00:00,30.77,30.8,30.77,30.79,183500.0,20.9974,21.0178,20.9974,21.011,183500.0
2011-04-25 13:30:00,30.79,30.81,30.79,30.8,232500.0,21.011,21.0247,21.011,21.0178,232500.0
2011-04-25 14:00:00,30.81,30.82,30.8,30.81,289100.0,21.0247,21.0315,21.0178,21.0247,289100.0
2011-04-25 14:30:00,30.8,30.81,30.79,30.81,239800.0,21.0178,21.0247,21.011,21.0247,239800.0
2011-04-25 15:00:00,30.8,30.82,30.79,30.81,340800.0,21.0178,21.0315,21.011,21.0247,340800.0
2011-04-25 15:30:00,30.82,30.83,30.8,30.81,1245400.0,21.0315,21.0383,21.0178,21.0247,1245400.0
2011-04-26 09:30:00,30.83,30.91,30.81,30.9,1911800.0,21.0383,21.0929,21.0247,21.0861,1911800.0
2011-04-26 10:00:00,30.9,30.95,30.89,30.94,682000.0,21.0861,21.1202,21.0793,21.1134,682000.0
2011-04-26 10:30:00,30.95,31.04,30.95,31.01,412800.0,21.1202,21.1816,21.1202,21.1611,412800.0
2011-04-26 11:00:00,31.01,31.05,31.0,31.05,189700.0,21.1611,21.1884,21.1543,21.1884,189700.0
2011-04-26 11:30:00,31.05,31.06,31.03,31.05,74000.0,21.1884,21.1953,21.1748,21.1884,74000.0
2011-04-26 12:00:00,31.04,31.06,31.03,31.03,246100.0,21.1816,21.1953,21.1748,21.1748,246100.0
2011-04-26 12:30:00,31.04,31.06,31.03,31.04,134500.0,21.1816,21.1953,21.1748,21.1816,134500.0
2011-04-26 13:00:00,31.05,31.05,31.02,31.02,216600.0,21.1884,21.1884,21.168,21.168,216600.0
2011-04-26 13:30:00,31.02,31.03,31.0,31.03,205300.0,21.168,21.1748,21.1543,21.1748,205300.0
2011-04-26 14:00:00,31.03,31.06,31.02,31.05,76000.0,21.1748,21.1953,21.168,21.1884,76000.0
2011-04-26 14:30:00,31.06,31.07,31.04,31.04,95200.0,21.1953,21.2021,21.1816,21.1816,95200.0
2011-04-26 15:00:00,31.04,31.06,31.02,31.03,1128200.0,21.1816,21.1953,21.168,21.1748,1128200.0
2011-04-26 15:30:00,31.03,31.03,31.01,31.03,1022600.0,21.1748,21.1748,21.1611,21.1748,1022600.0
2011-04-27 09:30:00,31.09,31.15,31.07,31.11,597100.0,21.2157,21.2567,21.2021,21.2294,597100.0
2011-04-27 10:00:00,31.11,31.21,31.09,31.2,515000.0,21.2294,21.2976,21.2157,21.2908,515000.0
2011-04-27 10:30:00,31.2,31.22,31.16,31.17,759600.0,21.2908,21.3044,21.2635,21.2703,759600.0
2011-04-27 11:00:00,31.18,31.19,31.15,31.16,476900.0,21.2771,21.284,21.2567,21.2635,476900.0
2011-04-27 11:30:00,31.17,31.17,31.15,31.15,137400.0,21.2703,21.2703,21.2567,21.2567,137400.0
2011-04-27 12:00:00,31.15,31.16,31.12,31.13,378200.0,21.2567,21.2635,21.2362,21.243,378200.0
2011-04-27 12:30:00,31.13,31.18,31.12,31.15,303100.0,21.243,21.2771,21.2362,21.2567,303100.0
2011-04-27 13:00:00,31.15,31.16,31.13,31.13,288000.0,21.2567,21.2635,21.243,21.243,288000.0
2011-04-27 13:30:00,31.13,31.15,31.12,31.15,254100.0,21.243,21.2567,21.2362,21.2567,254100.0
2011-04-27 14:00:00,31.14,31.16,31.1,31.11,132900.0,21.2499,21.2635,21.2226,21.2294,132900.0
2011-04-27 14:30:00,31.11,31.16,31.11,31.16,321200.0,21.2294,21.2635,21.2294,21.2635,321200.0
2011-04-27 15:00:00,31.16,31.19,31.15,31.19,395000.0,21.2635,21.284,21.2567,21.284,395000.0
2011-04-27 15:30:00,31.19,31.27,31.18,31.22,2260900.0,21.284,21.3386,21.2771,21.3044,2260900.0
2011-04-28 09:30:00,31.21,31.23,31.11,31.23,408000.0,21.2976,21.3113,21.2294,21.3113,408000.0
2011-04-28 10:00:00,31.23,31.27,31.23,31.27,549700.0,21.3113,21.3386,21.3113,21.3386,549700.0
2011-04-28 10:30:00,31.28,31.3,31.26,31.28,180400.0,21.3454,21.359,21.3317,21.3454,180400.0
2011-04-28 11:00:00,31.29,31.34,31.28,31.32,153700.0,21.3522,21.3863,21.3454,21.3727,153700.0
2011-04-28 11:30:00,31.32,31.33,31.29,31.33,435800.0,21.3727,21.3795,21.3522,21.3795,435800.0
2011-04-28 12:00:00,31.33,31.35,31.32,31.34,286200.0,21.3795,21.3932,21.3727,21.3863,286200.0
2011-04-28 12:30:00,31.35,31.38,31.33,31.37,126700.0,21.3932,21.4136,21.3795,21.4068,126700.0
2011-04-28 13:00:00,31.38,31.39,31.34,31.36,375600.0,21.4136,21.4205,21.3863,21.4,375600.0
2011-04-28 13:30:00,31.37,31.37,31.34,31.35,179100.0,21.4068,21.4068,21.3863,21.3932,179100.0
2011-04-28 14:00:00,31.34,31.36,31.33,31.34,116900.0,21.3863,21.4,21.3795,21.3863,116900.0
2011-04-28 14:30:00,31.34,31.38,31.33,31.38,833100.0,21.3863,21.4136,21.3795,21.4136,833100.0
2011-04-28 15:00:00,31.38,31.38,31.34,31.37,355500.0,21.4136,21.4136,21.3863,21.4068,355500.0
2011-04-28 15:30:00,31.38,31.45,31.38,31.42,1470300.0,21.4136,21.4614,21.4136,21.4409,1470300.0
2011-04-29 09:30:00,31.48,31.5,31.43,31.45,929100.0,21.4819,21.4955,21.4477,21.4614,929100.0
2011-04-29 10:00:00,31.46,31.52,31.45,31.51,841700.0,21.4682,21.5092,21.4614,21.5023,841700.0
2011-04-29 10:30:00,31.51,31.55,31.5,31.54,930600.0,21.5023,21.5296,21.4955,21.5228,930600.0
2011-04-29 11:00:00,31.54,31.56,31.53,31.55,3892600.0,21.5228,21.5365,21.516,21.5296,3892600.0
2011-04-29 11:30:00,31.54,31.55,31.52,31.52,1321100.0,21.5228,21.5296,21.5092,21.5092,1321100.0
2011-04-29 12:00:00,31.53,31.57,31.53,31.57,2315100.0,21.516,21.5433,21.516,21.5433,2315100.0
2011-04-29 12:30:00,31.57,31.57,31.55,31.55,993600.0,21.5433,21.5433,21.5296,21.5296,993600.0
2011-04-29 13:00:00,31.55,31.56,31.55,31.56,509400.0,21.5296,21.5365,21.5296,21.5365,509400.0
2011-04-29 13:30:00,31.56,31.57,31.55,31.55,825400.0,21.5365,21.5433,21.5296,21.5296,825400.0
2011-04-29 14:00:00,31.55,31.56,31.52,31.53,401000.0,21.5296,21.5365,21.5092,21.516,401000.0
2011-04-29 14:30:00,31.53,31.55,31.52,31.53,313200.0,21.516,21.5296,21.5092,21.516,313200.0
2011-04-29 15:00:00,31.53,31.54,31.5,31.51,530300.0,21.516,21.5228,21.4955,21.5023,530300.0
2011-04-29 15:30:00,31.51,31.54,31.5,31.52,1117600.0,21.5023,21.5228,21.4955,21.5092,1117600.0
2011-05-02 09:30:00,31.63,31.68,31.55,31.58,1050000.0,21.5842,21.6183,21.5296,21.5501,1050000.0
2011-05-02 10:00:00,31.58,31.6,31.57,31.59,392000.0,21.5501,21.5638,21.5433,21.5569,392000.0
2011-05-02 10:30:00,31.59,31.61,31.58,31.59,451100.0,21.5569,21.5706,21.5501,21.5569,451100.0
2011-05-02 11:00:00,31.59,31.63,31.58,31.59,637100.0,21.5569,21.5842,21.5501,21.5569,637100.0
2011-05-02 11:30:00,31.59,31.6,31.57,31.58,196100.0,21.5569,21.5638,21.5433,21.5501,196100.0
2011-05-02 12:00:00,31.58,31.6,31.56,31.56,280300.0,21.5501,21.5638,21.5365,21.5365,280300.0
2011-05-02 12:30:00,31.56,31.57,31.54,31.56,307300.0,21.5365,21.5433,21.5228,21.5365,307300.0
2011-05-02 13:00:00,31.55,31.57,31.55,31.56,520500.0,21.5296,21.5433,21.5296,21.5365,520500.0
2011-05-02 13:30:00,31.57,31.57,31.54,31.55,297300.0,21.5433,21.5433,21.5228,21.5296,297300.0
2011-05-02 14:00:00,31.55,31.59,31.55,31.58,338700.0,21.5296,21.5569,21.5296,21.5501,338700.0
2011-05-02 14:30:00,31.57,31.58,31.54,31.55,221100.0,21.5433,21.5501,21.5228,21.5296,221100.0
2011-05-02 15:00:00,31.55,31.57,31.52,31.52,382900.0,21.5296,21.5433,21.5092,21.5092,382900.0
2011-05-02 15:30:00,31.53,31.57,31.5,31.55,2395800.0,21.516,21.5433,21.4955,21.5296,2395800.0
2011-05-03 09:30:00,31.48,31.56,31.48,31.53,486600.0,21.4819,21.5365,21.4819,21.516,486600.0
2011-05-03 10:00:00,31.53,31.55,31.5,31.54,575700.0,21.516,21.5296,21.4955,21.5228,575700.0
2011-05-03 10:30:00,31.54,31.57,31.54,31.55,963000.0,21.5228,21.5433,21.5228,21.5296,963000.0
2011-05-03 11:00:00,31.55,31.6,31.54,31.6,655900.0,21.5296,21.5638,21.5228,21.5638,655900.0
2011-05-03 11:30:00,31.61,31.66,31.6,31.65,982700.0,21.5706,21.6047,21.5638,21.5979,982700.0
2011-05-03 12:00:00,31.65,31.67,31.63,31.64,136800.0,21.5979,21.6115,21.5842,21.5911,136800.0
2011-05-03 12:30:00,31.65,31.65,31.63,31.63,557000.0,21.5979,21.5979,21.5842,21.5842,557000.0
2011-05-03 13:00:00,31.63,31.64,31.6,31.62,1126700.0,21.5842,21.5911,21.5638,21.5774,1126700.0
2011-05-03 13:30:00,31.61,31.63,31.6,31.61,371600.0,21.5706,21.5842,21.5638,21.5706,371600.0
2011-05-03 14:00:00,31.62,31.63,31.56,31.59,862400.0,21.5774,21.5842,21.5365,21.5569,862400.0
2011-05-03 14:30:00,31.6,31.61,31.56,31.57,542900.0,21.5638,21.5706,21.5365,21.5433,542900.0
2011-05-03 15:00:00,31.58,31.62,31.57,31.59,645000.0,21.5501,21.5774,21.5433,21.5569,645000.0
2011-05-03 15:30:00,31.6,31.64,31.58,31.63,1120100.0,21.5638,21.5911,21.5501,21.5842,1120100.0
2011-05-04 09:30:00,31.62,31.71,31.59,31.62,1334200.0,21.5774,21.6388,21.5569,21.5774,1334200.0
2011-05-04 10:00:00,31.62,31.66,31.55,31.65,2664700.0,21.5774,21.6047,21.5296,21.5979,2664700.0
2011-05-04 10:30:00,31.64,31.67,31.61,31.66,826900.0,21.5911,21.6115,21.5706,21.6047,826900.0
2011-05-04 11:00:00,31.66,31.66,31.56,31.61,481500.0,21.6047,21.6047,21.5365,21.5706,481500.0
2011-05-04 11:30:00,31.61,31.64,31.59,31.62,332400.0,21.5706,21.5911,21.5569,21.5774,332400.0
2011-05-04 12:00:00,31.62,31.64,31.57,31.58,727600.0,21.5774,21.5911,21.5433,21.5501,727600.0
2011-05-04 12:30:00,31.58,31.63,31.58,31.62,335700.0,21.5501,21.5842,21.5501,21.5774,335700.0
2011-05-04 13:00:00,31.62,31.64,31.6,31.62,1223700.0,21.5774,21.5911,21.5638,21.5774,1223700.0
2011-05-04 13:30:00,31.61,31.64,31.6,31.63,640800.0,21.5706,21.5911,21.5638,21.5842,640800.0
2011-05-04 14:00:00,31.63,31.63,31.58,31.62,381500.0,21.5842,21.5842,21.5501,21.5774,381500.0
2011-05-04 14:30:00,31.62,31.63,31.59,31.59,243800.0,21.5774,21.5842,21.5569,21.5569,243800.0
2011-05-04 15:00:00,31.6,31.62,31.56,31.61,558900.0,21.5638,21.5774,21.5365,21.5706,558900.0
2011-05-04 15:30:00,31.6,31.62,31.58,31.6,796700.0,21.5638,21.5774,21.5501,21.5638,796700.0
2011-05-05 09:30:00,31.57,31.57,31.42,31.45,1012900.0,21.5433,21.5433,21.4409,21.4614,1012900.0
2011-05-05 10:00:00,31.46,31.51,31.43,31.48,1730000.0,21.4682,21.5023,21.4477,21.4819,1730000.0
2011-05-05 10:30:00,31.48,31.5,31.45,31.46,500000.0,21.4819,21.4955,21.4614,21.4682,500000.0
2011-05-05 11:00:00,31.45,31.47,31.41,31.46,851800.0,21.4614,21.475,21.4341,21.4682,851800.0
2011-05-05 11:30:00,31.45,31.56,31.45,31.55,1177900.0,21.4614,21.5365,21.4614,21.5296,1177900.0
2011-05-05 12:00:00,31.56,31.61,31.54,31.6,842200.0,21.5365,21.5706,21.5228,21.5638,842200.0
2011-05-05 12:30:00,31.59,31.59,31.52,31.54,542500.0,21.5569,21.5569,21.5092,21.5228,542500.0
2011-05-05 13:00:00,31.54,31.57,31.53,31.55,542400.0,21.5228,21.5433,21.516,21.5296,542400.0
2011-05-05 13:30:00,31.55,31.55,31.5,31.52,843900.0,21.5296,21.5296,21.4955,21.5092,843900.0
2011-05-05 14:00:00,31.52,31.53,31.48,31.52,510900.0,21.5092,21.516,21.4819,21.5092,510900.0
2011-05-05 14:30:00,31.52,31.55,31.48,31.49,677800.0,21.5092,21.5296,21.4819,21.4887,677800.0
2011-05-05 15:00:00,31.49,31.49,31.28,31.3,2956400.0,21.4887,21.4887,21.3454,21.359,2956400.0
2011-05-05 15:30:00,31.29,31.39,31.29,31.35,3516800.0,21.3522,21.4205,21.3522,21.3932,3516800.0
2011-05-06 09:30:00,31.69,31.71,31.56,31.63,1127100.0,21.6252,21.6388,21.5365,21.5842,1127100.0
2011-05-06 10:00:00,31.64,31.64,31.56,31.62,1288700.0,21.5911,21.5911,21.5365,21.5774,1288700.0
2011-05-06 10:30:00,31.61,31.61,31.55,31.56,545300.0,21.5706,21.5706,21.5296,21.5365,545300.0
2011-05-06 11:00:00,31.56,31.65,31.56,31.62,370300.0,21.5365,21.5979,21.5365,21.5774,370300.0
2011-05-06 11:30:00,31.63,31.63,31.58,31.6,364000.0,21.5842,21.5842,21.5501,21.5638,364000.0
2011-05-06 12:00:00,31.59,31.63,31.53,31.55,1089600.0,21.5569,21.5842,21.516,21.5296,1089600.0
2011-05-06 12:30:00,31.54,31.57,31.47,31.5,414900.0,21.5228,21.5433,21.475,21.4955,414900.0
2011-05-06 13:00:00,31.5,31.54,31.4,31.45,1014300.0,21.4955,21.5228,21.4273,21.4614,1014300.0
2011-05-06 13:30:00,31.45,31.48,31.43,31.44,221500.0,21.4614,21.4819,21.4477,21.4546,221500.0
2011-05-06 14:00:00,31.45,31.5,31.42,31.42,862000.0,21.4614,21.4955,21.4409,21.4409,862000.0
2011-05-06 14:30:00,31.43,31.43,31.36,31.4,359000.0,21.4477,21.4477,21.4,21.4273,359000.0
2011-05-06 15:00:00,31.39,31.45,31.38,31.41,361000.0,21.4205,21.4614,21.4136,21.4341,361000.0
2011-05-06 15:30:00,31.41,31.48,31.4,31.42,1914600.0,21.4341,21.4819,21.4273,21.4409,1914600.0
2011-05-09 09:30:00,31.39,31.54,31.39,31.5,579500.0,21.4205,21.5228,21.4205,21.4955,579500.0
2011-05-09 10:00:00,31.5,31.56,31.48,31.5,393200.0,21.4955,21.5365,21.4819,21.4955,393200.0
2011-05-09 10:30:00,31.5,31.5,31.47,31.48,373800.0,21.4955,21.4955,21.475,21.4819,373800.0
2011-05-09 11:00:00,31.48,31.49,31.45,31.46,200000.0,21.4819,21.4887,21.4614,21.4682,200000.0
2011-05-09 11:30:00,31.46,31.5,31.45,31.49,229700.0,21.4682,21.4955,21.4614,21.4887,229700.0
2011-05-09 12:00:00,31.5,31.59,31.49,31.56,410400.0,21.4955,21.5569,21.4887,21.5365,410400.0
2011-05-09 12:30:00,31.56,31.59,31.55,31.58,98200.0,21.5365,21.5569,21.5296,21.5501,98200.0
2011-05-09 13:00:00,31.58,31.59,31.57,31.58,107900.0,21.5501,21.5569,21.5433,21.5501,107900.0
2011-05-09 13:30:00,31.58,31.59,31.57,31.58,162500.0,21.5501,21.5569,21.5433,21.5501,162500.0
2011-05-09 14:00:00,31.58,31.58,31.53,31.54,433500.0,21.5501,21.5501,21.516,21.5228,433500.0
2011-05-09 14:30:00,31.54,31.58,31.53,31.55,302500.0,21.5228,21.5501,21.516,21.5296,302500.0
2011-05-09 15:00:00,31.56,31.59,31.55,31.58,405700.0,21.5365,21.5569,21.5296,21.5501,405700.0
2011-05-09 15:30:00,31.57,31.58,31.53,31.55,1197200.0,21.5433,21.5501,21.516,21.5296,1197200.0
2011-05-10 09:30:00,31.6,31.68,31.59,31.66,482100.0,21.5638,21.6183,21.5569,21.6047,482100.0
2011-05-10 10:00:00,31.66,31.67,31.64,31.65,329300.0,21.6047,21.6115,21.5911,21.5979,329300.0
2011-05-10 10:30:00,31.65,31.66,31.61,31.62,836000.0,21.5979,21.6047,21.5706,21.5774,836000.0
2011-05-10 11:00:00,31.62,31.65,31.59,31.65,644100.0,21.5774,21.5979,21.5569,21.5979,644100.0
2011-05-10 11:30:00,31.65,31.67,31.64,31.64,308200.0,21.5979,21.6115,21.5911,21.5911,308200.0
2011-05-10 12:00:00,31.64,31.65,31.6,31.63,549500.0,21.5911,21.5979,21.5638,21.5842,549500.0
2011-05-10 12:30:00,31.63,31.66,31.63,31.65,1097600.0,21.5842,21.6047,21.5842,21.5979,1097600.0
2011-05-10 13:00:00,31.65,31.66,31.63,31.66,262100.0,21.5979,21.6047,21.5842,21.6047,262100.0
2011-05-10 13:30:00,31.66,31.68,31.64,31.68,212600.0,21.6047,21.6183,21.5911,21.6183,212600.0
2011-05-10 14:00:00,31.67,31.69,31.66,31.67,323600.0,21.6115,21.6252,21.6047,21.6115,323600.0
2011-05-10 14:30:00,31.67,31.74,31.66,31.73,924300.0,21.6115,21.6593,21.6047,21.6525,924300.0
2011-05-10 15:00:00,31.74,31.77,31.71,31.76,274500.0,21.6593,21.6798,21.6388,21.6729,274500.0
2011-05-10 15:30:00,31.76,31.77,31.7,31.73,1111100.0,21.6729,21.6798,21.632,21.6525,1111100.0
2011-05-11 09:30:00,31.74,31.8,31.68,31.78,750200.0,21.6593,21.7002,21.6183,21.6866,750200.0
2011-05-11 10:00:00,31.78,31.82,31.77,31.81,664900.0,21.6866,21.7139,21.6798,21.7071,664900.0
2011-05-11 10:30:00,31.8,31.84,31.76,31.84,557900.0,21.7002,21.7275,21.6729,21.7275,557900.0
2011-05-11 11:00:00,31.84,31.85,31.83,31.83,376500.0,21.7275,21.7344,21.7207,21.7207,376500.0
2011-05-11 11:30:00,31.83,31.84,31.78,31.8,132400.0,21.7207,21.7275,21.6866,21.7002,132400.0
2011-05-11 12:00:00,31.8,31.8,31.66,31.68,470700.0,21.7002,21.7002,21.6047,21.6183,470700.0
2011-05-11 12:30:00,31.67,31.73,31.66,31.71,309600.0,21.6115,21.6525,21.6047,21.6388,309600.0
2011-05-11 13:00:00,31.71,31.71,31.67,31.68,519900.0,21.6388,21.6388,21.6115,21.6183,519900.0
2011-05-11 13:30:00,31.67,31.7,31.59,31.66,602800.0,21.6115,21.632,21.5569,21.6047,602800.0
2011-05-11 14:00:00,31.66,31.67,31.6,31.61,357500.0,21.6047,21.6115,21.5638,21.5706,357500.0
2011-05-11 14:30:00,31.62,31.68,31.61,31.65,208000.0,21.5774,21.6183,21.5706,21.5979,208000.0
2011-05-11 15:00:00,31.65,31.69,31.64,31.67,172000.0,21.5979,21.6252,21.5911,21.6115,172000.0
2011-05-11 15:30:00,31.67,31.72,31.63,31.7,1515500.0,21.6115,21.6456,21.5842,21.632,1515500.0
2011-05-12 09:30:00,31.69,31.82,31.69,31.82,1016600.0,21.6252,21.7139,21.6252,21.7139,1016600.0
2011-05-12 10:00:00,31.82,31.85,31.78,31.8,871500.0,21.7139,21.7344,21.6866,21.7002,871500.0
2011-05-12 10:30:00,31.8,31.83,31.79,31.81,579400.0,21.7002,21.7207,21.6934,21.7071,579400.0
2011-05-12 11:00:00,31.81,31.87,31.79,31.86,260500.0,21.7071,21.748,21.6934,21.7412,260500.0
2011-05-12 11:30:00,31.86,31.89,31.85,31.88,501600.0,21.7412,21.7617,21.7344,21.7548,501600.0
2011-05-12 12:00:00,31.88,31.91,31.87,31.91,168100.0,21.7548,21.7753,21.748,21.7753,168100.0
2011-05-12 12:30:00,31.91,31.96,31.91,31.95,303000.0,21.7753,21.8094,21.7753,21.8026,303000.0
2011-05-12 13:00:00,31.96,32.06,31.96,32.04,652200.0,21.8094,21.8777,21.8094,21.864,652200.0
2011-05-12 13:30:00,32.04,32.09,32.03,32.07,1767100.0,21.864,21.8981,21.8572,21.8845,1767100.0
2011-05-12 14:00:00,32.07,32.1,32.04,32.08,296000.0,21.8845,21.905,21.864,21.8913,296000.0
2011-05-12 14:30:00,32.07,32.1,32.07,32.09,318400.0,21.8845,21.905,21.8845,21.8981,318400.0
2011-05-12 15:00:00,32.09,32.15,32.07,32.13,644300.0,21.8981,21.9391,21.8845,21.9254,644300.0
2011-05-12 15:30:00,32.13,32.17,32.11,32.13,2080800.0,21.9254,21.9527,21.9118,21.9254,2080800.0
2011-05-13 09:30:00,32.11,32.26,32.07,32.23,891500.0,21.9118,22.0141,21.8845,21.9937,891500.0
2011-05-13 10:00:00,32.24,32.24,32.18,32.23,669800.0,22.0005,22.0005,21.9595,21.9937,669800.0
2011-05-13 10:30:00,32.22,32.24,32.17,32.18,286800.0,21.9868,22.0005,21.9527,21.9595,286800.0
2011-05-13 11:00:00,32.17,32.18,32.11,32.14,518000.0,21.9527,21.9595,21.9118,21.9323,518000.0
2011-05-13 11:30:00,32.13,32.15,32.11,32.12,371100.0,21.9254,21.9391,21.9118,21.9186,371100.0
2011-05-13 12:00:00,32.12,32.13,32.02,32.09,446800.0,21.9186,21.9254,21.8504,21.8981,446800.0
2011-05-13 12:30:00,32.09,32.11,32.05,32.06,222000.0,21.8981,21.9118,21.8708,21.8777,222000.0
2011-05-13 13:00:00,32.06,32.11,32.04,32.08,209000.0,21.8777,21.9118,21.864,21.8913,209000.0
2011-05-13 13:30:00,32.09,32.1,32.07,32.09,168200.0,21.8981,21.905,21.8845,21.8981,168200.0
2011-05-13 14:00:00,32.08,32.14,32.08,32.13,186900.0,21.8913,21.9323,21.8913,21.9254,186900.0
2011-05-13 14:30:00,32.13,32.14,32.09,32.1,206600.0,21.9254,21.9323,21.8981,21.905,206600.0
2011-05-13 15:00:00,32.1,32.13,32.07,32.09,1245400.0,21.905,21.9254,21.8845,21.8981,1245400.0
2011-05-13 15:30:00,32.08,32.12,32.08,32.12,1111900.0,21.8913,21.9186,21.8913,21.9186,1111900.0
2011-05-16 09:30:00,32.07,32.11,32.0,32.09,2293200.0,21.8845,21.9118,21.8367,21.8981,2293200.0
2011-05-16 10:00:00,32.09,32.16,32.09,32.12,747000.0,21.8981,21.9459,21.8981,21.9186,747000.0
2011-05-16 10:30:00,32.12,32.14,32.09,32.14,286100.0,21.9186,21.9323,21.8981,21.9323,286100.0
2011-05-16 11:00:00,32.14,32.18,32.13,32.15,491300.0,21.9323,21.9595,21.9254,21.9391,491300.0
2011-05-16 11:30:00,32.15,32.16,32.12,32.14,119300.0,21.9391,21.9459,21.9186,21.9323,119300.0
2011-05-16 12:00:00,32.15,32.15,32.12,32.13,84500.0,21.9391,21.9391,21.9186,21.9254,84500.0
2011-05-16 12:30:00,32.13,32.16,32.1,32.11,755000.0,21.9254,21.9459,21.905,21.9118,755000.0
2011-05-16 13:00:00,32.1,32.11,32.08,32.09,228900.0,21.905,21.9118,21.8913,21.8981,228900.0
2011-05-16 13:30:00,32.09,32.16,32.09,32.15,262800.0,21.8981,21.9459,21.8981,21.9391,262800.0
2011-05-16 14:00:00,32.15,32.17,32.13,32.13,377200.0,21.9391,21.9527,21.9254,21.9254,377200.0
2011-05-16 14:30:00,32.14,32.17,32.12,32.16,923900.0,21.9323,21.9527,21.9186,21.9459,923900.0
2011-05-16 15:00:00,32.16,32.23,32.15,32.16,2600700.0,21.9459,21.9937,21.9391,21.9459,2600700.0
2011-05-16 15:30:00,32.15,32.16,32.08,32.11,1481500.0,21.9391,21.9459,21.8913,21.9118,1481500.0
2011-05-17 09:30:00,32.08,32.19,32.02,32.13,1045600.0,21.8913,21.9664,21.8504,21.9254,1045600.0
2011-05-17 10:00:00,32.13,32.21,32.08,32.2,1621000.0,21.9254,21.98,21.8913,21.9732,1621000.0
2011-05-17 10:30:00,32.19,32.21,32.17,32.18,2599200.0,21.9664,21.98,21.9527,21.9595,2599200.0
2011-05-17 11:00:00,32.19,32.2,32.13,32.15,1378600.0,21.9664,21.9732,21.9254,21.9391,1378600.0
2011-05-17 11:30:00,32.14,32.17,32.1,32.16,515200.0,21.9323,21.9527,21.905,21.9459,515200.0
2011-05-17 12:00:00,32.16,32.18,32.13,32.17,483400.0,21.9459,21.9595,21.9254,21.9527,483400.0
2011-05-17 12:30:00,32.16,32.17,32.11,32.15,245300.0,21.9459,21.9527,21.9118,21.9391,245300.0
2011-05-17 13:00:00,32.14,32.19,32.12,32.18,265300.0,21.9323,21.9664,21.9186,21.9595,265300.0
2011-05-17 13:30:00,32.18,32.21,32.16,32.18,131100.0,21.9595,21.98,21.9459,21.9595,131100.0
2011-05-17 14:00:00,32.18,32.21,32.14,32.16,129200.0,21.9595,21.98,21.9323,21.9459,129200.0
2011-05-17 14:30:00,32.16,32.27,32.15,32.27,239500.0,21.9459,22.021,21.9391,22.021,239500.0
2011-05-17 15:00:00,32.26,32.27,32.17,32.18,1132100.0,22.0141,22.021,21.9527,21.9595,1132100.0
2011-05-17 15:30:00,32.18,32.23,32.15,32.19,996500.0,21.9595,21.9937,21.9391,21.9664,996500.0
2011-05-18 09:30:00,32.23,32.23,32.07,32.08,1159300.0,21.9937,21.9937,21.8845,21.8913,1159300.0
2011-05-18 10:00:00,32.08,32.13,32.06,32.11,418800.0,21.8913,21.9254,21.8777,21.9118,418800.0
2011-05-18 10:30:00,32.11,32.14,32.1,32.12,336800.0,21.9118,21.9323,21.905,21.9186,336800.0
2011-05-18 11:00:00,32.11,32.17,32.11,32.14,919800.0,21.9118,21.9527,21.9118,21.9323,919800.0
2011-05-18 11:30:00,32.14,32.18,32.13,32.16,796600.0,21.9323,21.9595,21.9254,21.9459,796600.0
2011-05-18 12:00:00,32.16,32.19,32.12,32.18,1954400.0,21.9459,21.9664,21.9186,21.9595,1954400.0
2011-05-18 12:30:00,32.18,32.2,32.17,32.18,438500.0,21.9595,21.9732,21.9527,21.9595,438500.0
2011-05-18 13:00:00,32.17,32.22,32.17,32.2,501200.0,21.9527,21.9868,21.9527,21.9732,501200.0
2011-05-18 13:30:00,32.2,32.24,32.19,32.23,385900.0,21.9732,22.0005,21.9664,21.9937,385900.0
2011-05-18 14:00:00,32.22,32.25,32.17,32.19,625700.0,21.9868,22.0073,21.9527,21.9664,625700.0
2011-05-18 14:30:00,32.19,32.22,32.18,32.18,329100.0,21.9664,21.9868,21.9595,21.9595,329100.0
2011-05-18 15:00:00,32.19,32.24,32.18,32.23,421500.0,21.9664,22.0005,21.9595,21.9937,421500.0
2011-05-18 15:30:00,32.23,32.28,32.23,32.25,961000.0,21.9937,22.0278,21.9937,22.0073,961000.0
2011-05-19 09:30:00,32.32,32.35,32.28,32.34,518500.0,22.0551,22.0756,22.0278,22.0687,518500.0
2011-05-19 10:00:00,32.34,32.34,32.25,32.3,2920800.0,22.0687,22.0687,22.0073,22.0414,2920800.0
2011-05-19 10:30:00,32.3,32.33,32.27,32.27,964500.0,22.0414,22.0619,22.021,22.021,964500.0
2011-05-19 11:00:00,32.28,32.28,32.22,32.27,1444500.0,22.0278,22.0278,21.9868,22.021,1444500.0
2011-05-19 11:30:00,32.28,32.29,32.26,32.28,140000.0,22.0278,22.0346,22.0141,22.0278,140000.0
2011-05-19 12:00:00,32.28,32.35,32.28,32.35,463300.0,22.0278,22.0756,22.0278,22.0756,463300.0
2011-05-19 12:30:00,32.34,32.36,32.32,32.36,606300.0,22.0687,22.0824,22.0551,22.0824,606300.0
2011-05-19 13:00:00,32.36,32.41,32.36,32.39,361100.0,22.0824,22.1165,22.0824,22.1029,361100.0
2011-05-19 13:30:00,32.38,32.39,32.36,32.38,1377400.0,22.096,22.1029,22.0824,22.096,1377400.0
2011-05-19 14:00:00,32.38,32.41,32.34,32.34,117400.0,22.096,22.1165,22.0687,22.0687,117400.0
2011-05-19 14:30:00,32.34,32.37,32.32,32.37,142400.0,22.0687,22.0892,22.0551,22.0892,142400.0
2011-05-19 15:00:00,32.37,32.4,32.36,32.4,317900.0,22.0892,22.1097,22.0824,22.1097,317900.0
2011-05-19 15:30:00,32.4,32.43,32.39,32.42,1058300.0,22.1097,22.1301,22.1029,22.1233,1058300.0
2011-05-20 09:30:00,32.36,32.4,32.27,32.27,2213100.0,22.0824,22.1097,22.021,22.021,2213100.0
2011-05-20 10:00:00,32.28,32.33,32.24,32.3,2189800.0,22.0278,22.0619,22.0005,22.0414,2189800.0
2011-05-20 10:30:00,32.3,32.3,32.24,32.25,917500.0,22.0414,22.0414,22.0005,22.0073,917500.0
2011-05-20 11:00:00,32.25,32.3,32.25,32.29,672400.0,22.0073,22.0414,22.0073,22.0346,672400.0
2011-05-20 11:30:00,32.29,32.34,32.29,32.29,223200.0,22.0346,22.0687,22.0346,22.0346,223200.0
2011-05-20 12:00:00,32.3,32.37,32.28,32.37,975000.0,22.0414,22.0892,22.0278,22.0892,975000.0
2011-05-20 12:30:00,32.38,32.42,32.37,32.39,340000.0,22.096,22.1233,22.0892,22.1029,340000.0
2011-05-20 13:00:00,32.4,32.44,32.38,32.41,203000.0,22.1097,22.137,22.096,22.1165,203000.0
2011-05-20 13:30:00,32.42,32.46,32.4,32.41,278100.0,22.1233,22.1506,22.1097,22.1165,278100.0
2011-05-20 14:00:00,32.42,32.43,32.38,32.41,459700.0,22.1233,22.1301,22.096,22.1165,459700.0
2011-05-20 14:30:00,32.4,32.43,32.37,32.37,70700.0,22.1097,22.1301,22.0892,22.0892,70700.0
2011-05-20 15:00:00,32.37,32.38,32.33,32.35,371900.0,22.0892,22.096,22.0619,22.0756,371900.0
2011-05-20 15:30:00,32.35,32.38,32.28,32.3,1504200.0,22.0756,22.096,22.0278,22.0414,1504200.0
2011-05-23 09:30:00,32.06,32.19,32.03,32.16,1283000.0,21.8777,21.9664,21.8572,21.9459,1283000.0
2011-05-23 10:00:00,32.16,32.19,32.14,32.17,482400.0,21.9459,21.9664,21.9323,21.9527,482400.0
2011-05-23 10:30:00,32.17,32.18,32.12,32.14,356400.0,21.9527,21.9595,21.9186,21.9323,356400.0
2011-05-23 11:00:00,32.13,32.16,32.1,32.14,262600.0,21.9254,21.9459,21.905,21.9323,262600.0
2011-05-23 11:30:00,32.13,32.14,32.06,32.08,318600.0,21.9254,21.9323,21.8777,21.8913,318600.0
2011-05-23 12:00:00,32.07,32.11,32.04,32.09,517100.0,21.8845,21.9118,21.864,21.8981,517100.0
2011-05-23 12:30:00,32.09,32.12,32.09,32.1,268100.0,21.8981,21.9186,21.8981,21.905,268100.0
2011-05-23 13:00:00,32.1,32.11,32.06,32.07,144500.0,21.905,21.9118,21.8777,21.8845,144500.0
2011-05-23 13:30:00,32.07,32.1,32.07,32.08,207900.0,21.8845,21.905,21.8845,21.8913,207900.0
2011-05-23 14:00:00,32.09,32.1,32.05,32.09,1028000.0,21.8981,21.905,21.8708,21.8981,1028000.0
2011-05-23 14:30:00,32.08,32.13,32.08,32.1,380100.0,21.8913,21.9254,21.8913,21.905,380100.0
2011-05-23 15:00:00,32.11,32.14,32.1,32.11,481300.0,21.9118,21.9323,21.905,21.9118,481300.0
2011-05-23 15:30:00,32.11,32.11,32.08,32.09,1473500.0,21.9118,21.9118,21.8913,21.8981,1473500.0
2011-05-24 09:30:00,32.16,32.16,32.04,32.08,1539000.0,21.9459,21.9459,21.864,21.8913,1539000.0
2011-05-24 10:00:00,32.09,32.15,32.07,32.1,409600.0,21.8981,21.9391,21.8845,21.905,409600.0
2011-05-24 10:30:00,32.11,32.12,32.06,32.08,259800.0,21.9118,21.9186,21.8777,21.8913,259800.0
2011-05-24 11:00:00,32.08,32.12,32.08,32.09,250500.0,21.8913,21.9186,21.8913,21.8981,250500.0
2011-05-24 11:30:00,32.09,32.11,32.05,32.06,165500.0,21.8981,21.9118,21.8708,21.8777,165500.0
2011-05-24 12:00:00,32.06,32.09,32.05,32.08,459900.0,21.8777,21.8981,21.8708,21.8913,459900.0
2011-05-24 12:30:00,32.08,32.08,32.05,32.07,293300.0,21.8913,21.8913,21.8708,21.8845,293300.0
2011-05-24 13:00:00,32.07,32.09,32.04,32.07,354300.0,21.8845,21.8981,21.864,21.8845,354300.0
2011-05-24 13:30:00,32.07,32.12,32.06,32.11,306100.0,21.8845,21.9186,21.8777,21.9118,306100.0
2011-05-24 14:00:00,32.11,32.14,32.09,32.14,356000.0,21.9118,21.9323,21.8981,21.9323,356000.0
2011-05-24 14:30:00,32.14,32.15,32.12,32.15,282700.0,21.9323,21.9391,21.9186,21.9391,282700.0
2011-05-24 15:00:00,32.15,32.16,32.13,32.13,687100.0,21.9391,21.9459,21.9254,21.9254,687100.0
2011-05-24 15:30:00,32.13,32.13,32.06,32.08,1549000.0,21.9254,21.9254,21.8777,21.8913,1549000.0
2011-05-25 09:30:00,31.92,31.96,31.79,31.8,1423600.0,21.7821,21.8094,21.6934,21.7002,1423600.0
2011-05-25 10:00:00,31.79,31.81,31.73,31.8,933600.0,21.6934,21.7071,21.6525,21.7002,933600.0
2011-05-25 10:30:00,31.8,31.88,31.8,31.8,1496500.0,21.7002,21.7548,21.7002,21.7002,1496500.0
2011-05-25 11:00:00,31.8,31.84,31.8,31.81,580000.0,21.7002,21.7275,21.7002,21.7071,580000.0
2011-05-25 11:30:00,31.8,31.87,31.8,31.8,1415100.0,21.7002,21.748,21.7002,21.7002,1415100.0
2011-05-25 12:00:00,31.8,31.82,31.78,31.79,505700.0,21.7002,21.7139,21.6866,21.6934,505700.0
2011-05-25 12:30:00,31.79,31.8,31.73,31.74,352400.0,21.6934,21.7002,21.6525,21.6593,352400.0
2011-05-25 13:00:00,31.75,31.81,31.75,31.77,1917600.0,21.6661,21.7071,21.6661,21.6798,1917600.0
2011-05-25 13:30:00,31.77,31.79,31.74,31.75,2096800.0,21.6798,21.6934,21.6593,21.6661,2096800.0
2011-05-25 14:00:00,31.75,31.77,31.74,31.75,1764800.0,21.6661,21.6798,21.6593,21.6661,1764800.0
2011-05-25 14:30:00,31.76,31.78,31.75,31.78,6752500.0,21.6729,21.6866,21.6661,21.6866,6752500.0
2011-05-25 15:00:00,31.77,31.9,31.77,31.89,891200.0,21.6798,21.7685,21.6798,21.7617,891200.0
2011-05-25 15:30:00,31.89,31.9,31.85,31.86,1429300.0,21.7617,21.7685,21.7344,21.7412,1429300.0
2011-05-26 09:30:00,31.8,31.85,31.71,31.72,1615800.0,21.7002,21.7344,21.6388,21.6456,1615800.0
2011-05-26 10:00:00,31.72,31.75,31.68,31.72,1268600.0,21.6456,21.6661,21.6183,21.6456,1268600.0
2011-05-26 10:30:00,31.72,31.76,31.71,31.73,1204300.0,21.6456,21.6729,21.6388,21.6525,1204300.0
2011-05-26 11:00:00,31.73,31.77,31.71,31.77,340800.0,21.6525,21.6798,21.6388,21.6798,340800.0
2011-05-26 11:30:00,31.77,31.78,31.75,31.77,328500.0,21.6798,21.6866,21.6661,21.6798,328500.0
2011-05-26 12:00:00,31.77,31.8,31.75,31.79,205100.0,21.6798,21.7002,21.6661,21.6934,205100.0
2011-05-26 12:30:00,31.79,31.85,31.78,31.85,227400.0,21.6934,21.7344,21.6866,21.7344,227400.0
2011-05-26 13:00:00,31.85,31.9,31.84,31.89,1036300.0,21.7344,21.7685,21.7275,21.7617,1036300.0
2011-05-26 13:30:00,31.88,31.91,31.87,31.89,248900.0,21.7548,21.7753,21.748,21.7617,248900.0
2011-05-26 14:00:00,31.89,31.92,31.89,31.92,257300.0,21.7617,21.7821,21.7617,21.7821,257300.0
2011-05-26 14:30:00,31.92,31.97,31.91,31.96,425400.0,21.7821,21.8162,21.7753,21.8094,425400.0
2011-05-26 15:00:00,31.97,31.97,31.91,31.95,436700.0,21.8162,21.8162,21.7753,21.8026,436700.0
2011-05-26 15:30:00,31.95,31.96,31.88,31.91,766100.0,21.8026,21.8094,21.7548,21.7753,766100.0
2011-05-27 09:30:00,32.0,32.1,32.0,32.09,512700.0,21.8367,21.905,21.8367,21.8981,512700.0
2011-05-27 10:00:00,32.09,32.09,31.99,32.03,272100.0,21.8981,21.8981,21.8299,21.8572,272100.0
2011-05-27 10:30:00,32.04,32.09,32.03,32.08,133000.0,21.864,21.8981,21.8572,21.8913,133000.0
2011-05-27 11:00:00,32.08,32.14,32.08,32.13,337000.0,21.8913,21.9323,21.8913,21.9254,337000.0
2011-05-27 11:30:00,32.12,32.15,32.1,32.14,173200.0,21.9186,21.9391,21.905,21.9323,173200.0
2011-05-27 12:00:00,32.15,32.15,32.12,32.13,207700.0,21.9391,21.9391,21.9186,21.9254,207700.0
2011-05-27 12:30:00,32.13,32.14,32.12,32.12,412600.0,21.9254,21.9323,21.9186,21.9186,412600.0
2011-05-27 13:00:00,32.12,32.13,32.09,32.09,181500.0,21.9186,21.9254,21.8981,21.8981,181500.0
2011-05-27 13:30:00,32.09,32.09,32.07,32.08,49300.0,21.8981,21.8981,21.8845,21.8913,49300.0
2011-05-27 14:00:00,32.07,32.09,32.07,32.08,57400.0,21.8845,21.8981,21.8845,21.8913,57400.0
2011-05-27 14:30:00,32.08,32.09,32.05,32.06,161900.0,21.8913,21.8981,21.8708,21.8777,161900.0
2011-05-27 15:00:00,32.05,32.06,32.03,32.05,229400.0,21.8708,21.8777,21.8572,21.8708,229400.0
2011-05-27 15:30:00,32.05,32.07,32.03,32.04,854700.0,21.8708,21.8845,21.8572,21.864,854700.0
2011-05-31 09:30:00,32.21,32.24,32.17,32.19,589400.0,21.98,22.0005,21.9527,21.9664,589400.0
2011-05-31 10:00:00,32.19,32.2,32.12,32.17,447800.0,21.9664,21.9732,21.9186,21.9527,447800.0
2011-05-31 10:30:00,32.16,32.18,32.14,32.15,227200.0,21.9459,21.9595,21.9323,21.9391,227200.0
2011-05-31 11:00:00,32.15,32.18,32.14,32.16,368400.0,21.9391,21.9595,21.9323,21.9459,368400.0
2011-05-31 11:30:00,32.16,32.2,32.15,32.16,189600.0,21.9459,21.9732,21.9391,21.9459,189600.0
2011-05-31 12:00:00,32.15,32.2,32.15,32.2,205600.0,21.9391,21.9732,21.9391,21.9732,205600.0
2011-05-31 12:30:00,32.2,32.2,32.16,32.19,168100.0,21.9732,21.9732,21.9459,21.9664,168100.0
2011-05-31 13:00:00,32.18,32.22,32.18,32.22,235100.0,21.9595,21.9868,21.9595,21.9868,235100.0
2011-05-31 13:30:00,32.22,32.24,32.2,32.2,306900.0,21.9868,22.0005,21.9732,21.9732,306900.0
2011-05-31 14:00:00,32.2,32.22,32.2,32.2,170200.0,21.9732,21.9868,21.9732,21.9732,170200.0
2011-05-31 14:30:00,32.2,32.22,32.19,32.22,295400.0,21.9732,21.9868,21.9664,21.9868,295400.0
2011-05-31 15:00:00,32.22,32.24,32.19,32.23,1147600.0,21.9868,22.0005,21.9664,21.9937,1147600.0
2011-05-31 15:30:00,32.24,32.33,32.22,32.33,1976200.0,22.0005,22.0619,21.9868,22.0619,1976200.0
2011-06-01 09:30:00,32.27,32.32,32.19,32.21,973900.0,22.021,22.0551,21.9664,21.98,973900.0
2011-06-01 10:00:00,32.22,32.23,32.14,32.17,3114300.0,21.9868,21.9937,21.9323,21.9527,3114300.0
2011-06-01 10:30:00,32.17,32.23,32.13,32.17,810700.0,21.9527,21.9937,21.9254,21.9527,810700.0
2011-06-01 11:00:00,32.17,32.22,32.16,32.22,805100.0,21.9527,21.9868,21.9459,21.9868,805100.0
2011-06-01 11:30:00,32.22,32.23,32.16,32.19,283800.0,21.9868,21.9937,21.9459,21.9664,283800.0
2011-06-01 12:00:00,32.18,32.2,32.07,32.1,540600.0,21.9595,21.9732,21.8845,21.905,540600.0
2011-06-01 12:30:00,32.1,32.15,32.09,32.12,126300.0,21.905,21.9391,21.8981,21.9186,126300.0
2011-06-01 13:00:00,32.13,32.15,32.06,32.08,1337100.0,21.9254,21.9391,21.8777,21.8913,1337100.0
2011-06-01 13:30:00,32.08,32.12,32.06,32.12,437900.0,21.8913,21.9186,21.8777,21.9186,437900.0
2011-06-01 14:00:00,32.11,32.12,32.08,32.1,325500.0,21.9118,21.9186,21.8913,21.905,325500.0
2011-06-01 14:30:00,32.1,32.11,32.06,32.1,1057300.0,21.905,21.9118,21.8777,21.905,1057300.0
2011-06-01 15:00:00,32.11,32.12,32.01,32.03,1505700.0,21.9118,21.9186,21.8435,21.8572,1505700.0
2011-06-01 15:30:00,32.03,32.06,31.95,31.97,2462800.0,21.8572,21.8777,21.8026,21.8162,2462800.0
2011-06-02 09:30:00,31.93,31.98,31.63,31.72,1188100.0,21.7889,21.8231,21.5842,21.6456,1188100.0
2011-06-02 10:00:00,31.73,31.76,31.68,31.69,445300.0,21.6525,21.6729,21.6183,21.6252,445300.0
2011-06-02 10:30:00,31.68,31.73,31.66,31.71,312800.0,21.6183,21.6525,21.6047,21.6388,312800.0
2011-06-02 11:00:00,31.72,31.74,31.67,31.69,1268000.0,21.6456,21.6593,21.6115,21.6252,1268000.0
2011-06-02 11:30:00,31.69,31.69,31.54,31.58,896000.0,21.6252,21.6252,21.5228,21.5501,896000.0
2011-06-02 12:00:00,31.59,31.61,31.52,31.53,1328400.0,21.5569,21.5706,21.5092,21.516,1328400.0
2011-06-02 12:30:00,31.52,31.6,31.5,31.58,1568400.0,21.5092,21.5638,21.4955,21.5501,1568400.0
2011-06-02 13:00:00,31.58,31.64,31.57,31.64,371400.0,21.5501,21.5911,21.5433,21.5911,371400.0
2011-06-02 13:30:00,31.63,31.65,31.59,31.63,553700.0,21.5842,21.5979,21.5569,21.5842,553700.0
2011-06-02 14:00:00,31.63,31.66,31.59,31.61,336400.0,21.5842,21.6047,21.5569,21.5706,336400.0
2011-06-02 14:30:00,31.61,31.63,31.6,31.63,371600.0,21.5706,21.5842,21.5638,21.5842,371600.0
2011-06-02 15:00:00,31.63,31.64,31.6,31.62,206100.0,21.5842,21.5911,21.5638,21.5774,206100.0
2011-06-02 15:30:00,31.62,31.64,31.59,31.6,1801000.0,21.5774,21.5911,21.5569,21.5638,1801000.0
2011-06-03 09:30:00,31.34,31.47,31.3,31.36,1450500.0,21.3863,21.475,21.359,21.4,1450500.0
2011-06-03 10:00:00,31.36,31.4,31.29,31.38,872400.0,21.4,21.4273,21.3522,21.4136,872400.0
2011-06-03 10:30:00,31.38,31.39,31.34,31.36,713400.0,21.4136,21.4205,21.3863,21.4,713400.0
2011-06-03 11:00:00,31.35,31.38,31.32,31.34,207100.0,21.3932,21.4136,21.3727,21.3863,207100.0
2011-06-03 11:30:00,31.34,31.37,31.31,31.37,187300.0,21.3863,21.4068,21.3659,21.4068,187300.0
2011-06-03 12:00:00,31.38,31.4,31.36,31.39,244800.0,21.4136,21.4273,21.4,21.4205,244800.0
2011-06-03 12:30:00,31.39,31.4,31.35,31.36,814400.0,21.4205,21.4273,21.3932,21.4,814400.0
2011-06-03 13:00:00,31.36,31.4,31.33,31.34,602400.0,21.4,21.4273,21.3795,21.3863,602400.0
2011-06-03 13:30:00,31.34,31.37,31.33,31.33,187700.0,21.3863,21.4068,21.3795,21.3795,187700.0
2011-06-03 14:00:00,31.33,31.35,31.3,31.34,368100.0,21.3795,21.3932,21.359,21.3863,368100.0
2011-06-03 14:30:00,31.34,31.35,31.29,31.3,897800.0,21.3863,21.3932,21.3522,21.359,897800.0
2011-06-03 15:00:00,31.29,31.31,31.25,31.28,510000.0,21.3522,21.3659,21.3249,21.3454,510000.0
2011-06-03 15:30:00,31.28,31.34,31.27,31.3,1537500.0,21.3454,21.3863,21.3386,21.359,1537500.0
2011-06-06 09:30:00,31.23,31.29,31.21,31.25,913700.0,21.3113,21.3522,21.2976,21.3249,913700.0
2011-06-06 10:00:00,31.24,31.28,31.24,31.28,627300.0,21.3181,21.3454,21.3181,21.3454,627300.0
2011-06-06 10:30:00,31.28,31.28,31.21,31.23,195300.0,21.3454,21.3454,21.2976,21.3113,195300.0
2011-06-06 11:00:00,31.22,31.26,31.22,31.26,308800.0,21.3044,21.3317,21.3044,21.3317,308800.0
2011-06-06 11:30:00,31.26,31.27,31.22,31.25,311700.0,21.3317,21.3386,21.3044,21.3249,311700.0
2011-06-06 12:00:00,31.24,31.27,31.23,31.27,155000.0,21.3181,21.3386,21.3113,21.3386,155000.0
2011-06-06 12:30:00,31.27,31.27,31.24,31.26,285600.0,21.3386,21.3386,21.3181,21.3317,285600.0
2011-06-06 13:00:00,31.25,31.28,31.25,31.25,149500.0,21.3249,21.3454,21.3249,21.3249,149500.0
2011-06-06 13:30:00,31.25,31.26,31.19,31.2,193200.0,21.3249,21.3317,21.284,21.2908,193200.0
2011-06-06 14:00:00,31.21,31.23,31.19,31.21,156000.0,21.2976,21.3113,21.284,21.2976,156000.0
2011-06-06 14:30:00,31.21,31.23,31.19,31.2,332800.0,21.2976,21.3113,21.284,21.2908,332800.0
2011-06-06 15:00:00,31.2,31.21,31.14,31.16,374000.0,21.2908,21.2976,21.2499,21.2635,374000.0
2011-06-06 15:30:00,31.16,31.21,31.14,31.14,2122300.0,21.2635,21.2976,21.2499,21.2499,2122300.0
2011-06-07 09:30:00,31.27,31.28,31.16,31.16,1377500.0,21.3386,21.3454,21.2635,21.2635,1377500.0
2011-06-07 10:00:00,31.16,31.22,31.16,31.22,1593900.0,21.2635,21.3044,21.2635,21.3044,1593900.0
2011-06-07 10:30:00,31.22,31.23,31.16,31.18,1812800.0,21.3044,21.3113,21.2635,21.2771,1812800.0
2011-06-07 11:00:00,31.18,31.24,31.17,31.23,384000.0,21.2771,21.3181,21.2703,21.3113,384000.0
2011-06-07 11:30:00,31.23,31.23,31.19,31.22,308900.0,21.3113,21.3113,21.284,21.3044,308900.0
2011-06-07 12:00:00,31.21,31.25,31.2,31.23,290100.0,21.2976,21.3249,21.2908,21.3113,290100.0
2011-06-07 12:30:00,31.23,31.27,31.22,31.25,544700.0,21.3113,21.3386,21.3044,21.3249,544700.0
2011-06-07 13:00:00,31.26,31.27,31.22,31.23,365700.0,21.3317,21.3386,21.3044,21.3113,365700.0
2011-06-07 13:30:00,31.22,31.25,31.22,31.24,159900.0,21.3044,21.3249,21.3044,21.3181,159900.0
2011-06-07 14:00:00,31.23,31.29,31.23,31.26,311400.0,21.3113,21.3522,21.3113,21.3317,311400.0
2011-06-07 14:30:00,31.27,31.27,31.23,31.25,521300.0,21.3386,21.3386,21.3113,21.3249,521300.0
2011-06-07 15:00:00,31.24,31.25,31.2,31.22,562300.0,21.3181,21.3249,21.2908,21.3044,562300.0
2011-06-07 15:30:00,31.22,31.23,31.08,31.09,2348600.0,21.3044,21.3113,21.2089,21.2157,2348600.0
2011-06-08 09:30:00,31.04,31.09,30.96,30.97,390900.0,21.1816,21.2157,21.127,21.1338,390900.0
2011-06-08 10:00:00,30.97,31.03,30.96,31.01,579700.0,21.1338,21.1748,21.127,21.1611,579700.0
2011-06-08 10:30:00,31.01,31.08,30.99,31.06,454600.0,21.1611,21.2089,21.1475,21.1953,454600.0
2011-06-08 11:00:00,31.06,31.09,31.01,31.02,631000.0,21.1953,21.2157,21.1611,21.168,631000.0
2011-06-08 11:30:00,31.03,31.08,31.01,31.08,418700.0,21.1748,21.2089,21.1611,21.2089,418700.0
2011-06-08 12:00:00,31.09,31.12,31.05,31.07,534700.0,21.2157,21.2362,21.1884,21.2021,534700.0
2011-06-08 12:30:00,31.07,31.08,31.04,31.08,138200.0,21.2021,21.2089,21.1816,21.2089,138200.0
2011-06-08 13:00:00,31.09,31.11,31.06,31.09,107400.0,21.2157,21.2294,21.1953,21.2157,107400.0
2011-06-08 13:30:00,31.09,31.09,31.03,31.05,603000.0,21.2157,21.2157,21.1748,21.1884,603000.0
2011-06-08 14:00:00,31.05,31.07,31.02,31.04,433400.0,21.1884,21.2021,21.168,21.1816,433400.0
2011-06-08 14:30:00,31.05,31.15,31.05,31.14,1941500.0,21.1884,21.2567,21.1884,21.2499,1941500.0
2011-06-08 15:00:00,31.13,31.15,31.07,31.09,450900.0,21.243,21.2567,21.2021,21.2157,450900.0
2011-06-08 15:30:00,31.09,31.14,31.06,31.1,1520700.0,21.2157,21.2499,21.1953,21.2226,1520700.0
2011-06-09 09:30:00,31.18,31.19,31.09,31.18,388900.0,21.2771,21.284,21.2157,21.2771,388900.0
2011-06-09 10:00:00,31.18,31.26,31.18,31.24,707100.0,21.2771,21.3317,21.2771,21.3181,707100.0
2011-06-09 10:30:00,31.24,31.35,31.24,31.31,297300.0,21.3181,21.3932,21.3181,21.3659,297300.0
2011-06-09 11:00:00,31.32,31.32,31.28,31.31,312400.0,21.3727,21.3727,21.3454,21.3659,312400.0
2011-06-09 11:30:00,31.31,31.38,31.31,31.37,213400.0,21.3659,21.4136,21.3659,21.4068,213400.0
2011-06-09 12:00:00,31.37,31.41,31.36,31.4,192700.0,21.4068,21.4341,21.4,21.4273,192700.0
2011-06-09 12:30:00,31.4,31.41,31.37,31.37,237500.0,21.4273,21.4341,21.4068,21.4068,237500.0
2011-06-09 13:00:00,31.36,31.39,31.36,31.37,187400.0,21.4,21.4205,21.4,21.4068,187400.0
2011-06-09 13:30:00,31.37,31.4,31.35,31.39,173500.0,21.4068,21.4273,21.3932,21.4205,173500.0
2011-06-09 14:00:00,31.38,31.42,31.38,31.4,206000.0,21.4136,21.4409,21.4136,21.4273,206000.0
2011-06-09 14:30:00,31.39,31.42,31.39,31.41,148700.0,21.4205,21.4409,21.4205,21.4341,148700.0
2011-06-09 15:00:00,31.41,31.41,31.34,31.34,290000.0,21.4341,21.4341,21.3863,21.3863,290000.0
2011-06-09 15:30:00,31.35,31.35,31.26,31.27,1890300.0,21.3932,21.3932,21.3317,21.3386,1890300.0
2011-06-10 09:30:00,31.13,31.22,31.05,31.07,641000.0,21.243,21.3044,21.1884,21.2021,641000.0
2011-06-10 10:00:00,31.07,31.09,31.04,31.09,440300.0,21.2021,21.2157,21.1816,21.2157,440300.0
2011-06-10 10:30:00,31.09,31.09,31.03,31.06,711900.0,21.2157,21.2157,21.1748,21.1953,711900.0
2011-06-10 11:00:00,31.07,31.08,31.02,31.05,639800.0,21.2021,21.2089,21.168,21.1884,639800.0
2011-06-10 11:30:00,31.06,31.07,31.03,31.05,419900.0,21.1953,21.2021,21.1748,21.1884,419900.0
2011-06-10 12:00:00,31.06,31.08,31.03,31.05,342200.0,21.1953,21.2089,21.1748,21.1884,342200.0
2011-06-10 12:30:00,31.06,31.09,31.04,31.04,236800.0,21.1953,21.2157,21.1816,21.1816,236800.0
2011-06-10 13:00:00,31.04,31.05,31.0,31.02,260800.0,21.1816,21.1884,21.1543,21.168,260800.0
2011-06-10 13:30:00,31.02,31.02,30.95,30.96,645500.0,21.168,21.168,21.1202,21.127,645500.0
2011-06-10 14:00:00,30.96,31.08,30.96,31.02,1789000.0,21.127,21.2089,21.127,21.168,1789000.0
2011-06-10 14:30:00,31.01,31.03,30.96,31.03,1025100.0,21.1611,21.1748,21.127,21.1748,1025100.0
2011-06-10 15:00:00,31.03,31.05,30.97,30.97,859100.0,21.1748,21.1884,21.1338,21.1338,859100.0
2011-06-10 15:30:00,30.98,31.0,30.89,30.9,2071600.0,21.1407,21.1543,21.0793,21.0861,2071600.0
2011-06-13 09:30:00,30.88,30.97,30.87,30.96,842700.0,21.0724,21.1338,21.0656,21.127,842700.0
2011-06-13 10:00:00,30.96,31.05,30.92,31.02,367900.0,21.127,21.1884,21.0997,21.168,367900.0
2011-06-13 10:30:00,31.02,31.04,30.98,31.0,190600.0,21.168,21.1816,21.1407,21.1543,190600.0
2011-06-13 11:00:00,31.0,31.03,30.98,31.02,403800.0,21.1543,21.1748,21.1407,21.168,403800.0
2011-06-13 11:30:00,31.02,31.03,30.98,30.99,273300.0,21.168,21.1748,21.1407,21.1475,273300.0
2011-06-13 12:00:00,30.99,31.04,30.98,31.03,316200.0,21.1475,21.1816,21.1407,21.1748,316200.0
2011-06-13 12:30:00,31.03,31.07,31.03,31.05,628300.0,21.1748,21.2021,21.1748,21.1884,628300.0
2011-06-13 13:00:00,31.05,31.09,31.0,31.08,735100.0,21.1884,21.2157,21.1543,21.2089,735100.0
2011-06-13 13:30:00,31.08,31.14,31.07,31.14,344000.0,21.2089,21.2499,21.2021,21.2499,344000.0
2011-06-13 14:00:00,31.14,31.18,31.12,31.15,1001300.0,21.2499,21.2771,21.2362,21.2567,1001300.0
2011-06-13 14:30:00,31.15,31.16,31.1,31.1,1029400.0,21.2567,21.2635,21.2226,21.2226,1029400.0
2011-06-13 15:00:00,31.1,31.15,31.07,31.13,1024600.0,21.2226,21.2567,21.2021,21.243,1024600.0
2011-06-13 15:30:00,31.13,31.14,31.04,31.05,2352800.0,21.243,21.2499,21.1816,21.1884,2352800.0
2011-06-14 09:30:00,31.27,31.27,31.19,31.19,2247200.0,21.3386,21.3386,21.284,21.284,2247200.0
2011-06-14 10:00:00,31.2,31.26,31.19,31.24,802100.0,21.2908,21.3317,21.284,21.3181,802100.0
2011-06-14 10:30:00,31.25,31.31,31.24,31.3,1200800.0,21.3249,21.3659,21.3181,21.359,1200800.0
2011-06-14 11:00:00,31.3,31.31,31.25,31.25,273900.0,21.359,21.3659,21.3249,21.3249,273900.0
2011-06-14 11:30:00,31.26,31.29,31.23,31.29,524100.0,21.3317,21.3522,21.3113,21.3522,524100.0
2011-06-14 12:00:00,31.29,31.31,31.27,31.31,420600.0,21.3522,21.3659,21.3386,21.3659,420600.0
2011-06-14 12:30:00,31.31,31.36,31.31,31.36,261200.0,21.3659,21.4,21.3659,21.4,261200.0
2011-06-14 13:00:00,31.36,31.4,31.33,31.4,183900.0,21.4,21.4273,21.3795,21.4273,183900.0
2011-06-14 13:30:00,31.39,31.46,31.39,31.44,427500.0,21.4205,21.4682,21.4205,21.4546,427500.0
2011-06-14 14:00:00,31.45,31.48,31.42,31.44,361900.0,21.4614,21.4819,21.4409,21.4546,361900.0
2011-06-14 14:30:00,31.44,31.46,31.42,31.44,356800.0,21.4546,21.4682,21.4409,21.4546,356800.0
2011-06-14 15:00:00,31.44,31.47,31.4,31.4,618800.0,21.4546,21.475,21.4273,21.4273,618800.0
2011-06-14 15:30:00,31.41,31.42,31.36,31.39,1737900.0,21.4341,21.4409,21.4,21.4205,1737900.0
2011-06-15 09:30:00,31.18,31.25,31.14,31.23,624900.0,21.2771,21.3249,21.2499,21.3113,624900.0
2011-06-15 10:00:00,31.22,31.24,31.19,31.22,288700.0,21.3044,21.3181,21.284,21.3044,288700.0
2011-06-15 10:30:00,31.22,31.24,31.2,31.22,97700.0,21.3044,21.3181,21.2908,21.3044,97700.0
2011-06-15 11:00:00,31.22,31.24,31.2,31.21,362200.0,21.3044,21.3181,21.2908,21.2976,362200.0
2011-06-15 11:30:00,31.21,31.21,31.04,31.09,768500.0,21.2976,21.2976,21.1816,21.2157,768500.0
2011-06-15 12:00:00,31.09,31.1,30.91,30.96,1982100.0,21.2157,21.2226,21.0929,21.127,1982100.0
2011-06-15 12:30:00,30.97,31.01,30.88,30.91,4689100.0,21.1338,21.1611,21.0724,21.0929,4689100.0
2011-06-15 13:00:00,30.91,30.91,30.84,30.87,3902600.0,21.0929,21.0929,21.0451,21.0656,3902600.0
2011-06-15 13:30:00,30.88,30.92,30.85,30.91,721200.0,21.0724,21.0997,21.052,21.0929,721200.0
2011-06-15 14:00:00,30.91,30.94,30.87,30.87,730000.0,21.0929,21.1134,21.0656,21.0656,730000.0
2011-06-15 14:30:00,30.86,30.92,30.82,30.86,4890500.0,21.0588,21.0997,21.0315,21.0588,4890500.0
2011-06-15 15:00:00,30.86,30.91,30.8,30.9,1416400.0,21.0588,21.0929,21.0178,21.0861,1416400.0
2011-06-15 15:30:00,30.91,30.97,30.88,30.9,1934900.0,21.0929,21.1338,21.0724,21.0861,1934900.0
2011-06-16 09:30:00,30.89,31.12,30.89,31.1,1362100.0,21.0793,21.2362,21.0793,21.2226,1362100.0
2011-06-16 10:00:00,31.08,31.14,30.93,31.11,1749500.0,21.2089,21.2499,21.1066,21.2294,1749500.0
2011-06-16 10:30:00,31.1,31.15,31.09,31.15,820400.0,21.2226,21.2567,21.2157,21.2567,820400.0
2011-06-16 11:00:00,31.15,31.2,31.08,31.18,606000.0,21.2567,21.2908,21.2089,21.2771,606000.0
2011-06-16 11:30:00,31.18,31.21,31.16,31.18,402700.0,21.2771,21.2976,21.2635,21.2771,402700.0
2011-06-16 12:00:00,31.18,31.22,31.16,31.21,252400.0,21.2771,21.3044,21.2635,21.2976,252400.0
2011-06-16 12:30:00,31.22,31.22,31.18,31.18,440600.0,21.3044,21.3044,21.2771,21.2771,440600.0
2011-06-16 13:00:00,31.17,31.19,31.14,31.15,398000.0,21.2703,21.284,21.2499,21.2567,398000.0
2011-06-16 13:30:00,31.14,31.16,31.08,31.09,295000.0,21.2499,21.2635,21.2089,21.2157,295000.0
2011-06-16 14:00:00,31.09,31.12,31.07,31.1,387900.0,21.2157,21.2362,21.2021,21.2226,387900.0
2011-06-16 14:30:00,31.1,31.12,31.04,31.1,339000.0,21.2226,21.2362,21.1816,21.2226,339000.0
2011-06-16 15:00:00,31.1,31.14,31.09,31.13,286900.0,21.2226,21.2499,21.2157,21.243,286900.0
2011-06-16 15:30:00,31.12,31.2,31.11,31.17,2432100.0,21.2362,21.2908,21.2294,21.2703,2432100.0
2011-06-17 09:30:00,31.17,31.26,31.13,31.25,969000.0,21.4185,21.4804,21.391,21.4735,969000.0
2011-06-17 10:00:00,31.24,31.29,31.19,31.23,627100.0,21.4666,21.501,21.4323,21.4598,627100.0
2011-06-17 10:30:00,31.23,31.31,31.23,31.29,464100.0,21.4598,21.5147,21.4598,21.501,464100.0
2011-06-17 11:00:00,31.29,31.3,31.24,31.28,430100.0,21.501,21.5079,21.4666,21.4941,430100.0
2011-06-17 11:30:00,31.29,31.3,31.24,31.26,885000.0,21.501,21.5079,21.4666,21.4804,885000.0
2011-06-17 12:00:00,31.26,31.26,31.16,31.19,528600.0,21.4804,21.4804,21.4117,21.4323,528600.0
2011-06-17 12:30:00,31.19,31.19,31.13,31.14,411600.0,21.4323,21.4323,21.391,21.3979,411600.0
2011-06-17 13:00:00,31.14,31.15,31.11,31.15,234200.0,21.3979,21.4048,21.3773,21.4048,234200.0
2011-06-17 13:30:00,31.15,31.18,31.13,31.15,128600.0,21.4048,21.4254,21.391,21.4048,128600.0
2011-06-17 14:00:00,31.14,31.26,31.14,31.25,413200.0,21.3979,21.4804,21.3979,21.4735,413200.0
2011-06-17 14:30:00,31.26,31.27,31.21,31.24,694000.0,21.4804,21.4872,21.446,21.4666,694000.0
2011-06-17 15:00:00,31.24,31.25,31.11,31.16,1595600.0,21.4666,21.4735,21.3773,21.4117,1595600.0
2011-06-17 15:30:00,31.16,31.2,31.13,31.14,4655400.0,21.4117,21.4391,21.391,21.3979,4655400.0
2011-06-20 09:30:00,31.12,31.26,31.06,31.23,666100.0,21.3842,21.4804,21.3429,21.4598,666100.0
2011-06-20 10:00:00,31.23,31.32,31.22,31.31,796700.0,21.4598,21.5216,21.4529,21.5147,796700.0
2011-06-20 10:30:00,31.31,31.39,31.31,31.36,980500.0,21.5147,21.5697,21.5147,21.5491,980500.0
2011-06-20 11:00:00,31.36,31.41,31.34,31.4,550000.0,21.5491,21.5834,21.5353,21.5766,550000.0
2011-06-20 11:30:00,31.4,31.43,31.4,31.41,587100.0,21.5766,21.5972,21.5766,21.5834,587100.0
2011-06-20 12:00:00,31.41,31.42,31.39,31.41,583700.0,21.5834,21.5903,21.5697,21.5834,583700.0
2011-06-20 12:30:00,31.42,31.43,31.37,31.39,312700.0,21.5903,21.5972,21.556,21.5697,312700.0
2011-06-20 13:00:00,31.39,31.41,31.37,31.4,346900.0,21.5697,21.5834,21.556,21.5766,346900.0
2011-06-20 13:30:00,31.39,31.41,31.35,31.36,161400.0,21.5697,21.5834,21.5422,21.5491,161400.0
2011-06-20 14:00:00,31.35,31.37,31.33,31.34,163400.0,21.5422,21.556,21.5285,21.5353,163400.0
2011-06-20 14:30:00,31.34,31.38,31.33,31.37,583800.0,21.5353,21.5628,21.5285,21.556,583800.0
2011-06-20 15:00:00,31.36,31.37,31.32,31.33,447500.0,21.5491,21.556,21.5216,21.5285,447500.0
2011-06-20 15:30:00,31.33,31.4,31.32,31.37,1684900.0,21.5285,21.5766,21.5216,21.556,1684900.0
2011-06-21 09:30:00,31.45,31.47,31.29,31.32,639200.0,21.6109,21.6247,21.501,21.5216,639200.0
2011-06-21 10:00:00,31.32,31.38,31.31,31.36,1233400.0,21.5216,21.5628,21.5147,21.5491,1233400.0
2011-06-21 10:30:00,31.36,31.38,31.33,31.37,582800.0,21.5491,21.5628,21.5285,21.556,582800.0
2011-06-21 11:00:00,31.37,31.37,31.29,31.36,2011100.0,21.556,21.556,21.501,21.5491,2011100.0
2011-06-21 11:30:00,31.36,31.4,31.34,31.4,178300.0,21.5491,21.5766,21.5353,21.5766,178300.0
2011-06-21 12:00:00,31.4,31.42,31.38,31.4,320300.0,21.5766,21.5903,21.5628,21.5766,320300.0
2011-06-21 12:30:00,31.4,31.41,31.37,31.4,193000.0,21.5766,21.5834,21.556,21.5766,193000.0
2011-06-21 13:00:00,31.4,31.4,31.35,31.35,310700.0,21.5766,21.5766,21.5422,21.5422,310700.0
2011-06-21 13:30:00,31.36,31.37,31.33,31.34,192200.0,21.5491,21.556,21.5285,21.5353,192200.0
2011-06-21 14:00:00,31.34,31.37,31.33,31.36,179900.0,21.5353,21.556,21.5285,21.5491,179900.0
2011-06-21 14:30:00,31.36,31.39,31.34,31.36,412700.0,21.5491,21.5697,21.5353,21.5491,412700.0
2011-06-21 15:00:00,31.36,31.37,31.34,31.35,1073700.0,21.5491,21.556,21.5353,21.5422,1073700.0
2011-06-21 15:30:00,31.35,31.36,31.31,31.34,4793000.0,21.5422,21.5491,21.5147,21.5353,4793000.0
2011-06-22 09:30:00,31.26,31.29,31.21,31.22,937200.0,21.4804,21.501,21.446,21.4529,937200.0
2011-06-22 10:00:00,31.22,31.25,31.17,31.19,711000.0,21.4529,21.4735,21.4185,21.4323,711000.0
2011-06-22 10:30:00,31.2,31.28,31.18,31.25,638700.0,21.4391,21.4941,21.4254,21.4735,638700.0
2011-06-22 11:00:00,31.25,31.28,31.25,31.27,407200.0,21.4735,21.4941,21.4735,21.4872,407200.0
2011-06-22 11:30:00,31.27,31.28,31.23,31.24,466600.0,21.4872,21.4941,21.4598,21.4666,466600.0
2011-06-22 12:00:00,31.25,31.26,31.22,31.26,580900.0,21.4735,21.4804,21.4529,21.4804,580900.0
2011-06-22 12:30:00,31.26,31.27,31.2,31.27,396500.0,21.4804,21.4872,21.4391,21.4872,396500.0
2011-06-22 13:00:00,31.26,31.27,31.23,31.24,1306900.0,21.4804,21.4872,21.4598,21.4666,1306900.0
2011-06-22 13:30:00,31.24,31.26,31.23,31.25,238200.0,21.4666,21.4804,21.4598,21.4735,238200.0
2011-06-22 14:00:00,31.24,31.28,31.22,31.24,719900.0,21.4666,21.4941,21.4529,21.4666,719900.0
2011-06-22 14:30:00,31.24,31.24,31.18,31.19,413000.0,21.4666,21.4666,21.4254,21.4323,413000.0
2011-06-22 15:00:00,31.19,31.22,31.18,31.19,246600.0,21.4323,21.4529,21.4254,21.4323,246600.0
2011-06-22 15:30:00,31.2,31.2,31.12,31.14,1761400.0,21.4391,21.4391,21.3842,21.3979,1761400.0
2011-06-23 09:30:00,30.91,30.95,30.74,30.78,1285800.0,21.2399,21.2674,21.1231,21.1505,1285800.0
2011-06-23 10:00:00,30.78,30.8,30.61,30.66,1524000.0,21.1505,21.1643,21.0337,21.0681,1524000.0
2011-06-23 10:30:00,30.65,30.68,30.58,30.63,644700.0,21.0612,21.0818,21.0131,21.0475,644700.0
2011-06-23 11:00:00,30.63,30.68,30.62,30.67,955900.0,21.0475,21.0818,21.0406,21.075,955900.0
2011-06-23 11:30:00,30.67,30.74,30.67,30.69,811100.0,21.075,21.1231,21.075,21.0887,811100.0
2011-06-23 12:00:00,30.69,30.73,30.64,30.64,498300.0,21.0887,21.1162,21.0543,21.0543,498300.0
2011-06-23 12:30:00,30.65,30.72,30.62,30.7,432000.0,21.0612,21.1093,21.0406,21.0956,432000.0
2011-06-23 13:00:00,30.71,30.72,30.68,30.7,1275600.0,21.1024,21.1093,21.0818,21.0956,1275600.0
2011-06-23 13:30:00,30.7,30.73,30.65,30.67,2238900.0,21.0956,21.1162,21.0612,21.075,2238900.0
2011-06-23 14:00:00,30.67,30.67,30.62,30.64,600000.0,21.075,21.075,21.0406,21.0543,600000.0
2011-06-23 14:30:00,30.64,30.75,30.58,30.73,1072000.0,21.0543,21.1299,21.0131,21.1162,1072000.0
2011-06-23 15:00:00,30.74,30.8,30.65,30.73,2068600.0,21.1231,21.1643,21.0612,21.1162,2068600.0
2011-06-23 15:30:00,30.73,30.88,30.65,30.87,3289000.0,21.1162,21.2193,21.0612,21.2124,3289000.0
2011-06-24 09:30:00,30.88,30.91,30.74,30.77,758900.0,21.2193,21.2399,21.1231,21.1437,758900.0
2011-06-24 10:00:00,30.76,30.78,30.65,30.66,968800.0,21.1368,21.1505,21.0612,21.0681,968800.0
2011-06-24 10:30:00,30.65,30.72,30.62,30.68,527400.0,21.0612,21.1093,21.0406,21.0818,527400.0
2011-06-24 11:00:00,30.68,30.74,30.67,30.7,506400.0,21.0818,21.1231,21.075,21.0956,506400.0
2011-06-24 11:30:00,30.7,30.72,30.68,30.69,331100.0,21.0956,21.1093,21.0818,21.0887,331100.0
2011-06-24 12:00:00,30.7,30.71,30.65,30.68,267600.0,21.0956,21.1024,21.0612,21.0818,267600.0
2011-06-24 12:30:00,30.67,30.71,30.61,30.63,251700.0,21.075,21.1024,21.0337,21.0475,251700.0
2011-06-24 13:00:00,30.63,30.66,30.58,30.65,412400.0,21.0475,21.0681,21.0131,21.0612,412400.0
2011-06-24 13:30:00,30.65,30.69,30.63,30.68,279500.0,21.0612,21.0887,21.0475,21.0818,279500.0
2011-06-24 14:00:00,30.68,30.69,30.62,30.64,422000.0,21.0818,21.0887,21.0406,21.0543,422000.0
2011-06-24 14:30:00,30.64,30.68,30.62,30.64,267600.0,21.0543,21.0818,21.0406,21.0543,267600.0
2011-06-24 15:00:00,30.64,30.65,30.6,30.61,545000.0,21.0543,21.0612,21.0269,21.0337,545000.0
2011-06-24 15:30:00,30.62,30.64,30.57,30.61,2311400.0,21.0406,21.0543,21.0062,21.0337,2311400.0
2011-06-27 09:30:00,30.67,30.75,30.63,30.71,829000.0,21.075,21.1299,21.0475,21.1024,829000.0
2011-06-27 10:00:00,30.7,30.76,30.69,30.75,273900.0,21.0956,21.1368,21.0887,21.1299,273900.0
2011-06-27 10:30:00,30.76,30.81,30.74,30.79,282900.0,21.1368,21.1712,21.1231,21.1574,282900.0
2011-06-27 11:00:00,30.8,30.82,30.76,30.76,314100.0,21.1643,21.178,21.1368,21.1368,314100.0
2011-06-27 11:30:00,30.76,30.81,30.73,30.8,443700.0,21.1368,21.1712,21.1162,21.1643,443700.0
2011-06-27 12:00:00,30.81,30.81,30.76,30.77,91400.0,21.1712,21.1712,21.1368,21.1437,91400.0
2011-06-27 12:30:00,30.77,30.77,30.74,30.74,109500.0,21.1437,21.1437,21.1231,21.1231,109500.0
2011-06-27 13:00:00,30.74,30.77,30.73,30.73,77400.0,21.1231,21.1437,21.1162,21.1162,77400.0
2011-06-27 13:30:00,30.74,30.77,30.73,30.75,157400.0,21.1231,21.1437,21.1162,21.1299,157400.0
2011-06-27 14:00:00,30.76,30.84,30.76,30.82,365500.0,21.1368,21.1918,21.1368,21.178,365500.0
2011-06-27 14:30:00,30.83,30.83,30.8,30.8,198400.0,21.1849,21.1849,21.1643,21.1643,198400.0
2011-06-27 15:00:00,30.8,30.83,30.78,30.8,225500.0,21.1643,21.1849,21.1505,21.1643,225500.0
2011-06-27 15:30:00,30.8,30.81,30.74,30.75,1025700.0,21.1643,21.1712,21.1231,21.1299,1025700.0
2011-06-28 09:30:00,30.83,30.84,30.74,30.82,2048400.0,21.1849,21.1918,21.1231,21.178,2048400.0
2011-06-28 10:00:00,30.83,30.86,30.8,30.84,1297500.0,21.1849,21.2055,21.1643,21.1918,1297500.0
2011-06-28 10:30:00,30.83,30.85,30.8,30.8,1075500.0,21.1849,21.1986,21.1643,21.1643,1075500.0
2011-06-28 11:00:00,30.8,30.82,30.78,30.78,813300.0,21.1643,21.178,21.1505,21.1505,813300.0
2011-06-28 11:30:00,30.78,30.81,30.76,30.77,699000.0,21.1505,21.1712,21.1368,21.1437,699000.0
2011-06-28 12:00:00,30.77,30.8,30.76,30.77,572800.0,21.1437,21.1643,21.1368,21.1437,572800.0
2011-06-28 12:30:00,30.77,30.79,30.76,30.79,483100.0,21.1437,21.1574,21.1368,21.1574,483100.0
2011-06-28 13:00:00,30.79,30.82,30.77,30.78,1133400.0,21.1574,21.178,21.1437,21.1505,1133400.0
2011-06-28 13:30:00,30.78,30.8,30.75,30.78,1176300.0,21.1505,21.1643,21.1299,21.1505,1176300.0
2011-06-28 14:00:00,30.78,30.79,30.74,30.78,1483200.0,21.1505,21.1574,21.1231,21.1505,1483200.0
2011-06-28 14:30:00,30.79,30.8,30.74,30.77,2062500.0,21.1574,21.1643,21.1231,21.1437,2062500.0
2011-06-28 15:00:00,30.77,30.8,30.75,30.77,1508800.0,21.1437,21.1643,21.1299,21.1437,1508800.0
2011-06-28 15:30:00,30.77,30.84,30.76,30.82,4041500.0,21.1437,21.1918,21.1368,21.178,4041500.0
2011-06-29 09:30:00,30.91,30.98,30.91,30.94,1185100.0,21.2399,21.288,21.2399,21.2605,1185100.0
2011-06-29 10:00:00,30.95,30.99,30.91,30.98,522800.0,21.2674,21.2948,21.2399,21.288,522800.0
2011-06-29 10:30:00,30.97,31.02,30.94,31.01,1130400.0,21.2811,21.3155,21.2605,21.3086,1130400.0
2011-06-29 11:00:00,31.01,31.02,30.97,30.97,913200.0,21.3086,21.3155,21.2811,21.2811,913200.0
2011-06-29 11:30:00,30.97,31.01,30.96,31.01,295500.0,21.2811,21.3086,21.2742,21.3086,295500.0
2011-06-29 12:00:00,31.01,31.02,30.98,30.99,221200.0,21.3086,21.3155,21.288,21.2948,221200.0
2011-06-29 12:30:00,30.99,31.01,30.98,30.99,94200.0,21.2948,21.3086,21.288,21.2948,94200.0
2011-06-29 13:00:00,31.0,31.04,30.98,31.0,487200.0,21.3017,21.3292,21.288,21.3017,487200.0
2011-06-29 13:30:00,30.99,31.04,30.97,30.99,378200.0,21.2948,21.3292,21.2811,21.2948,378200.0
2011-06-29 14:00:00,30.99,31.02,30.96,30.98,918000.0,21.2948,21.3155,21.2742,21.288,918000.0
2011-06-29 14:30:00,30.97,31.02,30.96,31.01,669700.0,21.2811,21.3155,21.2742,21.3086,669700.0
2011-06-29 15:00:00,31.01,31.02,30.98,31.0,559100.0,21.3086,21.3155,21.288,21.3017,559100.0
2011-06-29 15:30:00,31.0,31.01,30.96,30.98,1577600.0,21.3017,21.3086,21.2742,21.288,1577600.0
2011-06-30 09:30:00,30.99,31.16,30.99,31.08,1185400.0,21.2948,21.4117,21.2948,21.3567,1185400.0
2011-06-30 10:00:00,31.09,31.16,31.08,31.14,235700.0,21.3636,21.4117,21.3567,21.3979,235700.0
2011-06-30 10:30:00,31.13,31.14,31.08,31.11,1028400.0,21.391,21.3979,21.3567,21.3773,1028400.0
2011-06-30 11:00:00,31.11,31.15,31.09,31.11,626600.0,21.3773,21.4048,21.3636,21.3773,626600.0
2011-06-30 11:30:00,31.11,31.13,31.08,31.12,1148600.0,21.3773,21.391,21.3567,21.3842,1148600.0
2011-06-30 12:00:00,31.12,31.13,31.08,31.12,721800.0,21.3842,21.391,21.3567,21.3842,721800.0
2011-06-30 12:30:00,31.12,31.14,31.11,31.14,442400.0,21.3842,21.3979,21.3773,21.3979,442400.0
2011-06-30 13:00:00,31.14,31.16,31.12,31.13,268400.0,21.3979,21.4117,21.3842,21.391,268400.0
2011-06-30 13:30:00,31.14,31.15,31.12,31.15,294900.0,21.3979,21.4048,21.3842,21.4048,294900.0
2011-06-30 14:00:00,31.15,31.16,31.13,31.14,573100.0,21.4048,21.4117,21.391,21.3979,573100.0
2011-06-30 14:30:00,31.15,31.18,31.14,31.15,458700.0,21.4048,21.4254,21.3979,21.4048,458700.0
2011-06-30 15:00:00,31.15,31.2,31.14,31.19,200800.0,21.4048,21.4391,21.3979,21.4323,200800.0
2011-06-30 15:30:00,31.18,31.25,31.18,31.23,2075200.0,21.4254,21.4735,21.4254,21.4598,2075200.0
2011-07-01 09:30:00,31.17,31.23,31.12,31.19,789600.0,21.4185,21.4598,21.3842,21.4323,789600.0
2011-07-01 10:00:00,31.2,31.35,31.2,31.33,1708400.0,21.4391,21.5422,21.4391,21.5285,1708400.0
2011-07-01 10:30:00,31.33,31.36,31.3,31.31,415300.0,21.5285,21.5491,21.5079,21.5147,415300.0
2011-07-01 11:00:00,31.32,31.35,31.31,31.35,358200.0,21.5216,21.5422,21.5147,21.5422,358200.0
2011-07-01 11:30:00,31.35,31.36,31.33,31.34,216100.0,21.5422,21.5491,21.5285,21.5353,216100.0
2011-07-01 12:00:00,31.35,31.38,31.33,31.38,160800.0,21.5422,21.5628,21.5285,21.5628,160800.0
2011-07-01 12:30:00,31.38,31.38,31.34,31.37,209300.0,21.5628,21.5628,21.5353,21.556,209300.0
2011-07-01 13:00:00,31.37,31.42,31.36,31.4,248700.0,21.556,21.5903,21.5491,21.5766,248700.0
2011-07-01 13:30:00,31.4,31.42,31.39,31.4,251400.0,21.5766,21.5903,21.5697,21.5766,251400.0
2011-07-01 14:00:00,31.4,31.44,31.39,31.43,266100.0,21.5766,21.6041,21.5697,21.5972,266100.0
2011-07-01 14:30:00,31.43,31.48,31.43,31.48,481200.0,21.5972,21.6315,21.5972,21.6315,481200.0
2011-07-01 15:00:00,31.48,31.49,31.45,31.46,315500.0,21.6315,21.6384,21.6109,21.6178,315500.0
2011-07-01 15:30:00,31.46,31.51,31.45,31.48,1616800.0,21.6178,21.6522,21.6109,21.6315,1616800.0
2011-07-05 09:30:00,31.45,31.5,31.41,31.48,350200.0,21.6109,21.6453,21.5834,21.6315,350200.0
2011-07-05 10:00:00,31.48,31.54,31.45,31.54,1136700.0,21.6315,21.6728,21.6109,21.6728,1136700.0
2011-07-05 10:30:00,31.54,31.56,31.53,31.53,200300.0,21.6728,21.6865,21.6659,21.6659,200300.0
2011-07-05 11:00:00,31.54,31.56,31.52,31.55,516600.0,21.6728,21.6865,21.659,21.6796,516600.0
2011-07-05 11:30:00,31.54,31.57,31.53,31.55,305600.0,21.6728,21.6934,21.6659,21.6796,305600.0
2011-07-05 12:00:00,31.56,31.56,31.52,31.52,202800.0,21.6865,21.6865,21.659,21.659,202800.0
2011-07-05 12:30:00,31.52,31.55,31.51,31.51,430600.0,21.659,21.6796,21.6522,21.6522,430600.0
2011-07-05 13:00:00,31.52,31.52,31.49,31.5,322100.0,21.659,21.659,21.6384,21.6453,322100.0
2011-07-05 13:30:00,31.49,31.54,31.48,31.53,956700.0,21.6384,21.6728,21.6315,21.6659,956700.0
2011-07-05 14:00:00,31.53,31.53,31.4,31.42,562700.0,21.6659,21.6659,21.5766,21.5903,562700.0
2011-07-05 14:30:00,31.41,31.47,31.41,31.46,401200.0,21.5834,21.6247,21.5834,21.6178,401200.0
2011-07-05 15:00:00,31.46,31.52,31.45,31.5,464700.0,21.6178,21.659,21.6109,21.6453,464700.0
2011-07-05 15:30:00,31.5,31.51,31.43,31.46,1204600.0,21.6453,21.6522,21.5972,21.6178,1204600.0
2011-07-06 09:30:00,31.46,31.57,31.42,31.55,519300.0,21.6178,21.6934,21.5903,21.6796,519300.0
2011-07-06 10:00:00,31.54,31.56,31.48,31.56,402400.0,21.6728,21.6865,21.6315,21.6865,402400.0
2011-07-06 10:30:00,31.56,31.61,31.55,31.59,448300.0,21.6865,21.7209,21.6796,21.7071,448300.0
2011-07-06 11:00:00,31.59,31.61,31.57,31.6,318500.0,21.7071,21.7209,21.6934,21.714,318500.0
2011-07-06 11:30:00,31.6,31.66,31.58,31.65,487700.0,21.714,21.7552,21.7003,21.7484,487700.0
2011-07-06 12:00:00,31.65,31.66,31.64,31.65,198000.0,21.7484,21.7552,21.7415,21.7484,198000.0
2011-07-06 12:30:00,31.65,31.7,31.64,31.69,213800.0,21.7484,21.7827,21.7415,21.7759,213800.0
2011-07-06 13:00:00,31.69,31.7,31.65,31.66,1244200.0,21.7759,21.7827,21.7484,21.7552,1244200.0
2011-07-06 13:30:00,31.65,31.67,31.64,31.66,168300.0,21.7484,21.7621,21.7415,21.7552,168300.0
2011-07-06 14:00:00,31.67,31.67,31.61,31.61,389200.0,21.7621,21.7621,21.7209,21.7209,389200.0
2011-07-06 14:30:00,31.62,31.66,31.61,31.63,345000.0,21.7277,21.7552,21.7209,21.7346,345000.0
2011-07-06 15:00:00,31.63,31.65,31.6,31.63,459600.0,21.7346,21.7484,21.714,21.7346,459600.0
2011-07-06 15:30:00,31.63,31.64,31.6,31.63,1212400.0,21.7346,21.7415,21.714,21.7346,1212400.0
2011-07-07 09:30:00,31.9,31.9,31.8,31.81,1564400.0,21.9202,21.9202,21.8514,21.8583,1564400.0
2011-07-07 10:00:00,31.82,31.85,31.79,31.8,525600.0,21.8652,21.8858,21.8446,21.8514,525600.0
2011-07-07 10:30:00,31.8,31.87,31.8,31.84,517700.0,21.8514,21.8995,21.8514,21.8789,517700.0
2011-07-07 11:00:00,31.84,31.84,31.8,31.83,217200.0,21.8789,21.8789,21.8514,21.8721,217200.0
2011-07-07 11:30:00,31.82,31.85,31.8,31.84,214900.0,21.8652,21.8858,21.8514,21.8789,214900.0
2011-07-07 12:00:00,31.84,31.86,31.82,31.85,351100.0,21.8789,21.8927,21.8652,21.8858,351100.0
2011-07-07 12:30:00,31.85,31.87,31.85,31.86,219200.0,21.8858,21.8995,21.8858,21.8927,219200.0
2011-07-07 13:00:00,31.86,31.88,31.84,31.88,192900.0,21.8927,21.9064,21.8789,21.9064,192900.0
2011-07-07 13:30:00,31.87,31.88,31.85,31.85,154800.0,21.8995,21.9064,21.8858,21.8858,154800.0
2011-07-07 14:00:00,31.85,31.91,31.85,31.9,515900.0,21.8858,21.927,21.8858,21.9202,515900.0
2011-07-07 14:30:00,31.9,31.92,31.88,31.89,301600.0,21.9202,21.9339,21.9064,21.9133,301600.0
2011-07-07 15:00:00,31.88,31.91,31.88,31.89,263000.0,21.9064,21.927,21.9064,21.9133,263000.0
2011-07-07 15:30:00,31.89,31.89,31.84,31.85,1188600.0,21.9133,21.9133,21.8789,21.8858,1188600.0
2011-07-08 09:30:00,31.63,31.74,31.63,31.67,800000.0,21.7346,21.8102,21.7346,21.7621,800000.0
2011-07-08 10:00:00,31.68,31.7,31.58,31.62,717200.0,21.769,21.7827,21.7003,21.7277,717200.0
2011-07-08 10:30:00,31.61,31.68,31.58,31.63,405300.0,21.7209,21.769,21.7003,21.7346,405300.0
2011-07-08 11:00:00,31.63,31.64,31.57,31.63,576400.0,21.7346,21.7415,21.6934,21.7346,576400.0
2011-07-08 11:30:00,31.62,31.67,31.59,31.66,293500.0,21.7277,21.7621,21.7071,21.7552,293500.0
2011-07-08 12:00:00,31.66,31.68,31.61,31.61,335100.0,21.7552,21.769,21.7209,21.7209,335100.0
2011-07-08 12:30:00,31.62,31.63,31.61,31.62,258100.0,21.7277,21.7346,21.7209,21.7277,258100.0
2011-07-08 13:00:00,31.61,31.65,31.6,31.65,272700.0,21.7209,21.7484,21.714,21.7484,272700.0
2011-07-08 13:30:00,31.64,31.7,31.64,31.65,202300.0,21.7415,21.7827,21.7415,21.7484,202300.0
2011-07-08 14:00:00,31.65,31.67,31.61,31.63,161600.0,21.7484,21.7621,21.7209,21.7346,161600.0
2011-07-08 14:30:00,31.63,31.67,31.63,31.65,307900.0,21.7346,21.7621,21.7346,21.7484,307900.0
2011-07-08 15:00:00,31.64,31.69,31.63,31.65,235600.0,21.7415,21.7759,21.7346,21.7484,235600.0
2011-07-08 15:30:00,31.64,31.74,31.64,31.74,867900.0,21.7415,21.8102,21.7415,21.8102,867900.0
2011-07-11 09:30:00,31.55,31.58,31.44,31.53,908400.0,21.6796,21.7003,21.6041,21.6659,908400.0
2011-07-11 10:00:00,31.52,31.54,31.46,31.48,585000.0,21.659,21.6728,21.6178,21.6315,585000.0
2011-07-11 10:30:00,31.48,31.57,31.47,31.48,694800.0,21.6315,21.6934,21.6247,21.6315,694800.0
2011-07-11 11:00:00,31.49,31.55,31.47,31.52,575200.0,21.6384,21.6796,21.6247,21.659,575200.0
2011-07-11 11:30:00,31.52,31.53,31.49,31.5,281800.0,21.659,21.6659,21.6384,21.6453,281800.0
2011-07-11 12:00:00,31.49,31.51,31.47,31.51,229100.0,21.6384,21.6522,21.6247,21.6522,229100.0
2011-07-11 12:30:00,31.51,31.51,31.43,31.46,154600.0,21.6522,21.6522,21.5972,21.6178,154600.0
2011-07-11 13:00:00,31.46,31.47,31.42,31.47,234400.0,21.6178,21.6247,21.5903,21.6247,234400.0
2011-07-11 13:30:00,31.47,31.51,31.45,31.5,133000.0,21.6247,21.6522,21.6109,21.6453,133000.0
2011-07-11 14:00:00,31.5,31.52,31.44,31.46,153700.0,21.6453,21.659,21.6041,21.6178,153700.0
2011-07-11 14:30:00,31.46,31.49,31.43,31.46,407400.0,21.6178,21.6384,21.5972,21.6178,407400.0
2011-07-11 15:00:00,31.47,31.49,31.43,31.49,427500.0,21.6247,21.6384,21.5972,21.6384,427500.0
2011-07-11 15:30:00,31.5,31.51,31.44,31.5,1578400.0,21.6453,21.6522,21.6041,21.6453,1578400.0
2011-07-12 09:30:00,31.44,31.55,31.37,31.48,553500.0,21.6041,21.6796,21.556,21.6315,553500.0
2011-07-12 10:00:00,31.47,31.49,31.42,31.45,303500.0,21.6247,21.6384,21.5903,21.6109,303500.0
2011-07-12 10:30:00,31.45,31.51,31.43,31.48,208000.0,21.6109,21.6522,21.5972,21.6315,208000.0
2011-07-12 11:00:00,31.48,31.56,31.46,31.54,294300.0,21.6315,21.6865,21.6178,21.6728,294300.0
2011-07-12 11:30:00,31.54,31.59,31.53,31.58,231500.0,21.6728,21.7071,21.6659,21.7003,231500.0
2011-07-12 12:00:00,31.58,31.6,31.55,31.56,144100.0,21.7003,21.714,21.6796,21.6865,144100.0
2011-07-12 12:30:00,31.55,31.57,31.53,31.57,287600.0,21.6796,21.6934,21.6659,21.6934,287600.0
2011-07-12 13:00:00,31.57,31.58,31.51,31.51,173900.0,21.6934,21.7003,21.6522,21.6522,173900.0
2011-07-12 13:30:00,31.5,31.53,31.5,31.5,57900.0,21.6453,21.6659,21.6453,21.6453,57900.0
2011-07-12 14:00:00,31.5,31.64,31.49,31.63,421400.0,21.6453,21.7415,21.6384,21.7346,421400.0
2011-07-12 14:30:00,31.64,31.64,31.56,31.58,164500.0,21.7415,21.7415,21.6865,21.7003,164500.0
2011-07-12 15:00:00,31.59,31.6,31.48,31.53,288900.0,21.7071,21.714,21.6315,21.6659,288900.0
2011-07-12 15:30:00,31.53,31.54,31.39,31.4,1491000.0,21.6659,21.6728,21.5697,21.5766,1491000.0
2011-07-13 09:30:00,31.56,31.56,31.41,31.42,781500.0,21.6865,21.6865,21.5834,21.5903,781500.0
2011-07-13 10:00:00,31.42,31.57,31.42,31.51,839300.0,21.5903,21.6934,21.5903,21.6522,839300.0
2011-07-13 10:30:00,31.51,31.55,31.5,31.53,468800.0,21.6522,21.6796,21.6453,21.6659,468800.0
2011-07-13 11:00:00,31.54,31.57,31.51,31.56,395400.0,21.6728,21.6934,21.6522,21.6865,395400.0
2011-07-13 11:30:00,31.56,31.56,31.52,31.54,203400.0,21.6865,21.6865,21.659,21.6728,203400.0
2011-07-13 12:00:00,31.52,31.55,31.52,31.53,74000.0,21.659,21.6796,21.659,21.6659,74000.0
2011-07-13 12:30:00,31.53,31.54,31.49,31.51,199100.0,21.6659,21.6728,21.6384,21.6522,199100.0
2011-07-13 13:00:00,31.5,31.51,31.46,31.48,417400.0,21.6453,21.6522,21.6178,21.6315,417400.0
2011-07-13 13:30:00,31.48,31.52,31.47,31.49,231300.0,21.6315,21.659,21.6247,21.6384,231300.0
2011-07-13 14:00:00,31.49,31.52,31.46,31.47,287000.0,21.6384,21.659,21.6178,21.6247,287000.0
2011-07-13 14:30:00,31.48,31.53,31.47,31.5,569700.0,21.6315,21.6659,21.6247,21.6453,569700.0
2011-07-13 15:00:00,31.5,31.53,31.38,31.42,398900.0,21.6453,21.6659,21.5628,21.5903,398900.0
2011-07-13 15:30:00,31.41,31.43,31.33,31.41,711100.0,21.5834,21.5972,21.5285,21.5834,711100.0
2011-07-14 09:30:00,31.36,31.45,31.31,31.42,746700.0,21.5491,21.6109,21.5147,21.5903,746700.0
2011-07-14 10:00:00,31.42,31.5,31.4,31.48,280000.0,21.5903,21.6453,21.5766,21.6315,280000.0
2011-07-14 10:30:00,31.48,31.48,31.39,31.4,257100.0,21.6315,21.6315,21.5697,21.5766,257100.0
2011-07-14 11:00:00,31.4,31.44,31.39,31.41,171400.0,21.5766,21.6041,21.5697,21.5834,171400.0
2011-07-14 11:30:00,31.41,31.42,31.38,31.39,313000.0,21.5834,21.5903,21.5628,21.5697,313000.0
2011-07-14 12:00:00,31.38,31.4,31.33,31.33,189800.0,21.5628,21.5766,21.5285,21.5285,189800.0
2011-07-14 12:30:00,31.33,31.37,31.3,31.32,154100.0,21.5285,21.556,21.5079,21.5216,154100.0
2011-07-14 13:00:00,31.32,31.33,31.23,31.33,789600.0,21.5216,21.5285,21.4598,21.5285,789600.0
2011-07-14 13:30:00,31.33,31.39,31.3,31.36,917800.0,21.5285,21.5697,21.5079,21.5491,917800.0
2011-07-14 14:00:00,31.36,31.41,31.33,31.35,387700.0,21.5491,21.5834,21.5285,21.5422,387700.0
2011-07-14 14:30:00,31.34,31.36,31.29,31.31,92800.0,21.5353,21.5491,21.501,21.5147,92800.0
2011-07-14 15:00:00,31.31,31.32,31.21,31.26,558100.0,21.5147,21.5216,21.446,21.4804,558100.0
2011-07-14 15:30:00,31.26,31.3,31.2,31.27,1345700.0,21.4804,21.5079,21.4391,21.4872,1345700.0
2011-07-15 09:30:00,31.37,31.37,31.22,31.25,1208500.0,21.556,21.556,21.4529,21.4735,1208500.0
2011-07-15 10:00:00,31.25,31.35,31.16,31.18,670800.0,21.4735,21.5422,21.4117,21.4254,670800.0
2011-07-15 10:30:00,31.18,31.2,31.14,31.17,469900.0,21.4254,21.4391,21.3979,21.4185,469900.0
2011-07-15 11:00:00,31.17,31.28,31.16,31.26,1022600.0,21.4185,21.4941,21.4117,21.4804,1022600.0
2011-07-15 11:30:00,31.26,31.29,31.23,31.25,189200.0,21.4804,21.501,21.4598,21.4735,189200.0
2011-07-15 12:00:00,31.25,31.34,31.25,31.29,344500.0,21.4735,21.5353,21.4735,21.501,344500.0
2011-07-15 12:30:00,31.28,31.29,31.22,31.24,1158700.0,21.4941,21.501,21.4529,21.4666,1158700.0
2011-07-15 13:00:00,31.24,31.28,31.22,31.25,302200.0,21.4666,21.4941,21.4529,21.4735,302200.0
2011-07-15 13:30:00,31.24,31.26,31.21,31.21,108700.0,21.4666,21.4804,21.446,21.446,108700.0
2011-07-15 14:00:00,31.21,31.27,31.21,31.22,130600.0,21.446,21.4872,21.446,21.4529,130600.0
2011-07-15 14:30:00,31.21,31.28,31.21,31.24,658700.0,21.446,21.4941,21.446,21.4666,658700.0
2011-07-15 15:00:00,31.24,31.34,31.22,31.33,543900.0,21.4666,21.5353,21.4529,21.5285,543900.0
2011-07-15 15:30:00,31.33,31.38,31.32,31.36,2213300.0,21.5285,21.5628,21.5216,21.5491,2213300.0
2011-07-18 09:30:00,31.24,31.28,31.17,31.22,971900.0,21.4666,21.4941,21.4185,21.4529,971900.0
2011-07-18 10:00:00,31.22,31.23,31.1,31.16,1007700.0,21.4529,21.4598,21.3704,21.4117,1007700.0
2011-07-18 10:30:00,31.15,31.15,31.05,31.08,308500.0,21.4048,21.4048,21.3361,21.3567,308500.0
2011-07-18 11:00:00,31.08,31.1,31.06,31.06,290100.0,21.3567,21.3704,21.3429,21.3429,290100.0
2011-07-18 11:30:00,31.06,31.08,31.0,31.0,467600.0,21.3429,21.3567,21.3017,21.3017,467600.0
2011-07-18 12:00:00,31.01,31.07,30.99,31.07,194900.0,21.3086,21.3498,21.2948,21.3498,194900.0
2011-07-18 12:30:00,31.07,31.09,31.05,31.06,137500.0,21.3498,21.3636,21.3361,21.3429,137500.0
2011-07-18 13:00:00,31.07,31.07,31.03,31.05,90800.0,21.3498,21.3498,21.3223,21.3361,90800.0
2011-07-18 13:30:00,31.06,31.12,31.06,31.11,358900.0,21.3429,21.3842,21.3429,21.3773,358900.0
2011-07-18 14:00:00,31.11,31.11,31.07,31.07,208600.0,21.3773,21.3773,21.3498,21.3498,208600.0
2011-07-18 14:30:00,31.07,31.11,31.04,31.11,227100.0,21.3498,21.3773,21.3292,21.3773,227100.0
2011-07-18 15:00:00,31.11,31.14,31.09,31.11,357900.0,21.3773,21.3979,21.3636,21.3773,357900.0
2011-07-18 15:30:00,31.11,31.17,31.1,31.16,966700.0,21.3773,21.4185,21.3704,21.4117,966700.0
2011-07-19 09:30:00,31.28,31.37,31.24,31.36,914200.0,21.4941,21.556,21.4666,21.5491,914200.0
2011-07-19 10:00:00,31.37,31.41,31.35,31.39,379600.0,21.556,21.5834,21.5422,21.5697,379600.0
2011-07-19 10:30:00,31.39,31.43,31.38,31.4,296500.0,21.5697,21.5972,21.5628,21.5766,296500.0
2011-07-19 11:00:00,31.4,31.4,31.37,31.4,288800.0,21.5766,21.5766,21.556,21.5766,288800.0
2011-07-19 11:30:00,31.39,31.41,31.36,31.39,323200.0,21.5697,21.5834,21.5491,21.5697,323200.0
2011-07-19 12:00:00,31.4,31.45,31.4,31.44,366200.0,21.5766,21.6109,21.5766,21.6041,366200.0
2011-07-19 12:30:00,31.45,31.51,31.44,31.5,392700.0,21.6109,21.6522,21.6041,21.6453,392700.0
2011-07-19 13:00:00,31.5,31.54,31.46,31.53,411900.0,21.6453,21.6728,21.6178,21.6659,411900.0
2011-07-19 13:30:00,31.53,31.65,31.52,31.58,1014400.0,21.6659,21.7484,21.659,21.7003,1014400.0
2011-07-19 14:00:00,31.58,31.6,31.55,31.58,431500.0,21.7003,21.714,21.6796,21.7003,431500.0
2011-07-19 14:30:00,31.59,31.64,31.57,31.62,276500.0,21.7071,21.7415,21.6934,21.7277,276500.0
2011-07-19 15:00:00,31.62,31.64,31.58,31.6,461300.0,21.7277,21.7415,21.7003,21.714,461300.0
2011-07-19 15:30:00,31.6,31.62,31.57,31.6,1579400.0,21.714,21.7277,21.6934,21.714,1579400.0
2011-07-20 09:30:00,31.67,31.67,31.51,31.51,596100.0,21.7621,21.7621,21.6522,21.6522,596100.0
2011-07-20 10:00:00,31.52,31.52,31.4,31.47,460900.0,21.659,21.659,21.5766,21.6247,460900.0
2011-07-20 10:30:00,31.47,31.5,31.46,31.49,296700.0,21.6247,21.6453,21.6178,21.6384,296700.0
2011-07-20 11:00:00,31.5,31.51,31.46,31.47,192600.0,21.6453,21.6522,21.6178,21.6247,192600.0
2011-07-20 11:30:00,31.47,31.49,31.43,31.45,248200.0,21.6247,21.6384,21.5972,21.6109,248200.0
2011-07-20 12:00:00,31.45,31.47,31.44,31.47,83800.0,21.6109,21.6247,21.6041,21.6247,83800.0
2011-07-20 12:30:00,31.47,31.5,31.45,31.5,71600.0,21.6247,21.6453,21.6109,21.6453,71600.0
2011-07-20 13:00:00,31.51,31.51,31.48,31.49,23700.0,21.6522,21.6522,21.6315,21.6384,23700.0
2011-07-20 13:30:00,31.5,31.53,31.49,31.51,88700.0,21.6453,21.6659,21.6384,21.6522,88700.0
2011-07-20 14:00:00,31.52,31.58,31.51,31.58,227800.0,21.659,21.7003,21.6522,21.7003,227800.0
2011-07-20 14:30:00,31.58,31.59,31.55,31.56,226500.0,21.7003,21.7071,21.6796,21.6865,226500.0
2011-07-20 15:00:00,31.57,31.59,31.54,31.55,355800.0,21.6934,21.7071,21.6728,21.6796,355800.0
2011-07-20 15:30:00,31.55,31.56,31.49,31.53,673300.0,21.6796,21.6865,21.6384,21.6659,673300.0
2011-07-21 09:30:00,31.67,31.76,31.6,31.75,888300.0,21.7621,21.824,21.714,21.8171,888300.0
2011-07-21 10:00:00,31.75,31.85,31.74,31.8,914000.0,21.8171,21.8858,21.8102,21.8514,914000.0
2011-07-21 10:30:00,31.8,31.82,31.78,31.78,413100.0,21.8514,21.8652,21.8377,21.8377,413100.0
2011-07-21 11:00:00,31.79,31.83,31.76,31.77,200600.0,21.8446,21.8721,21.824,21.8308,200600.0
2011-07-21 11:30:00,31.78,31.78,31.74,31.76,346000.0,21.8377,21.8377,21.8102,21.824,346000.0
2011-07-21 12:00:00,31.76,31.77,31.72,31.73,208700.0,21.824,21.8308,21.7965,21.8033,208700.0
2011-07-21 12:30:00,31.72,31.85,31.71,31.82,1118000.0,21.7965,21.8858,21.7896,21.8652,1118000.0
2011-07-21 13:00:00,31.83,31.86,31.82,31.86,106000.0,21.8721,21.8927,21.8652,21.8927,106000.0
2011-07-21 13:30:00,31.86,31.86,31.8,31.83,127700.0,21.8927,21.8927,21.8514,21.8721,127700.0
2011-07-21 14:00:00,31.83,31.83,31.79,31.81,198300.0,21.8721,21.8721,21.8446,21.8583,198300.0
2011-07-21 14:30:00,31.8,31.86,31.8,31.86,129600.0,21.8514,21.8927,21.8514,21.8927,129600.0
2011-07-21 15:00:00,31.85,31.86,31.8,31.83,359800.0,21.8858,21.8927,21.8514,21.8721,359800.0
2011-07-21 15:30:00,31.84,31.84,31.79,31.8,1417900.0,21.8789,21.8789,21.8446,21.8514,1417900.0
2011-07-22 09:30:00,31.82,31.84,31.68,31.69,1347700.0,21.8652,21.8789,21.769,21.7759,1347700.0
2011-07-22 10:00:00,31.68,31.74,31.67,31.72,688500.0,21.769,21.8102,21.7621,21.7965,688500.0
2011-07-22 10:30:00,31.72,31.8,31.72,31.77,475100.0,21.7965,21.8514,21.7965,21.8308,475100.0
2011-07-22 11:00:00,31.77,31.78,31.75,31.76,54400.0,21.8308,21.8377,21.8171,21.824,54400.0
2011-07-22 11:30:00,31.76,31.79,31.75,31.78,118100.0,21.824,21.8446,21.8171,21.8377,118100.0
2011-07-22 12:00:00,31.78,31.81,31.76,31.79,195900.0,21.8377,21.8583,21.824,21.8446,195900.0
2011-07-22 12:30:00,31.8,31.8,31.76,31.78,114700.0,21.8514,21.8514,21.824,21.8377,114700.0
2011-07-22 13:00:00,31.78,31.79,31.75,31.77,878800.0,21.8377,21.8446,21.8171,21.8308,878800.0
2011-07-22 13:30:00,31.76,31.78,31.74,31.75,1144400.0,21.824,21.8377,21.8102,21.8171,1144400.0
2011-07-22 14:00:00,31.74,31.75,31.72,31.72,487800.0,21.8102,21.8171,21.7965,21.7965,487800.0
2011-07-22 14:30:00,31.72,31.75,31.71,31.73,447300.0,21.7965,21.8171,21.7896,21.8033,447300.0
2011-07-22 15:00:00,31.72,31.74,31.71,31.72,770400.0,21.7965,21.8102,21.7896,21.7965,770400.0
2011-07-22 15:30:00,31.72,31.74,31.69,31.74,1154800.0,21.7965,21.8102,21.7759,21.8102,1154800.0
2011-07-25 09:30:00,31.49,31.52,31.45,31.49,693000.0,21.6384,21.659,21.6109,21.6384,693000.0
2011-07-25 10:00:00,31.49,31.56,31.49,31.54,539100.0,21.6384,21.6865,21.6384,21.6728,539100.0
2011-07-25 10:30:00,31.54,31.59,31.52,31.56,321200.0,21.6728,21.7071,21.659,21.6865,321200.0
2011-07-25 11:00:00,31.56,31.57,31.51,31.54,328900.0,21.6865,21.6934,21.6522,21.6728,328900.0
2011-07-25 11:30:00,31.53,31.55,31.49,31.54,212100.0,21.6659,21.6796,21.6384,21.6728,212100.0
2011-07-25 12:00:00,31.54,31.56,31.52,31.54,155800.0,21.6728,21.6865,21.659,21.6728,155800.0
2011-07-25 12:30:00,31.53,31.57,31.53,31.55,83700.0,21.6659,21.6934,21.6659,21.6796,83700.0
2011-07-25 13:00:00,31.55,31.58,31.55,31.58,107500.0,21.6796,21.7003,21.6796,21.7003,107500.0
2011-07-25 13:30:00,31.57,31.58,31.51,31.52,384100.0,21.6934,21.7003,21.6522,21.659,384100.0
2011-07-25 14:00:00,31.52,31.55,31.52,31.53,424600.0,21.659,21.6796,21.659,21.6659,424600.0
2011-07-25 14:30:00,31.53,31.54,31.49,31.5,328200.0,21.6659,21.6728,21.6384,21.6453,328200.0
2011-07-25 15:00:00,31.5,31.51,31.46,31.48,438300.0,21.6453,21.6522,21.6178,21.6315,438300.0
2011-07-25 15:30:00,31.48,31.49,31.41,31.45,1388600.0,21.6315,21.6384,21.5834,21.6109,1388600.0
2011-07-26 09:30:00,31.45,31.5,31.42,31.47,550800.0,21.6109,21.6453,21.5903,21.6247,550800.0
2011-07-26 10:00:00,31.47,31.5,31.42,31.42,572700.0,21.6247,21.6453,21.5903,21.5903,572700.0
2011-07-26 10:30:00,31.42,31.45,31.38,31.42,406600.0,21.5903,21.6109,21.5628,21.5903,406600.0
2011-07-26 11:00:00,31.43,31.46,31.42,31.44,262500.0,21.5972,21.6178,21.5903,21.6041,262500.0
2011-07-26 11:30:00,31.43,31.44,31.42,31.42,119100.0,21.5972,21.6041,21.5903,21.5903,119100.0
2011-07-26 12:00:00,31.42,31.46,31.42,31.44,97900.0,21.5903,21.6178,21.5903,21.6041,97900.0
2011-07-26 12:30:00,31.44,31.46,31.41,31.43,779600.0,21.6041,21.6178,21.5834,21.5972,779600.0
2011-07-26 13:00:00,31.44,31.44,31.39,31.41,190500.0,21.6041,21.6041,21.5697,21.5834,190500.0
2011-07-26 13:30:00,31.41,31.42,31.38,31.41,110700.0,21.5834,21.5903,21.5628,21.5834,110700.0
2011-07-26 14:00:00,31.41,31.49,31.4,31.46,486600.0,21.5834,21.6384,21.5766,21.6178,486600.0
2011-07-26 14:30:00,31.46,31.49,31.43,31.43,296300.0,21.6178,21.6384,21.5972,21.5972,296300.0
2011-07-26 15:00:00,31.44,31.45,31.41,31.41,281200.0,21.6041,21.6109,21.5834,21.5834,281200.0
2011-07-26 15:30:00,31.41,31.42,31.34,31.37,1081500.0,21.5834,21.5903,21.5353,21.556,1081500.0
2011-07-27 09:30:00,31.31,31.32,31.25,31.29,430900.0,21.5147,21.5216,21.4735,21.501,430900.0
2011-07-27 10:00:00,31.28,31.33,31.2,31.24,1191600.0,21.4941,21.5285,21.4391,21.4666,1191600.0
2011-07-27 10:30:00,31.24,31.26,31.2,31.24,487300.0,21.4666,21.4804,21.4391,21.4666,487300.0
2011-07-27 11:00:00,31.23,31.26,31.21,31.24,265800.0,21.4598,21.4804,21.446,21.4666,265800.0
2011-07-27 11:30:00,31.24,31.25,31.18,31.21,304800.0,21.4666,21.4735,21.4254,21.446,304800.0
2011-07-27 12:00:00,31.2,31.22,31.15,31.18,250900.0,21.4391,21.4529,21.4048,21.4254,250900.0
2011-07-27 12:30:00,31.19,31.21,31.16,31.16,110900.0,21.4323,21.446,21.4117,21.4117,110900.0
2011-07-27 13:00:00,31.16,31.19,31.13,31.15,279500.0,21.4117,21.4323,21.391,21.4048,279500.0
2011-07-27 13:30:00,31.14,31.2,31.14,31.17,183500.0,21.3979,21.4391,21.3979,21.4185,183500.0
2011-07-27 14:00:00,31.17,31.19,31.1,31.11,364800.0,21.4185,21.4323,21.3704,21.3773,364800.0
2011-07-27 14:30:00,31.1,31.1,31.03,31.05,484200.0,21.3704,21.3704,21.3223,21.3361,484200.0
2011-07-27 15:00:00,31.05,31.07,30.98,31.07,988000.0,21.3361,21.3498,21.288,21.3498,988000.0
2011-07-27 15:30:00,31.06,31.11,30.98,31.02,1653200.0,21.3429,21.3773,21.288,21.3155,1653200.0
2011-07-28 09:30:00,31.08,31.15,31.04,31.1,659900.0,21.3567,21.4048,21.3292,21.3704,659900.0
2011-07-28 10:00:00,31.11,31.19,31.05,31.13,1056500.0,21.3773,21.4323,21.3361,21.391,1056500.0
2011-07-28 10:30:00,31.14,31.18,31.12,31.16,595500.0,21.3979,21.4254,21.3842,21.4117,595500.0
2011-07-28 11:00:00,31.17,31.23,31.14,31.22,261800.0,21.4185,21.4598,21.3979,21.4529,261800.0
2011-07-28 11:30:00,31.22,31.25,31.2,31.25,338000.0,21.4529,21.4735,21.4391,21.4735,338000.0
2011-07-28 12:00:00,31.25,31.27,31.19,31.21,372500.0,21.4735,21.4872,21.4323,21.446,372500.0
2011-07-28 12:30:00,31.21,31.24,31.2,31.21,105800.0,21.446,21.4666,21.4391,21.446,105800.0
2011-07-28 13:00:00,31.21,31.22,31.17,31.21,381300.0,21.446,21.4529,21.4185,21.446,381300.0
2011-07-28 13:30:00,31.2,31.24,31.2,31.22,147700.0,21.4391,21.4666,21.4391,21.4529,147700.0
2011-07-28 14:00:00,31.23,31.23,31.14,31.17,422000.0,21.4598,21.4598,21.3979,21.4185,422000.0
2011-07-28 14:30:00,31.18,31.19,31.13,31.16,196100.0,21.4254,21.4323,21.391,21.4117,196100.0
2011-07-28 15:00:00,31.15,31.16,31.07,31.07,255300.0,21.4048,21.4117,21.3498,21.3498,255300.0
2011-07-28 15:30:00,31.07,31.08,30.98,31.03,1965800.0,21.3498,21.3567,21.288,21.3223,1965800.0
2011-07-29 09:30:00,30.79,30.88,30.77,30.83,1182200.0,21.1574,21.2193,21.1437,21.1849,1182200.0
2011-07-29 10:00:00,30.83,30.95,30.81,30.93,2249700.0,21.1849,21.2674,21.1712,21.2536,2249700.0
2011-07-29 10:30:00,30.93,31.03,30.85,30.99,2517300.0,21.2536,21.3223,21.1986,21.2948,2517300.0
2011-07-29 11:00:00,30.99,31.1,30.97,31.02,705700.0,21.2948,21.3704,21.2811,21.3155,705700.0
2011-07-29 11:30:00,31.01,31.03,30.95,30.99,355700.0,21.3086,21.3223,21.2674,21.2948,355700.0
2011-07-29 12:00:00,30.99,31.0,30.92,30.95,539800.0,21.2948,21.3017,21.2467,21.2674,539800.0
2011-07-29 12:30:00,30.95,31.0,30.91,30.93,923800.0,21.2674,21.3017,21.2399,21.2536,923800.0
2011-07-29 13:00:00,30.93,30.96,30.89,30.94,197200.0,21.2536,21.2742,21.2261,21.2605,197200.0
2011-07-29 13:30:00,30.93,30.98,30.9,30.96,888500.0,21.2536,21.288,21.233,21.2742,888500.0
2011-07-29 14:00:00,30.96,30.99,30.9,30.93,91900.0,21.2742,21.2948,21.233,21.2536,91900.0
2011-07-29 14:30:00,30.93,30.98,30.92,30.92,180600.0,21.2536,21.288,21.2467,21.2467,180600.0
2011-07-29 15:00:00,30.92,30.95,30.88,30.9,405700.0,21.2467,21.2674,21.2193,21.233,405700.0
2011-07-29 15:30:00,30.91,30.92,30.81,30.82,1588800.0,21.2399,21.2467,21.1712,21.178,1588800.0
2011-08-01 09:30:00,31.12,31.12,30.81,30.83,1699000.0,21.3842,21.3842,21.1712,21.1849,1699000.0
2011-08-01 10:00:00,30.83,30.83,30.54,30.62,1873200.0,21.1849,21.1849,20.9856,21.0406,1873200.0
2011-08-01 10:30:00,30.62,30.69,30.61,30.63,717200.0,21.0406,21.0887,21.0337,21.0475,717200.0
2011-08-01 11:00:00,30.63,30.64,30.57,30.62,676700.0,21.0475,21.0543,21.0062,21.0406,676700.0
2011-08-01 11:30:00,30.63,30.63,30.44,30.45,1098700.0,21.0475,21.0475,20.9169,20.9238,1098700.0
2011-08-01 12:00:00,30.46,30.52,30.45,30.49,813500.0,20.9307,20.9719,20.9238,20.9513,813500.0
2011-08-01 12:30:00,30.5,30.59,30.5,30.57,233300.0,20.9581,21.02,20.9581,21.0062,233300.0
2011-08-01 13:00:00,30.57,30.59,30.52,30.58,238600.0,21.0062,21.02,20.9719,21.0131,238600.0
2011-08-01 13:30:00,30.58,30.62,30.57,30.62,388900.0,21.0131,21.0406,21.0062,21.0406,388900.0
2011-08-01 14:00:00,30.61,30.61,30.55,30.58,488200.0,21.0337,21.0337,20.9925,21.0131,488200.0
2011-08-01 14:30:00,30.58,30.7,30.57,30.68,240100.0,21.0131,21.0956,21.0062,21.0818,240100.0
2011-08-01 15:00:00,30.68,30.74,30.67,30.72,330500.0,21.0818,21.1231,21.075,21.1093,330500.0
2011-08-01 15:30:00,30.73,30.76,30.65,30.71,1935900.0,21.1162,21.1368,21.0612,21.1024,1935900.0
2011-08-02 09:30:00,30.45,30.61,30.45,30.52,683900.0,20.9238,21.0337,20.9238,20.9719,683900.0
2011-08-02 10:00:00,30.53,30.56,30.48,30.53,528700.0,20.9788,20.9994,20.9444,20.9788,528700.0
2011-08-02 10:30:00,30.53,30.58,30.51,30.54,460500.0,20.9788,21.0131,20.965,20.9856,460500.0
2011-08-02 11:00:00,30.54,30.57,30.49,30.54,1568100.0,20.9856,21.0062,20.9513,20.9856,1568100.0
2011-08-02 11:30:00,30.54,30.55,30.47,30.52,205900.0,20.9856,20.9925,20.9375,20.9719,205900.0
2011-08-02 12:00:00,30.53,30.6,30.49,30.59,306300.0,20.9788,21.0269,20.9513,21.02,306300.0
2011-08-02 12:30:00,30.6,30.61,30.41,30.46,848000.0,21.0269,21.0337,20.8963,20.9307,848000.0
2011-08-02 13:00:00,30.47,30.56,30.47,30.54,179700.0,20.9375,20.9994,20.9375,20.9856,179700.0
2011-08-02 13:30:00,30.54,30.55,30.44,30.46,1286400.0,20.9856,20.9925,20.9169,20.9307,1286400.0
2011-08-02 14:00:00,30.45,30.52,30.45,30.47,181800.0,20.9238,20.9719,20.9238,20.9375,181800.0
2011-08-02 14:30:00,30.47,30.55,30.45,30.54,587300.0,20.9375,20.9925,20.9238,20.9856,587300.0
2011-08-02 15:00:00,30.54,30.56,30.42,30.44,959600.0,20.9856,20.9994,20.9032,20.9169,959600.0
2011-08-02 15:30:00,30.44,30.47,30.29,30.29,3689400.0,20.9169,20.9375,20.8138,20.8138,3689400.0
2011-08-03 09:30:00,30.29,30.32,30.21,30.31,1104600.0,20.8138,20.8345,20.7589,20.8276,1104600.0
2011-08-03 10:00:00,30.31,30.36,30.2,30.25,1349300.0,20.8276,20.8619,20.752,20.7864,1349300.0
2011-08-03 10:30:00,30.24,30.29,30.08,30.18,2605900.0,20.7795,20.8138,20.6695,20.7383,2605900.0
2011-08-03 11:00:00,30.18,30.3,30.15,30.24,1223600.0,20.7383,20.8207,20.7176,20.7795,1223600.0
2011-08-03 11:30:00,30.23,30.27,30.17,30.21,438500.0,20.7726,20.8001,20.7314,20.7589,438500.0
2011-08-03 12:00:00,30.22,30.22,30.13,30.16,751900.0,20.7657,20.7657,20.7039,20.7245,751900.0
2011-08-03 12:30:00,30.15,30.24,30.12,30.21,482000.0,20.7176,20.7795,20.697,20.7589,482000.0
2011-08-03 13:00:00,30.2,30.26,30.18,30.25,157200.0,20.752,20.7932,20.7383,20.7864,157200.0
2011-08-03 13:30:00,30.25,30.44,30.25,30.36,1001700.0,20.7864,20.9169,20.7864,20.8619,1001700.0
2011-08-03 14:00:00,30.37,30.42,30.28,30.29,525900.0,20.8688,20.9032,20.807,20.8138,525900.0
2011-08-03 14:30:00,30.3,30.36,30.26,30.34,466300.0,20.8207,20.8619,20.7932,20.8482,466300.0
2011-08-03 15:00:00,30.34,30.44,30.29,30.38,1214000.0,20.8482,20.9169,20.8138,20.8757,1214000.0
2011-08-03 15:30:00,30.38,30.44,30.36,30.43,1307900.0,20.8757,20.9169,20.8619,20.91,1307900.0
2011-08-04 09:30:00,30.2,30.34,30.16,30.24,1377100.0,20.752,20.8482,20.7245,20.7795,1377100.0
2011-08-04 10:00:00,30.25,30.3,30.17,30.25,1555200.0,20.7864,20.8207,20.7314,20.7864,1555200.0
2011-08-04 10:30:00,30.25,30.34,30.14,30.17,2311100.0,20.7864,20.8482,20.7108,20.7314,2311100.0
2011-08-04 11:00:00,30.17,30.21,30.06,30.08,716200.0,20.7314,20.7589,20.6558,20.6695,716200.0
2011-08-04 11:30:00,30.08,30.15,29.89,30.03,1577300.0,20.6695,20.7176,20.539,20.6352,1577300.0
2011-08-04 12:00:00,30.04,30.09,30.0,30.07,908800.0,20.642,20.6764,20.6146,20.6627,908800.0
2011-08-04 12:30:00,30.08,30.16,30.06,30.06,400600.0,20.6695,20.7245,20.6558,20.6558,400600.0
2011-08-04 13:00:00,30.07,30.13,30.01,30.11,556000.0,20.6627,20.7039,20.6214,20.6902,556000.0
2011-08-04 13:30:00,30.11,30.11,29.97,29.99,909600.0,20.6902,20.6902,20.5939,20.6077,909600.0
2011-08-04 14:00:00,30.0,30.0,29.74,29.78,1220100.0,20.6146,20.6146,20.4359,20.4634,1220100.0
2011-08-04 14:30:00,29.78,29.94,29.73,29.85,894200.0,20.4634,20.5733,20.429,20.5115,894200.0
2011-08-04 15:00:00,29.85,29.93,29.65,29.65,1694300.0,20.5115,20.5665,20.3741,20.3741,1694300.0
2011-08-04 15:30:00,29.65,29.74,29.45,29.48,3773200.0,20.3741,20.4359,20.2366,20.2572,3773200.0
2011-08-05 09:30:00,29.78,29.91,29.51,29.53,3678700.0,20.4634,20.5527,20.2779,20.2916,3678700.0
2011-08-05 10:00:00,29.51,29.71,29.47,29.67,1996100.0,20.2779,20.4153,20.2504,20.3878,1996100.0
2011-08-05 10:30:00,29.66,29.66,29.45,29.54,1707000.0,20.3809,20.3809,20.2366,20.2985,1707000.0
2011-08-05 11:00:00,29.55,29.55,29.32,29.44,936200.0,20.3053,20.3053,20.1473,20.2298,936200.0
2011-08-05 11:30:00,29.44,29.52,29.22,29.29,1694300.0,20.2298,20.2847,20.0786,20.1267,1694300.0
2011-08-05 12:00:00,29.3,29.77,29.29,29.59,1642000.0,20.1336,20.4565,20.1267,20.3328,1642000.0
2011-08-05 12:30:00,29.59,30.07,29.55,30.02,1744500.0,20.3328,20.6627,20.3053,20.6283,1744500.0
2011-08-05 13:00:00,30.01,30.1,29.85,30.05,736600.0,20.6214,20.6833,20.5115,20.6489,736600.0
2011-08-05 13:30:00,30.05,30.13,29.9,30.07,2369700.0,20.6489,20.7039,20.5458,20.6627,2369700.0
2011-08-05 14:00:00,30.06,30.07,29.92,29.99,706000.0,20.6558,20.6627,20.5596,20.6077,706000.0
2011-08-05 14:30:00,29.98,30.04,29.85,29.94,1273400.0,20.6008,20.642,20.5115,20.5733,1273400.0
2011-08-05 15:00:00,29.94,29.99,29.69,29.82,2070800.0,20.5733,20.6077,20.4015,20.4909,2070800.0
2011-08-05 15:30:00,29.82,30.05,29.82,29.94,3078700.0,20.4909,20.6489,20.4909,20.5733,3078700.0
2011-08-08 09:30:00,29.45,29.8,29.4,29.7,4183100.0,20.2366,20.4771,20.2023,20.4084,4183100.0
2011-08-08 10:00:00,29.7,29.76,29.45,29.46,2048000.0,20.4084,20.4496,20.2366,20.2435,2048000.0
2011-08-08 10:30:00,29.47,29.53,29.36,29.41,2017100.0,20.2504,20.2916,20.1748,20.2091,2017100.0
2011-08-08 11:00:00,29.41,29.66,29.37,29.55,2320300.0,20.2091,20.3809,20.1817,20.3053,2320300.0
2011-08-08 11:30:00,29.55,29.57,29.44,29.53,972900.0,20.3053,20.3191,20.2298,20.2916,972900.0
2011-08-08 12:00:00,29.52,29.52,29.36,29.4,926300.0,20.2847,20.2847,20.1748,20.2023,926300.0
2011-08-08 12:30:00,29.4,29.52,29.39,29.44,756100.0,20.2023,20.2847,20.1954,20.2298,756100.0
2011-08-08 13:00:00,29.44,29.5,29.35,29.42,626800.0,20.2298,20.271,20.1679,20.216,626800.0
2011-08-08 13:30:00,29.42,29.43,29.2,29.22,1395500.0,20.216,20.2229,20.0648,20.0786,1395500.0
2011-08-08 14:00:00,29.22,29.34,28.88,29.07,2306400.0,20.0786,20.161,19.845,19.9755,2306400.0
2011-08-08 14:30:00,29.07,29.16,28.93,28.98,1262000.0,19.9755,20.0374,19.8793,19.9137,1262000.0
2011-08-08 15:00:00,28.98,29.36,28.98,29.0,2069700.0,19.9137,20.1748,19.9137,19.9274,2069700.0
2011-08-08 15:30:00,29.0,29.03,28.7,28.77,4086400.0,19.9274,19.948,19.7213,19.7694,4086400.0
2011-08-09 09:30:00,29.04,29.13,28.61,28.91,2170500.0,19.9549,20.0167,19.6594,19.8656,2170500.0
2011-08-09 10:00:00,28.91,29.03,28.83,29.01,2148700.0,19.8656,19.948,19.8106,19.9343,2148700.0
2011-08-09 10:30:00,29.0,29.05,28.89,28.91,2173100.0,19.9274,19.9618,19.8518,19.8656,2173100.0
2011-08-09 11:00:00,28.9,28.97,28.75,28.96,1582000.0,19.8587,19.9068,19.7556,19.8999,1582000.0
2011-08-09 11:30:00,28.97,28.98,28.83,28.94,1187500.0,19.9068,19.9137,19.8106,19.8862,1187500.0
2011-08-09 12:00:00,28.94,28.98,28.89,28.93,764600.0,19.8862,19.9137,19.8518,19.8793,764600.0
2011-08-09 12:30:00,28.93,28.97,28.86,28.86,588300.0,19.8793,19.9068,19.8312,19.8312,588300.0
2011-08-09 13:00:00,28.86,28.94,28.81,28.9,470900.0,19.8312,19.8862,19.7969,19.8587,470900.0
2011-08-09 13:30:00,28.9,28.94,28.75,28.81,1353100.0,19.8587,19.8862,19.7556,19.7969,1353100.0
2011-08-09 14:00:00,28.8,29.0,28.39,28.63,1974700.0,19.79,19.9274,19.5082,19.6732,1974700.0
2011-08-09 14:30:00,28.63,28.64,28.07,28.35,3862400.0,19.6732,19.68,19.2884,19.4808,3862400.0
2011-08-09 15:00:00,28.34,28.89,28.21,28.84,1551000.0,19.4739,19.8518,19.3846,19.8175,1551000.0
2011-08-09 15:30:00,28.85,29.44,28.76,29.42,6084300.0,19.8243,20.2298,19.7625,20.216,6084300.0
2011-08-10 09:30:00,29.1,29.14,28.9,28.93,2830800.0,19.9961,20.0236,19.8587,19.8793,2830800.0
2011-08-10 10:00:00,28.92,28.98,28.65,28.73,2513500.0,19.8724,19.9137,19.6869,19.7419,2513500.0
2011-08-10 10:30:00,28.73,28.98,28.64,28.75,2385200.0,19.7419,19.9137,19.68,19.7556,2385200.0
2011-08-10 11:00:00,28.74,28.8,28.55,28.58,1324600.0,19.7488,19.79,19.6182,19.6388,1324600.0
2011-08-10 11:30:00,28.56,28.84,28.55,28.77,2495000.0,19.6251,19.8175,19.6182,19.7694,2495000.0
2011-08-10 12:00:00,28.76,28.88,28.69,28.69,1388900.0,19.7625,19.845,19.7144,19.7144,1388900.0
2011-08-10 12:30:00,28.7,28.82,28.6,28.81,486900.0,19.7213,19.8037,19.6526,19.7969,486900.0
2011-08-10 13:00:00,28.8,28.83,28.6,28.73,780800.0,19.79,19.8106,19.6526,19.7419,780800.0
2011-08-10 13:30:00,28.73,28.92,28.7,28.91,573200.0,19.7419,19.8724,19.7213,19.8656,573200.0
2011-08-10 14:00:00,28.9,29.07,28.87,28.91,1292400.0,19.8587,19.9755,19.8381,19.8656,1292400.0
2011-08-10 14:30:00,28.9,28.95,28.8,28.8,481100.0,19.8587,19.8931,19.79,19.79,481100.0
2011-08-10 15:00:00,28.8,28.84,28.63,28.68,703400.0,19.79,19.8175,19.6732,19.7075,703400.0
2011-08-10 15:30:00,28.68,28.72,28.31,28.4,3432400.0,19.7075,19.735,19.4533,19.5151,3432400.0
2011-08-11 09:30:00,28.5,28.69,28.45,28.55,2148600.0,19.5838,19.7144,19.5495,19.6182,2148600.0
2011-08-11 10:00:00,28.55,28.76,28.51,28.67,1542400.0,19.6182,19.7625,19.5907,19.7007,1542400.0
2011-08-11 10:30:00,28.68,28.99,28.67,28.91,1818400.0,19.7075,19.9205,19.7007,19.8656,1818400.0
2011-08-11 11:00:00,28.91,29.02,28.83,28.92,1084700.0,19.8656,19.9412,19.8106,19.8724,1084700.0
2011-08-11 11:30:00,28.92,28.98,28.8,28.9,778300.0,19.8724,19.9137,19.79,19.8587,778300.0
2011-08-11 12:00:00,28.89,28.93,28.84,28.88,758800.0,19.8518,19.8793,19.8175,19.845,758800.0
2011-08-11 12:30:00,28.88,29.21,28.88,29.17,857100.0,19.845,20.0717,19.845,20.0442,857100.0
2011-08-11 13:00:00,29.17,29.17,29.08,29.15,684700.0,20.0442,20.0442,19.9824,20.0305,684700.0
2011-08-11 13:30:00,29.14,29.18,28.97,29.11,601400.0,20.0236,20.0511,19.9068,20.003,601400.0
2011-08-11 14:00:00,29.1,29.25,29.07,29.21,564900.0,19.9961,20.0992,19.9755,20.0717,564900.0
2011-08-11 14:30:00,29.22,29.24,29.11,29.21,1047200.0,20.0786,20.0923,20.003,20.0717,1047200.0
2011-08-11 15:00:00,29.21,29.37,29.2,29.35,1241400.0,20.0717,20.1817,20.0648,20.1679,1241400.0
2011-08-11 15:30:00,29.37,29.55,29.19,29.21,4804100.0,20.1817,20.3053,20.058,20.0717,4804100.0
2011-08-12 09:30:00,29.5,29.55,29.27,29.31,1680600.0,20.271,20.3053,20.1129,20.1404,1680600.0
2011-08-12 10:00:00,29.32,29.41,29.21,29.38,1087500.0,20.1473,20.2091,20.0717,20.1885,1087500.0
2011-08-12 10:30:00,29.39,29.44,29.27,29.4,1039900.0,20.1954,20.2298,20.1129,20.2023,1039900.0
2011-08-12 11:00:00,29.4,29.47,29.37,29.44,453900.0,20.2023,20.2504,20.1817,20.2298,453900.0
2011-08-12 11:30:00,29.44,29.63,29.43,29.61,842200.0,20.2298,20.3603,20.2229,20.3466,842200.0
2011-08-12 12:00:00,29.62,29.64,29.46,29.49,1537700.0,20.3534,20.3672,20.2435,20.2641,1537700.0
2011-08-12 12:30:00,29.5,29.54,29.44,29.54,555800.0,20.271,20.2985,20.2298,20.2985,555800.0
2011-08-12 13:00:00,29.55,29.58,29.53,29.55,262300.0,20.3053,20.326,20.2916,20.3053,262300.0
2011-08-12 13:30:00,29.55,29.65,29.54,29.64,285300.0,20.3053,20.3741,20.2985,20.3672,285300.0
2011-08-12 14:00:00,29.64,29.68,29.49,29.57,546200.0,20.3672,20.3947,20.2641,20.3191,546200.0
2011-08-12 14:30:00,29.56,29.61,29.48,29.58,570000.0,20.3122,20.3466,20.2572,20.326,570000.0
2011-08-12 15:00:00,29.58,29.63,29.54,29.55,431800.0,20.326,20.3603,20.2985,20.3053,431800.0
2011-08-12 15:30:00,29.56,29.56,29.44,29.53,2749400.0,20.3122,20.3122,20.2298,20.2916,2749400.0
2011-08-15 09:30:00,29.75,29.75,29.53,29.62,2445000.0,20.4428,20.4428,20.2916,20.3534,2445000.0
2011-08-15 10:00:00,29.62,29.82,29.61,29.78,2874600.0,20.3534,20.4909,20.3466,20.4634,2874600.0
2011-08-15 10:30:00,29.78,29.8,29.67,29.68,1884700.0,20.4634,20.4771,20.3878,20.3947,1884700.0
2011-08-15 11:00:00,29.69,29.73,29.6,29.64,2666400.0,20.4015,20.429,20.3397,20.3672,2666400.0
2011-08-15 11:30:00,29.65,29.66,29.58,29.63,996500.0,20.3741,20.3809,20.326,20.3603,996500.0
2011-08-15 12:00:00,29.63,29.77,29.62,29.74,1991000.0,20.3603,20.4565,20.3534,20.4359,1991000.0
2011-08-15 12:30:00,29.76,29.82,29.72,29.81,2102900.0,20.4496,20.4909,20.4222,20.484,2102900.0
2011-08-15 13:00:00,29.81,29.84,29.75,29.79,467500.0,20.484,20.5046,20.4428,20.4703,467500.0
2011-08-15 13:30:00,29.79,29.84,29.77,29.84,655900.0,20.4703,20.5046,20.4565,20.5046,655900.0
2011-08-15 14:00:00,29.84,29.9,29.78,29.88,1982900.0,20.5046,20.5458,20.4634,20.5321,1982900.0
2011-08-15 14:30:00,29.88,29.91,29.85,29.91,1103400.0,20.5321,20.5527,20.5115,20.5527,1103400.0
2011-08-15 15:00:00,29.91,29.97,29.88,29.94,1971200.0,20.5527,20.5939,20.5321,20.5733,1971200.0
2011-08-15 15:30:00,29.95,29.97,29.9,29.95,2278100.0,20.5802,20.5939,20.5458,20.5802,2278100.0
2011-08-16 09:30:00,29.84,29.96,29.79,29.82,2006500.0,20.5046,20.5871,20.4703,20.4909,2006500.0
2011-08-16 10:00:00,29.82,29.98,29.82,29.97,832200.0,20.4909,20.6008,20.4909,20.5939,832200.0
2011-08-16 10:30:00,29.97,29.99,29.89,29.97,468100.0,20.5939,20.6077,20.539,20.5939,468100.0
2011-08-16 11:00:00,29.98,29.98,29.9,29.98,537800.0,20.6008,20.6008,20.5458,20.6008,537800.0
2011-08-16 11:30:00,29.98,30.04,29.96,30.04,494700.0,20.6008,20.642,20.5871,20.642,494700.0
2011-08-16 12:00:00,30.03,30.12,29.93,29.95,1085200.0,20.6352,20.697,20.5665,20.5802,1085200.0
2011-08-16 12:30:00,29.95,30.0,29.87,29.88,493500.0,20.5802,20.6146,20.5252,20.5321,493500.0
2011-08-16 13:00:00,29.88,29.91,29.77,29.87,786800.0,20.5321,20.5527,20.4565,20.5252,786800.0
2011-08-16 13:30:00,29.85,30.0,29.84,29.98,718300.0,20.5115,20.6146,20.5046,20.6008,718300.0
2011-08-16 14:00:00,29.98,30.08,29.98,30.03,687100.0,20.6008,20.6695,20.6008,20.6352,687100.0
2011-08-16 14:30:00,30.03,30.04,29.95,29.96,621800.0,20.6352,20.642,20.5802,20.5871,621800.0
2011-08-16 15:00:00,29.97,30.16,29.96,30.16,1036100.0,20.5939,20.7245,20.5871,20.7245,1036100.0
2011-08-16 15:30:00,30.16,30.16,29.98,30.01,1718700.0,20.7245,20.7245,20.6008,20.6214,1718700.0
2011-08-17 09:30:00,30.15,30.38,30.03,30.34,2572900.0,20.7176,20.8757,20.6352,20.8482,2572900.0
2011-08-17 10:00:00,30.35,30.37,30.28,30.37,878200.0,20.8551,20.8688,20.807,20.8688,878200.0
2011-08-17 10:30:00,30.36,30.39,30.31,30.32,622800.0,20.8619,20.8826,20.8276,20.8345,622800.0
2011-08-17 11:00:00,30.33,30.4,30.3,30.34,458600.0,20.8413,20.8894,20.8207,20.8482,458600.0
2011-08-17 11:30:00,30.34,30.36,30.19,30.23,481400.0,20.8482,20.8619,20.7451,20.7726,481400.0
2011-08-17 12:00:00,30.22,30.24,30.12,30.2,411100.0,20.7657,20.7795,20.697,20.752,411100.0
2011-08-17 12:30:00,30.21,30.24,30.1,30.14,167800.0,20.7589,20.7795,20.6833,20.7108,167800.0
2011-08-17 13:00:00,30.14,30.17,30.07,30.11,503400.0,20.7108,20.7314,20.6627,20.6902,503400.0
2011-08-17 13:30:00,30.11,30.13,30.03,30.09,989800.0,20.6902,20.7039,20.6352,20.6764,989800.0
2011-08-17 14:00:00,30.09,30.17,30.09,30.11,491900.0,20.6764,20.7314,20.6764,20.6902,491900.0
2011-08-17 14:30:00,30.11,30.17,30.06,30.16,743500.0,20.6902,20.7314,20.6558,20.7245,743500.0
2011-08-17 15:00:00,30.17,30.23,30.14,30.2,638400.0,20.7314,20.7726,20.7108,20.752,638400.0
2011-08-17 15:30:00,30.2,30.23,30.16,30.21,1729900.0,20.752,20.7726,20.7245,20.7589,1729900.0
2011-08-18 09:30:00,29.74,29.94,29.69,29.8,1831600.0,20.4359,20.5733,20.4015,20.4771,1831600.0
2011-08-18 10:00:00,29.79,29.79,29.33,29.6,4265900.0,20.4703,20.4703,20.1542,20.3397,4265900.0
2011-08-18 10:30:00,29.59,29.61,29.45,29.55,971100.0,20.3328,20.3466,20.2366,20.3053,971100.0
2011-08-18 11:00:00,29.54,29.57,29.4,29.5,675700.0,20.2985,20.3191,20.2023,20.271,675700.0
2011-08-18 11:30:00,29.49,29.67,29.48,29.66,511800.0,20.2641,20.3878,20.2572,20.3809,511800.0
2011-08-18 12:00:00,29.67,29.67,29.56,29.61,345800.0,20.3878,20.3878,20.3122,20.3466,345800.0
2011-08-18 12:30:00,29.61,29.64,29.54,29.55,445700.0,20.3466,20.3672,20.2985,20.3053,445700.0
2011-08-18 13:00:00,29.55,29.59,29.48,29.55,333300.0,20.3053,20.3328,20.2572,20.3053,333300.0
2011-08-18 13:30:00,29.55,29.57,29.41,29.46,641900.0,20.3053,20.3191,20.2091,20.2435,641900.0
2011-08-18 14:00:00,29.46,29.7,29.46,29.62,1273800.0,20.2435,20.4084,20.2435,20.3534,1273800.0
2011-08-18 14:30:00,29.62,29.67,29.52,29.52,865300.0,20.3534,20.3878,20.2847,20.2847,865300.0
2011-08-18 15:00:00,29.52,29.59,29.41,29.59,869400.0,20.2847,20.3328,20.2091,20.3328,869400.0
2011-08-18 15:30:00,29.59,29.78,29.46,29.69,3702500.0,20.3328,20.4634,20.2435,20.4015,3702500.0
2011-08-19 09:30:00,29.41,29.7,29.41,29.68,1169900.0,20.2091,20.4084,20.2091,20.3947,1169900.0
2011-08-19 10:00:00,29.68,30.06,29.66,30.01,1206200.0,20.3947,20.6558,20.3809,20.6214,1206200.0
2011-08-19 10:30:00,30.02,30.02,29.83,29.87,756600.0,20.6283,20.6283,20.4977,20.5252,756600.0
2011-08-19 11:00:00,29.86,29.89,29.68,29.72,989900.0,20.5184,20.539,20.3947,20.4222,989900.0
2011-08-19 11:30:00,29.72,29.8,29.67,29.8,1243700.0,20.4222,20.4771,20.3878,20.4771,1243700.0
2011-08-19 12:00:00,29.8,29.81,29.69,29.75,400800.0,20.4771,20.484,20.4015,20.4428,400800.0
2011-08-19 12:30:00,29.76,29.79,29.73,29.75,356000.0,20.4496,20.4703,20.429,20.4428,356000.0
2011-08-19 13:00:00,29.75,29.8,29.7,29.78,284900.0,20.4428,20.4771,20.4084,20.4634,284900.0
2011-08-19 13:30:00,29.77,29.78,29.68,29.71,492800.0,20.4565,20.4634,20.3947,20.4153,492800.0
2011-08-19 14:00:00,29.72,29.76,29.59,29.65,762400.0,20.4222,20.4496,20.3328,20.3741,762400.0
2011-08-19 14:30:00,29.66,29.72,29.58,29.63,793500.0,20.3809,20.4222,20.326,20.3603,793500.0
2011-08-19 15:00:00,29.63,29.67,29.5,29.65,966900.0,20.3603,20.3878,20.271,20.3741,966900.0
2011-08-19 15:30:00,29.65,29.68,29.5,29.54,3010000.0,20.3741,20.3947,20.271,20.2985,3010000.0
2011-08-22 09:30:00,29.93,30.01,29.78,29.79,660300.0,20.5665,20.6214,20.4634,20.4703,660300.0
2011-08-22 10:00:00,29.79,29.81,29.72,29.79,854600.0,20.4703,20.484,20.4222,20.4703,854600.0
2011-08-22 10:30:00,29.79,29.81,29.6,29.62,548900.0,20.4703,20.484,20.3397,20.3534,548900.0
2011-08-22 11:00:00,29.61,29.7,29.6,29.69,859000.0,20.3466,20.4084,20.3397,20.4015,859000.0
2011-08-22 11:30:00,29.7,29.72,29.57,29.63,819700.0,20.4084,20.4222,20.3191,20.3603,819700.0
2011-08-22 12:00:00,29.63,29.68,29.61,29.62,467100.0,20.3603,20.3947,20.3466,20.3534,467100.0
2011-08-22 12:30:00,29.62,29.73,29.55,29.72,386300.0,20.3534,20.429,20.3053,20.4222,386300.0
2011-08-22 13:00:00,29.72,29.76,29.68,29.68,221200.0,20.4222,20.4496,20.3947,20.3947,221200.0
2011-08-22 13:30:00,29.69,29.72,29.61,29.68,563700.0,20.4015,20.4222,20.3466,20.3947,563700.0
2011-08-22 14:00:00,29.68,29.76,29.65,29.69,707800.0,20.3947,20.4496,20.3741,20.4015,707800.0
2011-08-22 14:30:00,29.69,29.7,29.61,29.61,361100.0,20.4015,20.4084,20.3466,20.3466,361100.0
2011-08-22 15:00:00,29.62,29.73,29.61,29.7,715700.0,20.3534,20.429,20.3466,20.4084,715700.0
2011-08-22 15:30:00,29.7,29.76,29.55,29.63,1438100.0,20.4084,20.4496,20.3053,20.3603,1438100.0
2011-08-23 09:30:00,29.7,29.75,29.62,29.65,1207600.0,20.4084,20.4428,20.3534,20.3741,1207600.0
2011-08-23 10:00:00,29.65,29.84,29.65,29.82,926700.0,20.3741,20.5046,20.3741,20.4909,926700.0
2011-08-23 10:30:00,29.82,29.9,29.79,29.83,854400.0,20.4909,20.5458,20.4703,20.4977,854400.0
2011-08-23 11:00:00,29.83,29.91,29.82,29.89,753300.0,20.4977,20.5527,20.4909,20.539,753300.0
2011-08-23 11:30:00,29.9,30.08,29.89,30.07,554000.0,20.5458,20.6695,20.539,20.6627,554000.0
2011-08-23 12:00:00,30.06,30.06,29.98,30.0,330500.0,20.6558,20.6558,20.6008,20.6146,330500.0
2011-08-23 12:30:00,30.0,30.09,29.97,30.06,243200.0,20.6146,20.6764,20.5939,20.6558,243200.0
2011-08-23 13:00:00,30.06,30.1,29.99,30.01,871300.0,20.6558,20.6833,20.6077,20.6214,871300.0
2011-08-23 13:30:00,30.02,30.03,29.9,29.95,388000.0,20.6283,20.6352,20.5458,20.5802,388000.0
2011-08-23 14:00:00,29.95,30.01,29.89,29.99,291000.0,20.5802,20.6214,20.539,20.6077,291000.0
2011-08-23 14:30:00,29.99,30.1,29.98,30.07,737900.0,20.6077,20.6833,20.6008,20.6627,737900.0
2011-08-23 15:00:00,30.06,30.24,30.06,30.13,1139100.0,20.6558,20.7795,20.6558,20.7039,1139100.0
2011-08-23 15:30:00,30.13,30.26,30.07,30.25,3230800.0,20.7039,20.7932,20.6627,20.7864,3230800.0
2011-08-24 09:30:00,30.18,30.35,30.08,30.32,1431500.0,20.7383,20.8551,20.6695,20.8345,1431500.0
2011-08-24 10:00:00,30.32,30.4,30.28,30.32,731200.0,20.8345,20.8894,20.807,20.8345,731200.0
2011-08-24 10:30:00,30.33,30.35,30.2,30.23,562400.0,20.8413,20.8551,20.752,20.7726,562400.0
2011-08-24 11:00:00,30.23,30.27,30.16,30.19,849900.0,20.7726,20.8001,20.7245,20.7451,849900.0
2011-08-24 11:30:00,30.18,30.22,30.1,30.16,2121400.0,20.7383,20.7657,20.6833,20.7245,2121400.0
2011-08-24 12:00:00,30.15,30.15,30.08,30.1,206100.0,20.7176,20.7176,20.6695,20.6833,206100.0
2011-08-24 12:30:00,30.1,30.14,30.08,30.13,184200.0,20.6833,20.7108,20.6695,20.7039,184200.0
2011-08-24 13:00:00,30.13,30.27,30.11,30.24,1925700.0,20.7039,20.8001,20.6902,20.7795,1925700.0
2011-08-24 13:30:00,30.24,30.25,30.17,30.23,633200.0,20.7795,20.7864,20.7314,20.7726,633200.0
2011-08-24 14:00:00,30.23,30.28,30.18,30.21,295700.0,20.7726,20.807,20.7383,20.7589,295700.0
2011-08-24 14:30:00,30.21,30.29,30.2,30.27,416000.0,20.7589,20.8138,20.752,20.8001,416000.0
2011-08-24 15:00:00,30.28,30.32,30.24,30.3,1062500.0,20.807,20.8345,20.7795,20.8207,1062500.0
2011-08-24 15:30:00,30.3,30.39,30.29,30.37,1740900.0,20.8207,20.8826,20.8138,20.8688,1740900.0
2011-08-25 09:30:00,30.41,30.44,30.11,30.15,1836600.0,20.8963,20.9169,20.6902,20.7176,1836600.0
2011-08-25 10:00:00,30.15,30.21,29.95,30.02,2428300.0,20.7176,20.7589,20.5802,20.6283,2428300.0
2011-08-25 10:30:00,30.03,30.07,29.91,30.06,1697800.0,20.6352,20.6627,20.5527,20.6558,1697800.0
2011-08-25 11:00:00,30.05,30.12,29.99,30.07,413400.0,20.6489,20.697,20.6077,20.6627,413400.0
2011-08-25 11:30:00,30.07,30.15,30.04,30.14,331100.0,20.6627,20.7176,20.642,20.7108,331100.0
2011-08-25 12:00:00,30.13,30.17,30.04,30.09,286600.0,20.7039,20.7314,20.642,20.6764,286600.0
2011-08-25 12:30:00,30.1,30.1,30.0,30.03,329300.0,20.6833,20.6833,20.6146,20.6352,329300.0
2011-08-25 13:00:00,30.03,30.08,29.99,30.06,250800.0,20.6352,20.6695,20.6077,20.6558,250800.0
2011-08-25 13:30:00,30.07,30.09,29.98,30.04,301800.0,20.6627,20.6764,20.6008,20.642,301800.0
2011-08-25 14:00:00,30.05,30.05,29.95,29.99,325200.0,20.6489,20.6489,20.5802,20.6077,325200.0
2011-08-25 14:30:00,30.0,30.04,29.96,29.96,517000.0,20.6146,20.642,20.5871,20.5871,517000.0
2011-08-25 15:00:00,29.96,30.08,29.93,29.96,944800.0,20.5871,20.6695,20.5665,20.5871,944800.0
2011-08-25 15:30:00,29.96,29.98,29.83,29.91,1741600.0,20.5871,20.6008,20.4977,20.5527,1741600.0
2011-08-26 09:30:00,29.86,29.9,29.67,29.78,894400.0,20.5184,20.5458,20.3878,20.4634,894400.0
2011-08-26 10:00:00,29.78,29.79,29.35,29.69,1580200.0,20.4634,20.4703,20.1679,20.4015,1580200.0
2011-08-26 10:30:00,29.69,29.93,29.57,29.82,1247400.0,20.4015,20.5665,20.3191,20.4909,1247400.0
2011-08-26 11:00:00,29.81,30.05,29.78,29.94,679300.0,20.484,20.6489,20.4634,20.5733,679300.0
2011-08-26 11:30:00,29.93,30.06,29.93,30.02,557400.0,20.5665,20.6558,20.5665,20.6283,557400.0
2011-08-26 12:00:00,30.03,30.21,30.03,30.21,716000.0,20.6352,20.7589,20.6352,20.7589,716000.0
2011-08-26 12:30:00,30.21,30.21,30.12,30.19,412000.0,20.7589,20.7589,20.697,20.7451,412000.0
2011-08-26 13:00:00,30.19,30.24,30.16,30.23,330400.0,20.7451,20.7795,20.7245,20.7726,330400.0
2011-08-26 13:30:00,30.23,30.25,30.18,30.23,238600.0,20.7726,20.7864,20.7383,20.7726,238600.0
2011-08-26 14:00:00,30.24,30.27,30.11,30.13,462600.0,20.7795,20.8001,20.6902,20.7039,462600.0
2011-08-26 14:30:00,30.14,30.2,30.11,30.15,460500.0,20.7108,20.752,20.6902,20.7176,460500.0
2011-08-26 15:00:00,30.15,30.15,30.01,30.05,489000.0,20.7176,20.7176,20.6214,20.6489,489000.0
2011-08-26 15:30:00,30.07,30.18,30.05,30.15,1149800.0,20.6627,20.7383,20.6489,20.7176,1149800.0
2011-08-29 09:30:00,30.36,30.58,30.35,30.51,1494300.0,20.8619,21.0131,20.8551,20.965,1494300.0
2011-08-29 10:00:00,30.51,30.55,30.48,30.48,615700.0,20.965,20.9925,20.9444,20.9444,615700.0
2011-08-29 10:30:00,30.48,30.54,30.47,30.52,714300.0,20.9444,20.9856,20.9375,20.9719,714300.0
2011-08-29 11:00:00,30.51,30.52,30.46,30.49,613100.0,20.965,20.9719,20.9307,20.9513,613100.0
2011-08-29 11:30:00,30.5,30.56,30.48,30.54,564600.0,20.9581,20.9994,20.9444,20.9856,564600.0
2011-08-29 12:00:00,30.54,30.62,30.54,30.6,497200.0,20.9856,21.0406,20.9856,21.0269,497200.0
2011-08-29 12:30:00,30.6,30.67,30.57,30.64,1127100.0,21.0269,21.075,21.0062,21.0543,1127100.0
2011-08-29 13:00:00,30.64,30.67,30.61,30.62,259500.0,21.0543,21.075,21.0337,21.0406,259500.0
2011-08-29 13:30:00,30.61,30.63,30.59,30.62,366400.0,21.0337,21.0475,21.02,21.0406,366400.0
2011-08-29 14:00:00,30.63,30.69,30.62,30.69,788400.0,21.0475,21.0887,21.0406,21.0887,788400.0
2011-08-29 14:30:00,30.69,30.71,30.66,30.68,1595400.0,21.0887,21.1024,21.0681,21.0818,1595400.0
2011-08-29 15:00:00,30.68,30.71,30.66,30.71,998300.0,21.0818,21.1024,21.0681,21.1024,998300.0
2011-08-29 15:30:00,30.71,30.73,30.68,30.71,2263200.0,21.1024,21.1162,21.0818,21.1024,2263200.0
2011-08-30 09:30:00,30.63,30.68,30.57,30.6,536900.0,21.0475,21.0818,21.0062,21.0269,536900.0
2011-08-30 10:00:00,30.6,30.6,30.48,30.56,967900.0,21.0269,21.0269,20.9444,20.9994,967900.0
2011-08-30 10:30:00,30.56,30.63,30.5,30.57,691600.0,20.9994,21.0475,20.9581,21.0062,691600.0
2011-08-30 11:00:00,30.57,30.72,30.55,30.7,838100.0,21.0062,21.1093,20.9925,21.0956,838100.0
2011-08-30 11:30:00,30.69,30.8,30.67,30.75,890400.0,21.0887,21.1643,21.075,21.1299,890400.0
2011-08-30 12:00:00,30.76,30.76,30.73,30.73,250000.0,21.1368,21.1368,21.1162,21.1162,250000.0
2011-08-30 12:30:00,30.74,30.76,30.68,30.7,488600.0,21.1231,21.1368,21.0818,21.0956,488600.0
2011-08-30 13:00:00,30.7,30.78,30.67,30.76,633500.0,21.0956,21.1505,21.075,21.1368,633500.0
2011-08-30 13:30:00,30.77,30.81,30.71,30.77,385900.0,21.1437,21.1712,21.1024,21.1437,385900.0
2011-08-30 14:00:00,30.77,30.86,30.71,30.85,1133400.0,21.1437,21.2055,21.1024,21.1986,1133400.0
2011-08-30 14:30:00,30.85,30.87,30.78,30.87,1203100.0,21.1986,21.2124,21.1505,21.2124,1203100.0
2011-08-30 15:00:00,30.87,30.87,30.82,30.86,633200.0,21.2124,21.2124,21.178,21.2055,633200.0
2011-08-30 15:30:00,30.86,30.95,30.79,30.79,1627100.0,21.2055,21.2674,21.1574,21.1574,1627100.0
2011-08-31 09:30:00,30.86,31.02,30.83,30.97,751100.0,21.2055,21.3155,21.1849,21.2811,751100.0
2011-08-31 10:00:00,30.98,31.05,30.95,31.01,879900.0,21.288,21.3361,21.2674,21.3086,879900.0
2011-08-31 10:30:00,31.01,31.09,31.0,31.05,899500.0,21.3086,21.3636,21.3017,21.3361,899500.0
2011-08-31 11:00:00,31.05,31.06,30.97,31.01,469100.0,21.3361,21.3429,21.2811,21.3086,469100.0
2011-08-31 11:30:00,31.01,31.03,30.94,30.95,486600.0,21.3086,21.3223,21.2605,21.2674,486600.0
2011-08-31 12:00:00,30.96,31.02,30.95,30.99,280000.0,21.2742,21.3155,21.2674,21.2948,280000.0
2011-08-31 12:30:00,30.99,31.05,30.99,31.05,327100.0,21.2948,21.3361,21.2948,21.3361,327100.0
2011-08-31 13:00:00,31.06,31.07,31.02,31.04,377400.0,21.3429,21.3498,21.3155,21.3292,377400.0
2011-08-31 13:30:00,31.04,31.05,30.94,30.94,215200.0,21.3292,21.3361,21.2605,21.2605,215200.0
2011-08-31 14:00:00,30.95,30.97,30.91,30.94,416600.0,21.2674,21.2811,21.2399,21.2605,416600.0
2011-08-31 14:30:00,30.93,30.93,30.8,30.87,732800.0,21.2536,21.2536,21.1643,21.2124,732800.0
2011-08-31 15:00:00,30.87,30.93,30.74,30.83,1113800.0,21.2124,21.2536,21.1231,21.1849,1113800.0
2011-08-31 15:30:00,30.83,30.96,30.8,30.86,1815300.0,21.1849,21.2742,21.1643,21.2055,1815300.0
2011-09-01 09:30:00,30.9,30.99,30.82,30.87,964600.0,21.233,21.2948,21.178,21.2124,964600.0
2011-09-01 10:00:00,30.86,31.14,30.83,31.01,2317200.0,21.2055,21.3979,21.1849,21.3086,2317200.0
2011-09-01 10:30:00,31.0,31.03,30.92,30.93,663100.0,21.3017,21.3223,21.2467,21.2536,663100.0
2011-09-01 11:00:00,30.93,31.04,30.91,31.04,594500.0,21.2536,21.3292,21.2399,21.3292,594500.0
2011-09-01 11:30:00,31.05,31.07,30.96,31.05,366100.0,21.3361,21.3498,21.2742,21.3361,366100.0
2011-09-01 12:00:00,31.04,31.04,30.95,30.99,395000.0,21.3292,21.3292,21.2674,21.2948,395000.0
2011-09-01 12:30:00,31.0,31.01,30.94,30.94,304400.0,21.3017,21.3086,21.2605,21.2605,304400.0
2011-09-01 13:00:00,30.95,30.98,30.9,30.96,387300.0,21.2674,21.288,21.233,21.2742,387300.0
2011-09-01 13:30:00,30.95,30.96,30.78,30.84,627000.0,21.2674,21.2742,21.1505,21.1918,627000.0
2011-09-01 14:00:00,30.84,30.86,30.77,30.85,512200.0,21.1918,21.2055,21.1437,21.1986,512200.0
2011-09-01 14:30:00,30.84,30.9,30.83,30.85,531100.0,21.1918,21.233,21.1849,21.1986,531100.0
2011-09-01 15:00:00,30.85,30.87,30.78,30.84,1182200.0,21.1986,21.2124,21.1505,21.1918,1182200.0
2011-09-01 15:30:00,30.83,30.84,30.74,30.77,2599900.0,21.1849,21.1918,21.1231,21.1437,2599900.0
2011-09-02 09:30:00,30.43,30.6,30.42,30.49,1306100.0,20.91,21.0269,20.9032,20.9513,1306100.0
2011-09-02 10:00:00,30.49,30.6,30.47,30.48,878900.0,20.9513,21.0269,20.9375,20.9444,878900.0
2011-09-02 10:30:00,30.48,30.49,30.4,30.49,655200.0,20.9444,20.9513,20.8894,20.9513,655200.0
2011-09-02 11:00:00,30.49,30.56,30.45,30.53,281200.0,20.9513,20.9994,20.9238,20.9788,281200.0
2011-09-02 11:30:00,30.54,30.55,30.5,30.52,155900.0,20.9856,20.9925,20.9581,20.9719,155900.0
2011-09-02 12:00:00,30.53,30.59,30.5,30.5,211800.0,20.9788,21.02,20.9581,20.9581,211800.0
2011-09-02 12:30:00,30.5,30.55,30.49,30.54,200000.0,20.9581,20.9925,20.9513,20.9856,200000.0
2011-09-02 13:00:00,30.54,30.55,30.49,30.5,208000.0,20.9856,20.9925,20.9513,20.9581,208000.0
2011-09-02 13:30:00,30.49,30.54,30.46,30.49,669700.0,20.9513,20.9856,20.9307,20.9513,669700.0
2011-09-02 14:00:00,30.49,30.51,30.39,30.44,676600.0,20.9513,20.965,20.8826,20.9169,676600.0
2011-09-02 14:30:00,30.43,30.46,30.35,30.4,2404900.0,20.91,20.9307,20.8551,20.8894,2404900.0
2011-09-02 15:00:00,30.41,30.42,30.34,30.37,1035700.0,20.8963,20.9032,20.8482,20.8688,1035700.0
2011-09-02 15:30:00,30.37,30.42,30.33,30.34,1667200.0,20.8688,20.9032,20.8413,20.8482,1667200.0
2011-09-06 09:30:00,29.72,29.94,29.63,29.94,884100.0,20.4222,20.5733,20.3603,20.5733,884100.0
2011-09-06 10:00:00,29.95,30.1,29.86,29.87,2096300.0,20.5802,20.6833,20.5184,20.5252,2096300.0
2011-09-06 10:30:00,29.86,29.97,29.82,29.93,975300.0,20.5184,20.5939,20.4909,20.5665,975300.0
2011-09-06 11:00:00,29.92,29.98,29.89,29.93,685500.0,20.5596,20.6008,20.539,20.5665,685500.0
2011-09-06 11:30:00,29.92,30.01,29.9,29.99,286100.0,20.5596,20.6214,20.5458,20.6077,286100.0
2011-09-06 12:00:00,30.0,30.05,29.97,30.02,1027900.0,20.6146,20.6489,20.5939,20.6283,1027900.0
2011-09-06 12:30:00,30.02,30.06,29.99,30.05,553600.0,20.6283,20.6558,20.6077,20.6489,553600.0
2011-09-06 13:00:00,30.05,30.12,30.02,30.09,719300.0,20.6489,20.697,20.6283,20.6764,719300.0
2011-09-06 13:30:00,30.08,30.15,30.05,30.1,429900.0,20.6695,20.7176,20.6489,20.6833,429900.0
2011-09-06 14:00:00,30.1,30.21,30.08,30.17,555800.0,20.6833,20.7589,20.6695,20.7314,555800.0
2011-09-06 14:30:00,30.17,30.17,30.1,30.11,680800.0,20.7314,20.7314,20.6833,20.6902,680800.0
2011-09-06 15:00:00,30.12,30.14,30.04,30.06,594100.0,20.697,20.7108,20.642,20.6558,594100.0
2011-09-06 15:30:00,30.06,30.28,30.03,30.23,2060300.0,20.6558,20.807,20.6352,20.7726,2060300.0
2011-09-07 09:30:00,30.51,30.58,30.46,30.55,1349100.0,20.965,21.0131,20.9307,20.9925,1349100.0
2011-09-07 10:00:00,30.55,30.65,30.53,30.59,649300.0,20.9925,21.0612,20.9788,21.02,649300.0
2011-09-07 10:30:00,30.58,30.64,30.58,30.64,228000.0,21.0131,21.0543,21.0131,21.0543,228000.0
2011-09-07 11:00:00,30.63,30.69,30.62,30.65,546000.0,21.0475,21.0887,21.0406,21.0612,546000.0
2011-09-07 11:30:00,30.66,30.68,30.63,30.65,218400.0,21.0681,21.0818,21.0475,21.0612,218400.0
2011-09-07 12:00:00,30.65,30.66,30.62,30.64,152700.0,21.0612,21.0681,21.0406,21.0543,152700.0
2011-09-07 12:30:00,30.65,30.69,30.64,30.68,418400.0,21.0612,21.0887,21.0543,21.0818,418400.0
2011-09-07 13:00:00,30.67,30.69,30.65,30.68,579000.0,21.075,21.0887,21.0612,21.0818,579000.0
2011-09-07 13:30:00,30.69,30.71,30.66,30.7,715100.0,21.0887,21.1024,21.0681,21.0956,715100.0
2011-09-07 14:00:00,30.7,30.75,30.68,30.75,453100.0,21.0956,21.1299,21.0818,21.1299,453100.0
2011-09-07 14:30:00,30.75,30.76,30.72,30.73,481100.0,21.1299,21.1368,21.1093,21.1162,481100.0
2011-09-07 15:00:00,30.73,30.75,30.7,30.72,733200.0,21.1162,21.1299,21.0956,21.1093,733200.0
2011-09-07 15:30:00,30.72,30.76,30.65,30.75,1819900.0,21.1093,21.1368,21.0612,21.1299,1819900.0
2011-09-08 09:30:00,30.64,30.78,30.58,30.77,738500.0,21.0543,21.1505,21.0131,21.1437,738500.0
2011-09-08 10:00:00,30.77,30.81,30.71,30.78,359100.0,21.1437,21.1712,21.1024,21.1505,359100.0
2011-09-08 10:30:00,30.78,30.89,30.78,30.89,336200.0,21.1505,21.2261,21.1505,21.2261,336200.0
2011-09-08 11:00:00,30.89,30.93,30.85,30.87,421600.0,21.2261,21.2536,21.1986,21.2124,421600.0
2011-09-08 11:30:00,30.86,30.94,30.85,30.87,478100.0,21.2055,21.2605,21.1986,21.2124,478100.0
2011-09-08 12:00:00,30.87,30.92,30.84,30.91,301700.0,21.2124,21.2467,21.1918,21.2399,301700.0
2011-09-08 12:30:00,30.91,30.98,30.87,30.97,329200.0,21.2399,21.288,21.2124,21.2811,329200.0
2011-09-08 13:00:00,30.97,30.99,30.92,30.93,122300.0,21.2811,21.2948,21.2467,21.2536,122300.0
2011-09-08 13:30:00,30.94,30.98,30.77,30.83,302300.0,21.2605,21.288,21.1437,21.1849,302300.0
2011-09-08 14:00:00,30.83,30.85,30.74,30.78,601700.0,21.1849,21.1986,21.1231,21.1505,601700.0
2011-09-08 14:30:00,30.78,30.83,30.74,30.78,527500.0,21.1505,21.1849,21.1231,21.1505,527500.0
2011-09-08 15:00:00,30.77,30.79,30.7,30.79,340600.0,21.1437,21.1574,21.0956,21.1574,340600.0
2011-09-08 15:30:00,30.79,30.81,30.67,30.69,1386600.0,21.1574,21.1712,21.075,21.0887,1386600.0
2011-09-09 09:30:00,30.44,30.44,30.26,30.28,1139400.0,20.9169,20.9169,20.7932,20.807,1139400.0
2011-09-09 10:00:00,30.28,30.34,30.23,30.26,1210400.0,20.807,20.8482,20.7726,20.7932,1210400.0
2011-09-09 10:30:00,30.26,30.3,30.22,30.25,477600.0,20.7932,20.8207,20.7657,20.7864,477600.0
2011-09-09 11:00:00,30.25,30.3,30.07,30.11,968600.0,20.7864,20.8207,20.6627,20.6902,968600.0
2011-09-09 11:30:00,30.1,30.15,29.99,30.01,600200.0,20.6833,20.7176,20.6077,20.6214,600200.0
2011-09-09 12:00:00,30.02,30.03,29.96,30.0,603500.0,20.6283,20.6352,20.5871,20.6146,603500.0
2011-09-09 12:30:00,30.01,30.04,29.93,30.02,953300.0,20.6214,20.642,20.5665,20.6283,953300.0
2011-09-09 13:00:00,30.02,30.1,29.98,30.01,330500.0,20.6283,20.6833,20.6008,20.6214,330500.0
2011-09-09 13:30:00,30.01,30.03,29.94,29.96,436200.0,20.6214,20.6352,20.5733,20.5871,436200.0
2011-09-09 14:00:00,29.95,30.01,29.95,29.96,217500.0,20.5802,20.6214,20.5802,20.5871,217500.0
2011-09-09 14:30:00,29.95,30.01,29.89,29.91,760200.0,20.5802,20.6214,20.539,20.5527,760200.0
2011-09-09 15:00:00,29.91,29.99,29.86,29.89,1304100.0,20.5527,20.6077,20.5184,20.539,1304100.0
2011-09-09 15:30:00,29.88,30.11,29.88,30.01,2221300.0,20.5321,20.6902,20.5321,20.6214,2221300.0
2011-09-12 09:30:00,29.58,29.86,29.58,29.83,1245600.0,20.326,20.5184,20.326,20.4977,1245600.0
2011-09-12 10:00:00,29.83,29.95,29.75,29.75,709200.0,20.4977,20.5802,20.4428,20.4428,709200.0
2011-09-12 10:30:00,29.75,29.79,29.68,29.68,619000.0,20.4428,20.4703,20.3947,20.3947,619000.0
2011-09-12 11:00:00,29.69,29.77,29.69,29.75,250600.0,20.4015,20.4565,20.4015,20.4428,250600.0
2011-09-12 11:30:00,29.75,29.79,29.72,29.73,331300.0,20.4428,20.4703,20.4222,20.429,331300.0
2011-09-12 12:00:00,29.73,29.74,29.68,29.73,423400.0,20.429,20.4359,20.3947,20.429,423400.0
2011-09-12 12:30:00,29.72,29.74,29.67,29.74,250900.0,20.4222,20.4359,20.3878,20.4359,250900.0
2011-09-12 13:00:00,29.74,29.77,29.71,29.71,578100.0,20.4359,20.4565,20.4153,20.4153,578100.0
2011-09-12 13:30:00,29.7,29.72,29.65,29.7,339600.0,20.4084,20.4222,20.3741,20.4084,339600.0
2011-09-12 14:00:00,29.69,29.69,29.56,29.6,856900.0,20.4015,20.4015,20.3122,20.3397,856900.0
2011-09-12 14:30:00,29.61,29.79,29.59,29.67,1290100.0,20.3466,20.4703,20.3328,20.3878,1290100.0
2011-09-12 15:00:00,29.68,29.79,29.65,29.77,828400.0,20.3947,20.4703,20.3741,20.4565,828400.0
2011-09-12 15:30:00,29.78,30.08,29.77,30.04,2402700.0,20.4634,20.6695,20.4565,20.642,2402700.0
2011-09-13 09:30:00,30.05,30.07,29.82,30.05,1400800.0,20.6489,20.6627,20.4909,20.6489,1400800.0
2011-09-13 10:00:00,30.06,30.12,29.99,29.99,824400.0,20.6558,20.697,20.6077,20.6077,824400.0
2011-09-13 10:30:00,30.0,30.04,29.9,29.98,592300.0,20.6146,20.642,20.5458,20.6008,592300.0
2011-09-13 11:00:00,29.97,30.0,29.91,29.96,593900.0,20.5939,20.6146,20.5527,20.5871,593900.0
2011-09-13 11:30:00,29.97,30.04,29.96,29.98,697700.0,20.5939,20.642,20.5871,20.6008,697700.0
2011-09-13 12:00:00,29.98,30.02,29.93,30.0,444800.0,20.6008,20.6283,20.5665,20.6146,444800.0
2011-09-13 12:30:00,29.99,30.05,29.98,30.03,264700.0,20.6077,20.6489,20.6008,20.6352,264700.0
2011-09-13 13:00:00,30.04,30.1,30.04,30.08,198100.0,20.642,20.6833,20.642,20.6695,198100.0
2011-09-13 13:30:00,30.08,30.13,30.05,30.07,306500.0,20.6695,20.7039,20.6489,20.6627,306500.0
2011-09-13 14:00:00,30.08,30.15,30.04,30.15,588100.0,20.6695,20.7176,20.642,20.7176,588100.0
2011-09-13 14:30:00,30.16,30.17,30.06,30.08,629300.0,20.7245,20.7314,20.6558,20.6695,629300.0
2011-09-13 15:00:00,30.09,30.12,30.0,30.09,653500.0,20.6764,20.697,20.6146,20.6764,653500.0
2011-09-13 15:30:00,30.1,30.2,30.08,30.14,1252400.0,20.6833,20.752,20.6695,20.7108,1252400.0
2011-09-14 09:30:00,30.19,30.36,30.19,30.31,1782900.0,20.7451,20.8619,20.7451,20.8276,1782900.0
2011-09-14 10:00:00,30.32,30.33,30.04,30.23,2545500.0,20.8345,20.8413,20.642,20.7726,2545500.0
2011-09-14 10:30:00,30.23,30.29,30.19,30.28,739300.0,20.7726,20.8138,20.7451,20.807,739300.0
2011-09-14 11:00:00,30.27,30.34,30.24,30.34,641300.0,20.8001,20.8482,20.7795,20.8482,641300.0
2011-09-14 11:30:00,30.35,30.39,30.31,30.38,329800.0,20.8551,20.8826,20.8276,20.8757,329800.0
2011-09-14 12:00:00,30.39,30.43,30.36,30.43,185000.0,20.8826,20.91,20.8619,20.91,185000.0
2011-09-14 12:30:00,30.43,30.48,30.42,30.44,423000.0,20.91,20.9444,20.9032,20.9169,423000.0
2011-09-14 13:00:00,30.45,30.5,30.44,30.49,190300.0,20.9238,20.9581,20.9169,20.9513,190300.0
2011-09-14 13:30:00,30.48,30.57,30.48,30.5,389100.0,20.9444,21.0062,20.9444,20.9581,389100.0
2011-09-14 14:00:00,30.51,30.62,30.5,30.58,284200.0,20.965,21.0406,20.9581,21.0131,284200.0
2011-09-14 14:30:00,30.58,30.62,30.56,30.61,372100.0,21.0131,21.0406,20.9994,21.0337,372100.0
2011-09-14 15:00:00,30.61,30.77,30.6,30.75,530300.0,21.0337,21.1437,21.0269,21.1299,530300.0
2011-09-14 15:30:00,30.75,30.78,30.5,30.51,2391200.0,21.1299,21.1505,20.9581,20.965,2391200.0
2011-09-15 09:30:00,30.65,30.75,30.58,30.6,1360600.0,21.0612,21.1299,21.0131,21.0269,1360600.0
2011-09-15 10:00:00,30.6,30.71,30.54,30.59,2308800.0,21.0269,21.1024,20.9856,21.02,2308800.0
2011-09-15 10:30:00,30.59,30.6,30.53,30.54,411000.0,21.02,21.0269,20.9788,20.9856,411000.0
2011-09-15 11:00:00,30.55,30.61,30.52,30.61,990200.0,20.9925,21.0337,20.9719,21.0337,990200.0
2011-09-15 11:30:00,30.61,30.65,30.59,30.63,343500.0,21.0337,21.0612,21.02,21.0475,343500.0
2011-09-15 12:00:00,30.62,30.7,30.61,30.66,533200.0,21.0406,21.0956,21.0337,21.0681,533200.0
2011-09-15 12:30:00,30.67,30.7,30.65,30.69,238500.0,21.075,21.0956,21.0612,21.0887,238500.0
2011-09-15 13:00:00,30.69,30.74,30.69,30.71,311900.0,21.0887,21.1231,21.0887,21.1024,311900.0
2011-09-15 13:30:00,30.71,30.77,30.7,30.76,281800.0,21.1024,21.1437,21.0956,21.1368,281800.0
2011-09-15 14:00:00,30.77,30.84,30.76,30.79,310200.0,21.1437,21.1918,21.1368,21.1574,310200.0
2011-09-15 14:30:00,30.79,30.8,30.76,30.79,204900.0,21.1574,21.1643,21.1368,21.1574,204900.0
2011-09-15 15:00:00,30.79,30.83,30.77,30.78,516800.0,21.1574,21.1849,21.1437,21.1505,516800.0
2011-09-15 15:30:00,30.78,30.87,30.77,30.86,1601100.0,21.1505,21.2124,21.1437,21.2055,1601100.0
2011-09-16 09:30:00,30.78,30.89,30.71,30.81,1486100.0,21.3009,21.3771,21.2525,21.3217,1486100.0
2011-09-16 10:00:00,30.82,30.9,30.8,30.83,864700.0,21.3286,21.384,21.3148,21.3355,864700.0
2011-09-16 10:30:00,30.83,30.84,30.7,30.75,1118000.0,21.3355,21.3425,21.2456,21.2802,1118000.0
2011-09-16 11:00:00,30.75,30.81,30.71,30.74,602200.0,21.2802,21.3217,21.2525,21.2733,602200.0
2011-09-16 11:30:00,30.74,30.85,30.69,30.83,566000.0,21.2733,21.3494,21.2387,21.3355,566000.0
2011-09-16 12:00:00,30.83,30.88,30.82,30.86,423000.0,21.3355,21.3701,21.3286,21.3563,423000.0
2011-09-16 12:30:00,30.86,30.92,30.86,30.88,456500.0,21.3563,21.3978,21.3563,21.3701,456500.0
2011-09-16 13:00:00,30.88,30.89,30.85,30.85,368900.0,21.3701,21.3771,21.3494,21.3494,368900.0
2011-09-16 13:30:00,30.85,30.85,30.8,30.84,480900.0,21.3494,21.3494,21.3148,21.3425,480900.0
2011-09-16 14:00:00,30.84,30.89,30.83,30.85,441600.0,21.3425,21.3771,21.3355,21.3494,441600.0
2011-09-16 14:30:00,30.86,30.9,30.85,30.9,559800.0,21.3563,21.384,21.3494,21.384,559800.0
2011-09-16 15:00:00,30.9,30.91,30.82,30.82,1017500.0,21.384,21.3909,21.3286,21.3286,1017500.0
2011-09-16 15:30:00,30.82,30.89,30.8,30.82,2944200.0,21.3286,21.3771,21.3148,21.3286,2944200.0
2011-09-19 09:30:00,30.49,30.58,30.38,30.41,975200.0,21.1003,21.1625,21.0241,21.0449,975200.0
2011-09-19 10:00:00,30.41,30.48,30.4,30.43,591400.0,21.0449,21.0933,21.038,21.0587,591400.0
2011-09-19 10:30:00,30.43,30.48,30.41,30.43,502000.0,21.0587,21.0933,21.0449,21.0587,502000.0
2011-09-19 11:00:00,30.43,30.47,30.42,30.42,804800.0,21.0587,21.0864,21.0518,21.0518,804800.0
2011-09-19 11:30:00,30.42,30.5,30.42,30.49,576800.0,21.0518,21.1072,21.0518,21.1003,576800.0
2011-09-19 12:00:00,30.48,30.51,30.47,30.47,275100.0,21.0933,21.1141,21.0864,21.0864,275100.0
2011-09-19 12:30:00,30.47,30.49,30.43,30.46,269900.0,21.0864,21.1003,21.0587,21.0795,269900.0
2011-09-19 13:00:00,30.46,30.47,30.42,30.46,128300.0,21.0795,21.0864,21.0518,21.0795,128300.0
2011-09-19 13:30:00,30.46,30.46,30.42,30.43,108000.0,21.0795,21.0795,21.0518,21.0587,108000.0
2011-09-19 14:00:00,30.43,30.49,30.41,30.46,365500.0,21.0587,21.1003,21.0449,21.0795,365500.0
2011-09-19 14:30:00,30.46,30.55,30.45,30.49,275200.0,21.0795,21.1418,21.0726,21.1003,275200.0
2011-09-19 15:00:00,30.5,30.62,30.48,30.61,684500.0,21.1072,21.1902,21.0933,21.1833,684500.0
2011-09-19 15:30:00,30.61,30.66,30.56,30.57,935000.0,21.1833,21.2179,21.1487,21.1556,935000.0
2011-09-20 09:30:00,30.64,30.72,30.56,30.59,410500.0,21.2041,21.2594,21.1487,21.1695,410500.0
2011-09-20 10:00:00,30.6,30.7,30.6,30.68,594100.0,21.1764,21.2456,21.1764,21.2317,594100.0
2011-09-20 10:30:00,30.69,30.82,30.69,30.82,473200.0,21.2387,21.3286,21.2387,21.3286,473200.0
2011-09-20 11:00:00,30.83,30.9,30.82,30.89,244400.0,21.3355,21.384,21.3286,21.3771,244400.0
2011-09-20 11:30:00,30.89,30.92,30.86,30.9,347100.0,21.3771,21.3978,21.3563,21.384,347100.0
2011-09-20 12:00:00,30.9,30.9,30.83,30.88,166700.0,21.384,21.384,21.3355,21.3701,166700.0
2011-09-20 12:30:00,30.88,30.92,30.84,30.9,50200.0,21.3701,21.3978,21.3425,21.384,50200.0
2011-09-20 13:00:00,30.91,30.95,30.91,30.94,165500.0,21.3909,21.4186,21.3909,21.4117,165500.0
2011-09-20 13:30:00,30.95,30.95,30.89,30.91,129900.0,21.4186,21.4186,21.3771,21.3909,129900.0
2011-09-20 14:00:00,30.91,30.97,30.9,30.91,1616200.0,21.3909,21.4324,21.384,21.3909,1616200.0
2011-09-20 14:30:00,30.92,30.93,30.86,30.88,460800.0,21.3978,21.4047,21.3563,21.3701,460800.0
2011-09-20 15:00:00,30.87,30.9,30.74,30.74,793200.0,21.3632,21.384,21.2733,21.2733,793200.0
2011-09-20 15:30:00,30.74,30.76,30.62,30.63,1457700.0,21.2733,21.2871,21.1902,21.1971,1457700.0
2011-09-21 09:30:00,30.71,30.73,30.57,30.68,689600.0,21.2525,21.2663,21.1556,21.2317,689600.0
2011-09-21 10:00:00,30.69,30.75,30.63,30.65,1028400.0,21.2387,21.2802,21.1971,21.211,1028400.0
2011-09-21 10:30:00,30.65,30.67,30.49,30.52,653200.0,21.211,21.2248,21.1003,21.121,653200.0
2011-09-21 11:00:00,30.51,30.56,30.5,30.55,382500.0,21.1141,21.1487,21.1072,21.1418,382500.0
2011-09-21 11:30:00,30.55,30.56,30.5,30.51,377100.0,21.1418,21.1487,21.1072,21.1141,377100.0
2011-09-21 12:00:00,30.51,30.55,30.47,30.49,706400.0,21.1141,21.1418,21.0864,21.1003,706400.0
2011-09-21 12:30:00,30.49,30.59,30.48,30.51,621200.0,21.1003,21.1695,21.0933,21.1141,621200.0
2011-09-21 13:00:00,30.51,30.57,30.48,30.55,334300.0,21.1141,21.1556,21.0933,21.1418,334300.0
2011-09-21 13:30:00,30.56,30.58,30.53,30.54,318900.0,21.1487,21.1625,21.1279,21.1349,318900.0
2011-09-21 14:00:00,30.54,30.68,30.36,30.5,1177500.0,21.1349,21.2317,21.0103,21.1072,1177500.0
2011-09-21 14:30:00,30.5,30.54,30.26,30.37,1522300.0,21.1072,21.1349,20.9411,21.0172,1522300.0
2011-09-21 15:00:00,30.36,30.48,30.32,30.35,1141400.0,21.0103,21.0933,20.9826,21.0034,1141400.0
2011-09-21 15:30:00,30.36,30.38,30.04,30.04,2541100.0,21.0103,21.0241,20.7888,20.7888,2541100.0
2011-09-22 09:30:00,29.32,29.57,29.24,29.26,1199000.0,20.2906,20.4636,20.2352,20.249,1199000.0
2011-09-22 10:00:00,29.26,29.47,29.25,29.38,790400.0,20.249,20.3944,20.2421,20.3321,790400.0
2011-09-22 10:30:00,29.37,29.46,29.32,29.32,1368300.0,20.3252,20.3875,20.2906,20.2906,1368300.0
2011-09-22 11:00:00,29.32,29.37,29.27,29.29,883800.0,20.2906,20.3252,20.256,20.2698,883800.0
2011-09-22 11:30:00,29.29,29.4,29.24,29.25,571000.0,20.2698,20.3459,20.2352,20.2421,571000.0
2011-09-22 12:00:00,29.24,29.29,29.18,29.22,731800.0,20.2352,20.2698,20.1937,20.2214,731800.0
2011-09-22 12:30:00,29.22,29.37,29.22,29.36,534800.0,20.2214,20.3252,20.2214,20.3182,534800.0
2011-09-22 13:00:00,29.37,29.38,29.21,29.24,733700.0,20.3252,20.3321,20.2144,20.2352,733700.0
2011-09-22 13:30:00,29.24,29.33,29.2,29.2,1057600.0,20.2352,20.2975,20.2075,20.2075,1057600.0
2011-09-22 14:00:00,29.2,29.51,29.17,29.4,1897400.0,20.2075,20.4221,20.1868,20.3459,1897400.0
2011-09-22 14:30:00,29.4,29.42,29.26,29.26,974000.0,20.3459,20.3598,20.249,20.249,974000.0
2011-09-22 15:00:00,29.27,29.34,29.2,29.26,2011600.0,20.256,20.3044,20.2075,20.249,2011600.0
2011-09-22 15:30:00,29.27,29.58,29.25,29.48,6185100.0,20.256,20.4705,20.2421,20.4013,6185100.0
2011-09-23 09:30:00,29.29,29.45,29.27,29.38,1289300.0,20.2698,20.3805,20.256,20.3321,1289300.0
2011-09-23 10:00:00,29.38,29.41,29.24,29.34,897100.0,20.3321,20.3528,20.2352,20.3044,897100.0
2011-09-23 10:30:00,29.34,29.48,29.3,29.47,616000.0,20.3044,20.4013,20.2767,20.3944,616000.0
2011-09-23 11:00:00,29.46,29.55,29.41,29.51,739500.0,20.3875,20.4497,20.3528,20.4221,739500.0
2011-09-23 11:30:00,29.5,29.52,29.35,29.42,2239800.0,20.4151,20.429,20.3113,20.3598,2239800.0
2011-09-23 12:00:00,29.41,29.45,29.35,29.4,800200.0,20.3528,20.3805,20.3113,20.3459,800200.0
2011-09-23 12:30:00,29.4,29.48,29.33,29.38,813500.0,20.3459,20.4013,20.2975,20.3321,813500.0
2011-09-23 13:00:00,29.38,29.43,29.32,29.38,505300.0,20.3321,20.3667,20.2906,20.3321,505300.0
2011-09-23 13:30:00,29.38,29.56,29.38,29.54,636300.0,20.3321,20.4567,20.3321,20.4428,636300.0
2011-09-23 14:00:00,29.55,29.58,29.43,29.44,574000.0,20.4497,20.4705,20.3667,20.3736,574000.0
2011-09-23 14:30:00,29.44,29.49,29.33,29.35,484200.0,20.3736,20.4082,20.2975,20.3113,484200.0
2011-09-23 15:00:00,29.36,29.53,29.36,29.52,800200.0,20.3182,20.4359,20.3182,20.429,800200.0
2011-09-23 15:30:00,29.52,29.55,29.42,29.49,1625700.0,20.429,20.4497,20.3598,20.4082,1625700.0
2011-09-26 09:30:00,29.65,29.78,29.65,29.66,1117800.0,20.5189,20.6089,20.5189,20.5259,1117800.0
2011-09-26 10:00:00,29.66,29.7,29.58,29.7,940900.0,20.5259,20.5535,20.4705,20.5535,940900.0
2011-09-26 10:30:00,29.69,29.69,29.53,29.63,888200.0,20.5466,20.5466,20.4359,20.5051,888200.0
2011-09-26 11:00:00,29.63,29.77,29.62,29.76,2596000.0,20.5051,20.602,20.4982,20.5951,2596000.0
2011-09-26 11:30:00,29.76,29.88,29.72,29.85,685600.0,20.5951,20.6781,20.5674,20.6573,685600.0
2011-09-26 12:00:00,29.85,29.86,29.78,29.8,188600.0,20.6573,20.6643,20.6089,20.6227,188600.0
2011-09-26 12:30:00,29.8,29.83,29.74,29.79,329200.0,20.6227,20.6435,20.5812,20.6158,329200.0
2011-09-26 13:00:00,29.79,29.8,29.71,29.78,684700.0,20.6158,20.6227,20.5605,20.6089,684700.0
2011-09-26 13:30:00,29.78,29.88,29.76,29.86,659400.0,20.6089,20.6781,20.5951,20.6643,659400.0
2011-09-26 14:00:00,29.87,29.95,29.83,29.87,616700.0,20.6712,20.7265,20.6435,20.6712,616700.0
2011-09-26 14:30:00,29.87,29.97,29.84,29.96,434700.0,20.6712,20.7404,20.6504,20.7335,434700.0
2011-09-26 15:00:00,29.96,30.01,29.93,29.97,863000.0,20.7335,20.7681,20.7127,20.7404,863000.0
2011-09-26 15:30:00,29.98,30.07,29.94,30.03,1456000.0,20.7473,20.8096,20.7196,20.7819,1456000.0
2011-09-27 09:30:00,30.45,30.45,30.23,30.44,1240400.0,21.0726,21.0726,20.9203,21.0656,1240400.0
2011-09-27 10:00:00,30.42,30.47,30.34,30.39,1687100.0,21.0518,21.0864,20.9964,21.031,1687100.0
2011-09-27 10:30:00,30.39,30.48,30.35,30.47,1714700.0,21.031,21.0933,21.0034,21.0864,1714700.0
2011-09-27 11:00:00,30.48,30.48,30.38,30.4,1272600.0,21.0933,21.0933,21.0241,21.038,1272600.0
2011-09-27 11:30:00,30.41,30.46,30.38,30.46,719600.0,21.0449,21.0795,21.0241,21.0795,719600.0
2011-09-27 12:00:00,30.46,30.51,30.43,30.47,2519200.0,21.0795,21.1141,21.0587,21.0864,2519200.0
2011-09-27 12:30:00,30.46,30.47,30.42,30.45,447300.0,21.0795,21.0864,21.0518,21.0726,447300.0
2011-09-27 13:00:00,30.45,30.47,30.43,30.45,317600.0,21.0726,21.0864,21.0587,21.0726,317600.0
2011-09-27 13:30:00,30.45,30.52,30.42,30.51,535700.0,21.0726,21.121,21.0518,21.1141,535700.0
2011-09-27 14:00:00,30.51,30.55,30.48,30.51,685500.0,21.1141,21.1418,21.0933,21.1141,685500.0
2011-09-27 14:30:00,30.51,30.52,30.47,30.49,773100.0,21.1141,21.121,21.0864,21.1003,773100.0
2011-09-27 15:00:00,30.49,30.49,30.3,30.35,1454700.0,21.1003,21.1003,20.9688,21.0034,1454700.0
2011-09-27 15:30:00,30.34,30.37,30.09,30.22,1528400.0,20.9964,21.0172,20.8234,20.9134,1528400.0
2011-09-28 09:30:00,30.31,30.36,30.21,30.29,723000.0,20.9757,21.0103,20.9065,20.9618,723000.0
2011-09-28 10:00:00,30.29,30.29,30.08,30.1,889500.0,20.9618,20.9618,20.8165,20.8304,889500.0
2011-09-28 10:30:00,30.1,30.14,30.01,30.11,372500.0,20.8304,20.858,20.7681,20.8373,372500.0
2011-09-28 11:00:00,30.11,30.17,30.07,30.14,234300.0,20.8373,20.8788,20.8096,20.858,234300.0
2011-09-28 11:30:00,30.14,30.24,30.1,30.18,330500.0,20.858,20.9272,20.8304,20.8857,330500.0
2011-09-28 12:00:00,30.18,30.19,30.08,30.14,301600.0,20.8857,20.8926,20.8165,20.858,301600.0
2011-09-28 12:30:00,30.13,30.13,30.05,30.12,166800.0,20.8511,20.8511,20.7958,20.8442,166800.0
2011-09-28 13:00:00,30.12,30.12,29.98,29.99,250100.0,20.8442,20.8442,20.7473,20.7542,250100.0
2011-09-28 13:30:00,30.0,30.0,29.89,29.9,534800.0,20.7612,20.7612,20.685,20.6919,534800.0
2011-09-28 14:00:00,29.89,29.91,29.85,29.88,433100.0,20.685,20.6989,20.6573,20.6781,433100.0
2011-09-28 14:30:00,29.87,29.96,29.85,29.95,244100.0,20.6712,20.7335,20.6573,20.7265,244100.0
2011-09-28 15:00:00,29.94,29.98,29.89,29.9,930600.0,20.7196,20.7473,20.685,20.6919,930600.0
2011-09-28 15:30:00,29.91,29.92,29.64,29.69,4856300.0,20.6989,20.7058,20.512,20.5466,4856300.0
2011-09-29 09:30:00,30.05,30.24,30.01,30.18,620800.0,20.7958,20.9272,20.7681,20.8857,620800.0
2011-09-29 10:00:00,30.19,30.2,30.07,30.1,549100.0,20.8926,20.8996,20.8096,20.8304,549100.0
2011-09-29 10:30:00,30.1,30.12,29.98,30.0,502800.0,20.8304,20.8442,20.7473,20.7612,502800.0
2011-09-29 11:00:00,30.01,30.06,29.97,30.0,654300.0,20.7681,20.8027,20.7404,20.7612,654300.0
2011-09-29 11:30:00,30.01,30.04,29.98,30.0,250700.0,20.7681,20.7888,20.7473,20.7612,250700.0
2011-09-29 12:00:00,30.0,30.03,29.96,30.01,353200.0,20.7612,20.7819,20.7335,20.7681,353200.0
2011-09-29 12:30:00,30.01,30.01,29.9,29.94,327600.0,20.7681,20.7681,20.6919,20.7196,327600.0
2011-09-29 13:00:00,29.94,30.0,29.89,29.89,120600.0,20.7196,20.7612,20.685,20.685,120600.0
2011-09-29 13:30:00,29.89,29.9,29.77,29.79,764700.0,20.685,20.6919,20.602,20.6158,764700.0
2011-09-29 14:00:00,29.8,29.81,29.65,29.72,759400.0,20.6227,20.6297,20.5189,20.5674,759400.0
2011-09-29 14:30:00,29.72,29.79,29.66,29.74,558000.0,20.5674,20.6158,20.5259,20.5812,558000.0
2011-09-29 15:00:00,29.75,29.76,29.62,29.72,1059500.0,20.5881,20.5951,20.4982,20.5674,1059500.0
2011-09-29 15:30:00,29.73,29.97,29.71,29.97,1792700.0,20.5743,20.7404,20.5605,20.7404,1792700.0
2011-09-30 09:30:00,29.77,30.07,29.75,29.86,2098200.0,20.602,20.8096,20.5881,20.6643,2098200.0
2011-09-30 10:00:00,29.85,30.08,29.84,30.04,931600.0,20.6573,20.8165,20.6504,20.7888,931600.0
2011-09-30 10:30:00,30.03,30.03,29.9,29.91,752000.0,20.7819,20.7819,20.6919,20.6989,752000.0
2011-09-30 11:00:00,29.92,30.04,29.92,29.96,912500.0,20.7058,20.7888,20.7058,20.7335,912500.0
2011-09-30 11:30:00,29.96,30.05,29.96,30.03,552900.0,20.7335,20.7958,20.7335,20.7819,552900.0
2011-09-30 12:00:00,30.03,30.07,29.98,30.02,739700.0,20.7819,20.8096,20.7473,20.775,739700.0
2011-09-30 12:30:00,30.03,30.04,29.96,29.96,426400.0,20.7819,20.7888,20.7335,20.7335,426400.0
2011-09-30 13:00:00,29.96,30.01,29.92,29.99,662900.0,20.7335,20.7681,20.7058,20.7542,662900.0
2011-09-30 13:30:00,29.99,30.09,29.99,30.02,767500.0,20.7542,20.8234,20.7542,20.775,767500.0
2011-09-30 14:00:00,30.03,30.05,29.83,29.86,826600.0,20.7819,20.7958,20.6435,20.6643,826600.0
2011-09-30 14:30:00,29.86,29.91,29.79,29.88,1537800.0,20.6643,20.6989,20.6158,20.6781,1537800.0
2011-09-30 15:00:00,29.87,29.94,29.8,29.8,1355200.0,20.6712,20.7196,20.6227,20.6227,1355200.0
2011-09-30 15:30:00,29.79,29.87,29.63,29.64,2839500.0,20.6158,20.6712,20.5051,20.512,2839500.0
2011-10-03 09:30:00,29.49,29.73,29.48,29.5,1406200.0,20.4082,20.5743,20.4013,20.4151,1406200.0
2011-10-03 10:00:00,29.49,29.83,29.49,29.73,995200.0,20.4082,20.6435,20.4082,20.5743,995200.0
2011-10-03 10:30:00,29.74,29.75,29.56,29.65,739000.0,20.5812,20.5881,20.4567,20.5189,739000.0
2011-10-03 11:00:00,29.64,29.77,29.58,29.75,851700.0,20.512,20.602,20.4705,20.5881,851700.0
2011-10-03 11:30:00,29.75,29.79,29.68,29.76,909900.0,20.5881,20.6158,20.5397,20.5951,909900.0
2011-10-03 12:00:00,29.77,29.77,29.61,29.61,814400.0,20.602,20.602,20.4913,20.4913,814400.0
2011-10-03 12:30:00,29.6,29.62,29.54,29.57,885900.0,20.4843,20.4982,20.4428,20.4636,885900.0
2011-10-03 13:00:00,29.56,29.56,29.4,29.49,1190100.0,20.4567,20.4567,20.3459,20.4082,1190100.0
2011-10-03 13:30:00,29.5,29.5,29.35,29.44,987600.0,20.4151,20.4151,20.3113,20.3736,987600.0
2011-10-03 14:00:00,29.45,29.49,29.36,29.38,682900.0,20.3805,20.4082,20.3182,20.3321,682900.0
2011-10-03 14:30:00,29.38,29.44,29.3,29.4,1204600.0,20.3321,20.3736,20.2767,20.3459,1204600.0
2011-10-03 15:00:00,29.39,29.5,29.32,29.34,1331600.0,20.339,20.4151,20.2906,20.3044,1331600.0
2011-10-03 15:30:00,29.34,29.51,29.23,29.23,3063000.0,20.3044,20.4221,20.2283,20.2283,3063000.0
2011-10-04 09:30:00,28.95,28.97,28.72,28.73,1443000.0,20.0345,20.0484,19.8753,19.8823,1443000.0
2011-10-04 10:00:00,28.73,28.97,28.72,28.77,1211000.0,19.8823,20.0484,19.8753,19.9099,1211000.0
2011-10-04 10:30:00,28.77,28.98,28.7,28.86,1951900.0,19.9099,20.0553,19.8615,19.9722,1951900.0
2011-10-04 11:00:00,28.86,29.04,28.79,28.92,857400.0,19.9722,20.0968,19.9238,20.0138,857400.0
2011-10-04 11:30:00,28.92,29.01,28.86,28.97,490200.0,20.0138,20.076,19.9722,20.0484,490200.0
2011-10-04 12:00:00,28.98,29.12,28.98,29.04,1055100.0,20.0553,20.1522,20.0553,20.0968,1055100.0
2011-10-04 12:30:00,29.04,29.12,29.03,29.07,542200.0,20.0968,20.1522,20.0899,20.1176,542200.0
2011-10-04 13:00:00,29.07,29.09,28.98,29.02,339600.0,20.1176,20.1314,20.0553,20.083,339600.0
2011-10-04 13:30:00,29.01,29.07,28.97,29.02,375300.0,20.076,20.1176,20.0484,20.083,375300.0
2011-10-04 14:00:00,29.02,29.11,28.96,29.0,517300.0,20.083,20.1452,20.0414,20.0691,517300.0
2011-10-04 14:30:00,29.0,29.07,28.88,28.91,976900.0,20.0691,20.1176,19.9861,20.0068,976900.0
2011-10-04 15:00:00,28.92,29.02,28.84,28.99,925600.0,20.0138,20.083,19.9584,20.0622,925600.0
2011-10-04 15:30:00,28.99,29.52,28.95,29.48,3679100.0,20.0622,20.429,20.0345,20.4013,3679100.0
2011-10-05 09:30:00,29.46,29.58,29.35,29.38,1131300.0,20.3875,20.4705,20.3113,20.3321,1131300.0
2011-10-05 10:00:00,29.37,29.54,29.36,29.42,1068300.0,20.3252,20.4428,20.3182,20.3598,1068300.0
2011-10-05 10:30:00,29.42,29.52,29.4,29.47,802700.0,20.3598,20.429,20.3459,20.3944,802700.0
2011-10-05 11:00:00,29.47,29.47,29.35,29.38,480100.0,20.3944,20.3944,20.3113,20.3321,480100.0
2011-10-05 11:30:00,29.38,29.45,29.34,29.42,282500.0,20.3321,20.3805,20.3044,20.3598,282500.0
2011-10-05 12:00:00,29.43,29.43,29.35,29.38,237400.0,20.3667,20.3667,20.3113,20.3321,237400.0
2011-10-05 12:30:00,29.38,29.4,29.34,29.36,328400.0,20.3321,20.3459,20.3044,20.3182,328400.0
2011-10-05 13:00:00,29.37,29.42,29.34,29.41,619500.0,20.3252,20.3598,20.3044,20.3528,619500.0
2011-10-05 13:30:00,29.41,29.46,29.37,29.45,414900.0,20.3528,20.3875,20.3252,20.3805,414900.0
2011-10-05 14:00:00,29.45,29.49,29.43,29.44,418300.0,20.3805,20.4082,20.3667,20.3736,418300.0
2011-10-05 14:30:00,29.44,29.48,29.37,29.41,306100.0,20.3736,20.4013,20.3252,20.3528,306100.0
2011-10-05 15:00:00,29.42,29.46,29.34,29.38,939800.0,20.3598,20.3875,20.3044,20.3321,939800.0
2011-10-05 15:30:00,29.38,29.58,29.38,29.55,1636800.0,20.3321,20.4705,20.3321,20.4497,1636800.0
2011-10-06 09:30:00,29.61,29.65,29.46,29.49,624800.0,20.4913,20.5189,20.3875,20.4082,624800.0
2011-10-06 10:00:00,29.49,29.63,29.44,29.62,523100.0,20.4082,20.5051,20.3736,20.4982,523100.0
2011-10-06 10:30:00,29.62,29.66,29.53,29.54,433600.0,20.4982,20.5259,20.4359,20.4428,433600.0
2011-10-06 11:00:00,29.54,29.6,29.49,29.57,265900.0,20.4428,20.4843,20.4082,20.4636,265900.0
2011-10-06 11:30:00,29.57,29.67,29.54,29.63,262100.0,20.4636,20.5328,20.4428,20.5051,262100.0
2011-10-06 12:00:00,29.64,29.71,29.63,29.68,284300.0,20.512,20.5605,20.5051,20.5397,284300.0
2011-10-06 12:30:00,29.68,29.7,29.64,29.67,716900.0,20.5397,20.5535,20.512,20.5328,716900.0
2011-10-06 13:00:00,29.67,29.71,29.64,29.65,416200.0,20.5328,20.5605,20.512,20.5189,416200.0
2011-10-06 13:30:00,29.65,29.72,29.59,29.71,466900.0,20.5189,20.5674,20.4774,20.5605,466900.0
2011-10-06 14:00:00,29.72,29.8,29.69,29.78,699900.0,20.5674,20.6227,20.5466,20.6089,699900.0
2011-10-06 14:30:00,29.78,29.78,29.67,29.74,810000.0,20.6089,20.6089,20.5328,20.5812,810000.0
2011-10-06 15:00:00,29.74,29.79,29.71,29.74,1052000.0,20.5812,20.6158,20.5605,20.5812,1052000.0
2011-10-06 15:30:00,29.74,29.92,29.74,29.89,2928300.0,20.5812,20.7058,20.5812,20.685,2928300.0
2011-10-07 09:30:00,30.04,30.14,30.01,30.12,400000.0,20.7888,20.858,20.7681,20.8442,400000.0
2011-10-07 10:00:00,30.11,30.13,30.05,30.08,744000.0,20.8373,20.8511,20.7958,20.8165,744000.0
2011-10-07 10:30:00,30.08,30.09,30.0,30.05,590800.0,20.8165,20.8234,20.7612,20.7958,590800.0
2011-10-07 11:00:00,30.05,30.1,30.02,30.08,427400.0,20.7958,20.8304,20.775,20.8165,427400.0
2011-10-07 11:30:00,30.1,30.11,30.05,30.1,408300.0,20.8304,20.8373,20.7958,20.8304,408300.0
2011-10-07 12:00:00,30.1,30.12,29.92,29.96,995300.0,20.8304,20.8442,20.7058,20.7335,995300.0
2011-10-07 12:30:00,29.96,30.0,29.92,29.94,476400.0,20.7335,20.7612,20.7058,20.7196,476400.0
2011-10-07 13:00:00,29.94,29.98,29.89,29.97,277900.0,20.7196,20.7473,20.685,20.7404,277900.0
2011-10-07 13:30:00,29.98,29.99,29.92,29.98,190200.0,20.7473,20.7542,20.7058,20.7473,190200.0
2011-10-07 14:00:00,29.97,30.03,29.9,29.99,285900.0,20.7404,20.7819,20.6919,20.7542,285900.0
2011-10-07 14:30:00,29.99,30.13,29.99,30.11,1626400.0,20.7542,20.8511,20.7542,20.8373,1626400.0
2011-10-07 15:00:00,30.11,30.26,30.08,30.26,368300.0,20.8373,20.9411,20.8165,20.9411,368300.0
2011-10-07 15:30:00,30.27,30.28,30.0,30.05,1749500.0,20.948,20.9549,20.7612,20.7958,1749500.0
2011-10-10 09:30:00,30.31,30.45,30.3,30.34,812600.0,20.9757,21.0726,20.9688,20.9964,812600.0
2011-10-10 10:00:00,30.35,30.43,30.35,30.41,682000.0,21.0034,21.0587,21.0034,21.0449,682000.0
2011-10-10 10:30:00,30.42,30.52,30.41,30.46,542100.0,21.0518,21.121,21.0449,21.0795,542100.0
2011-10-10 11:00:00,30.45,30.45,30.36,30.4,387900.0,21.0726,21.0726,21.0103,21.038,387900.0
2011-10-10 11:30:00,30.4,30.41,30.37,30.38,88800.0,21.038,21.0449,21.0172,21.0241,88800.0
2011-10-10 12:00:00,30.38,30.4,30.33,30.39,177300.0,21.0241,21.038,20.9895,21.031,177300.0
2011-10-10 12:30:00,30.39,30.43,30.37,30.42,203500.0,21.031,21.0587,21.0172,21.0518,203500.0
2011-10-10 13:00:00,30.41,30.49,30.4,30.46,177300.0,21.0449,21.1003,21.038,21.0795,177300.0
2011-10-10 13:30:00,30.47,30.49,30.46,30.46,243200.0,21.0864,21.1003,21.0795,21.0795,243200.0
2011-10-10 14:00:00,30.47,30.48,30.43,30.44,199400.0,21.0864,21.0933,21.0587,21.0656,199400.0
2011-10-10 14:30:00,30.45,30.46,30.42,30.42,178600.0,21.0726,21.0795,21.0518,21.0518,178600.0
2011-10-10 15:00:00,30.43,30.44,30.37,30.38,242200.0,21.0587,21.0656,21.0172,21.0241,242200.0
2011-10-10 15:30:00,30.38,30.52,30.34,30.52,1384900.0,21.0241,21.121,20.9964,21.121,1384900.0
2011-10-11 09:30:00,30.43,30.53,30.41,30.44,703200.0,21.0587,21.1279,21.0449,21.0656,703200.0
2011-10-11 10:00:00,30.44,30.44,30.36,30.43,434400.0,21.0656,21.0656,21.0103,21.0587,434400.0
2011-10-11 10:30:00,30.43,30.43,30.35,30.37,251900.0,21.0587,21.0587,21.0034,21.0172,251900.0
2011-10-11 11:00:00,30.36,30.41,30.36,30.4,171200.0,21.0103,21.0449,21.0103,21.038,171200.0
2011-10-11 11:30:00,30.4,30.48,30.4,30.47,209800.0,21.038,21.0933,21.038,21.0864,209800.0
2011-10-11 12:00:00,30.47,30.49,30.44,30.48,150300.0,21.0864,21.1003,21.0656,21.0933,150300.0
2011-10-11 12:30:00,30.48,30.51,30.45,30.51,224800.0,21.0933,21.1141,21.0726,21.1141,224800.0
2011-10-11 13:00:00,30.5,30.54,30.46,30.53,242400.0,21.1072,21.1349,21.0795,21.1279,242400.0
2011-10-11 13:30:00,30.53,30.55,30.5,30.55,242300.0,21.1279,21.1418,21.1072,21.1418,242300.0
2011-10-11 14:00:00,30.54,30.55,30.46,30.48,304000.0,21.1349,21.1418,21.0795,21.0933,304000.0
2011-10-11 14:30:00,30.48,30.5,30.44,30.45,338400.0,21.0933,21.1072,21.0656,21.0726,338400.0
2011-10-11 15:00:00,30.46,30.5,30.4,30.42,397900.0,21.0795,21.1072,21.038,21.0518,397900.0
2011-10-11 15:30:00,30.42,30.48,30.42,30.48,1337500.0,21.0518,21.0933,21.0518,21.0933,1337500.0
2011-10-12 09:30:00,30.61,30.71,30.6,30.66,1048300.0,21.1833,21.2525,21.1764,21.2179,1048300.0
2011-10-12 10:00:00,30.65,30.8,30.61,30.77,810000.0,21.211,21.3148,21.1833,21.294,810000.0
2011-10-12 10:30:00,30.77,30.79,30.73,30.76,254200.0,21.294,21.3079,21.2663,21.2871,254200.0
2011-10-12 11:00:00,30.76,30.8,30.76,30.77,195400.0,21.2871,21.3148,21.2871,21.294,195400.0
2011-10-12 11:30:00,30.76,30.78,30.73,30.74,304200.0,21.2871,21.3009,21.2663,21.2733,304200.0
2011-10-12 12:00:00,30.74,30.77,30.73,30.76,101500.0,21.2733,21.294,21.2663,21.2871,101500.0
2011-10-12 12:30:00,30.76,30.82,30.75,30.81,255500.0,21.2871,21.3286,21.2802,21.3217,255500.0
2011-10-12 13:00:00,30.81,30.85,30.81,30.83,161200.0,21.3217,21.3494,21.3217,21.3355,161200.0
2011-10-12 13:30:00,30.82,30.86,30.79,30.82,661200.0,21.3286,21.3563,21.3079,21.3286,661200.0
2011-10-12 14:00:00,30.82,30.87,30.8,30.83,506400.0,21.3286,21.3632,21.3148,21.3355,506400.0
2011-10-12 14:30:00,30.83,30.9,30.83,30.84,606400.0,21.3355,21.384,21.3355,21.3425,606400.0
2011-10-12 15:00:00,30.84,30.84,30.77,30.82,424100.0,21.3425,21.3425,21.294,21.3286,424100.0
2011-10-12 15:30:00,30.82,30.83,30.68,30.68,1734600.0,21.3286,21.3355,21.2317,21.2317,1734600.0
2011-10-13 09:30:00,30.65,30.67,30.53,30.57,246600.0,21.211,21.2248,21.1279,21.1556,246600.0
2011-10-13 10:00:00,30.56,30.62,30.52,30.59,384200.0,21.1487,21.1902,21.121,21.1695,384200.0
2011-10-13 10:30:00,30.58,30.6,30.49,30.49,201800.0,21.1625,21.1764,21.1003,21.1003,201800.0
2011-10-13 11:00:00,30.49,30.55,30.46,30.5,440100.0,21.1003,21.1418,21.0795,21.1072,440100.0
2011-10-13 11:30:00,30.5,30.59,30.5,30.55,167800.0,21.1072,21.1695,21.1072,21.1418,167800.0
2011-10-13 12:00:00,30.55,30.55,30.5,30.52,209100.0,21.1418,21.1418,21.1072,21.121,209100.0
2011-10-13 12:30:00,30.52,30.55,30.51,30.53,81100.0,21.121,21.1418,21.1141,21.1279,81100.0
2011-10-13 13:00:00,30.53,30.63,30.51,30.61,177300.0,21.1279,21.1971,21.1141,21.1833,177300.0
2011-10-13 13:30:00,30.61,30.66,30.58,30.64,181600.0,21.1833,21.2179,21.1625,21.2041,181600.0
2011-10-13 14:00:00,30.65,30.67,30.61,30.63,60100.0,21.211,21.2248,21.1833,21.1971,60100.0
2011-10-13 14:30:00,30.63,30.72,30.61,30.71,184800.0,21.1971,21.2594,21.1833,21.2525,184800.0
2011-10-13 15:00:00,30.71,30.73,30.59,30.59,356200.0,21.2525,21.2663,21.1695,21.1695,356200.0
2011-10-13 15:30:00,30.6,30.68,30.56,30.64,1235200.0,21.1764,21.2317,21.1487,21.2041,1235200.0
2011-10-14 09:30:00,30.86,30.92,30.8,30.81,465800.0,21.3563,21.3978,21.3148,21.3217,465800.0
2011-10-14 10:00:00,30.81,30.83,30.78,30.79,308300.0,21.3217,21.3355,21.3009,21.3079,308300.0
2011-10-14 10:30:00,30.8,30.85,30.77,30.79,123500.0,21.3148,21.3494,21.294,21.3079,123500.0
2011-10-14 11:00:00,30.8,30.81,30.71,30.71,552700.0,21.3148,21.3217,21.2525,21.2525,552700.0
2011-10-14 11:30:00,30.73,30.77,30.71,30.71,250500.0,21.2663,21.294,21.2525,21.2525,250500.0
2011-10-14 12:00:00,30.71,30.75,30.7,30.75,104000.0,21.2525,21.2802,21.2456,21.2802,104000.0
2011-10-14 12:30:00,30.75,30.77,30.74,30.76,122400.0,21.2802,21.294,21.2733,21.2871,122400.0
2011-10-14 13:00:00,30.75,30.78,30.74,30.74,85900.0,21.2802,21.3009,21.2733,21.2733,85900.0
2011-10-14 13:30:00,30.75,30.79,30.72,30.76,499600.0,21.2802,21.3079,21.2594,21.2871,499600.0
2011-10-14 14:00:00,30.77,30.79,30.74,30.78,143900.0,21.294,21.3079,21.2733,21.3009,143900.0
2011-10-14 14:30:00,30.78,30.8,30.74,30.8,108400.0,21.3009,21.3148,21.2733,21.3148,108400.0
2011-10-14 15:00:00,30.8,30.82,30.78,30.81,167200.0,21.3148,21.3286,21.3009,21.3217,167200.0
2011-10-14 15:30:00,30.81,30.9,30.76,30.9,1006400.0,21.3217,21.384,21.2871,21.384,1006400.0
2011-10-17 09:30:00,30.76,30.93,30.76,30.83,472700.0,21.2871,21.4047,21.2871,21.3355,472700.0
2011-10-17 10:00:00,30.83,30.9,30.81,30.81,176600.0,21.3355,21.384,21.3217,21.3217,176600.0
2011-10-17 10:30:00,30.81,30.85,30.7,30.8,450300.0,21.3217,21.3494,21.2456,21.3148,450300.0
2011-10-17 11:00:00,30.8,30.84,30.8,30.82,212900.0,21.3148,21.3425,21.3148,21.3286,212900.0
2011-10-17 11:30:00,30.82,30.83,30.73,30.75,450100.0,21.3286,21.3355,21.2663,21.2802,450100.0
2011-10-17 12:00:00,30.75,30.8,30.74,30.79,162400.0,21.2802,21.3148,21.2733,21.3079,162400.0
2011-10-17 12:30:00,30.79,30.79,30.69,30.71,129600.0,21.3079,21.3079,21.2387,21.2525,129600.0
2011-10-17 13:00:00,30.71,30.75,30.68,30.71,333500.0,21.2525,21.2802,21.2317,21.2525,333500.0
2011-10-17 13:30:00,30.71,30.71,30.63,30.67,312500.0,21.2525,21.2525,21.1971,21.2248,312500.0
2011-10-17 14:00:00,30.67,30.7,30.63,30.66,196800.0,21.2248,21.2456,21.1971,21.2179,196800.0
2011-10-17 14:30:00,30.66,30.67,30.59,30.67,323000.0,21.2179,21.2248,21.1695,21.2248,323000.0
2011-10-17 15:00:00,30.66,30.7,30.65,30.67,426200.0,21.2179,21.2456,21.211,21.2248,426200.0
2011-10-17 15:30:00,30.68,30.7,30.54,30.6,1360100.0,21.2317,21.2456,21.1349,21.1764,1360100.0
2011-10-18 09:30:00,30.63,30.63,30.49,30.52,1383100.0,21.1971,21.1971,21.1003,21.121,1383100.0
2011-10-18 10:00:00,30.52,30.53,30.4,30.45,594000.0,21.121,21.1279,21.038,21.0726,594000.0
2011-10-18 10:30:00,30.46,30.57,30.45,30.55,696800.0,21.0795,21.1556,21.0726,21.1418,696800.0
2011-10-18 11:00:00,30.55,30.58,30.51,30.55,306300.0,21.1418,21.1625,21.1141,21.1418,306300.0
2011-10-18 11:30:00,30.56,30.7,30.55,30.69,162300.0,21.1487,21.2456,21.1418,21.2387,162300.0
2011-10-18 12:00:00,30.69,30.71,30.67,30.71,140700.0,21.2387,21.2525,21.2248,21.2525,140700.0
2011-10-18 12:30:00,30.71,30.82,30.71,30.82,138000.0,21.2525,21.3286,21.2525,21.3286,138000.0
2011-10-18 13:00:00,30.82,30.84,30.79,30.8,89200.0,21.3286,21.3425,21.3079,21.3148,89200.0
2011-10-18 13:30:00,30.8,30.87,30.79,30.87,141300.0,21.3148,21.3632,21.3079,21.3632,141300.0
2011-10-18 14:00:00,30.87,30.9,30.85,30.88,99300.0,21.3632,21.384,21.3494,21.3701,99300.0
2011-10-18 14:30:00,30.88,30.89,30.8,30.83,231400.0,21.3701,21.3771,21.3148,21.3355,231400.0
2011-10-18 15:00:00,30.83,31.13,30.83,30.94,1675800.0,21.3355,21.5432,21.3355,21.4117,1675800.0
2011-10-18 15:30:00,30.95,30.98,30.79,30.86,1633500.0,21.4186,21.4393,21.3079,21.3563,1633500.0
2011-10-19 09:30:00,30.91,31.03,30.82,31.03,764700.0,21.3909,21.474,21.3286,21.474,764700.0
2011-10-19 10:00:00,31.04,31.06,31.0,31.04,456600.0,21.4809,21.4947,21.4532,21.4809,456600.0
2011-10-19 10:30:00,31.05,31.05,30.99,31.02,289300.0,21.4878,21.4878,21.4463,21.467,289300.0
2011-10-19 11:00:00,31.02,31.05,30.96,31.05,395200.0,21.467,21.4878,21.4255,21.4878,395200.0
2011-10-19 11:30:00,31.05,31.07,31.02,31.03,216300.0,21.4878,21.5016,21.467,21.474,216300.0
2011-10-19 12:00:00,31.03,31.05,31.01,31.04,184900.0,21.474,21.4878,21.4601,21.4809,184900.0
2011-10-19 12:30:00,31.04,31.06,31.01,31.02,135200.0,21.4809,21.4947,21.4601,21.467,135200.0
2011-10-19 13:00:00,31.02,31.06,31.01,31.01,239000.0,21.467,21.4947,21.4601,21.4601,239000.0
2011-10-19 13:30:00,31.01,31.02,30.97,31.0,437500.0,21.4601,21.467,21.4324,21.4532,437500.0
2011-10-19 14:00:00,31.0,31.01,30.85,30.85,531600.0,21.4532,21.4601,21.3494,21.3494,531600.0
2011-10-19 14:30:00,30.86,30.86,30.78,30.8,966700.0,21.3563,21.3563,21.3009,21.3148,966700.0
2011-10-19 15:00:00,30.8,30.84,30.76,30.79,485900.0,21.3148,21.3425,21.2871,21.3079,485900.0
2011-10-19 15:30:00,30.79,30.85,30.74,30.79,1010500.0,21.3079,21.3494,21.2733,21.3079,1010500.0
2011-10-20 09:30:00,30.87,31.06,30.85,30.98,861200.0,21.3632,21.4947,21.3494,21.4393,861200.0
2011-10-20 10:00:00,30.99,31.1,30.96,30.98,511200.0,21.4463,21.5224,21.4255,21.4393,511200.0
2011-10-20 10:30:00,31.0,31.05,30.96,30.96,152100.0,21.4532,21.4878,21.4255,21.4255,152100.0
2011-10-20 11:00:00,30.96,30.96,30.88,30.93,244400.0,21.4255,21.4255,21.3701,21.4047,244400.0
2011-10-20 11:30:00,30.92,30.98,30.83,30.84,412300.0,21.3978,21.4393,21.3355,21.3425,412300.0
2011-10-20 12:00:00,30.83,30.85,30.78,30.78,280300.0,21.3355,21.3494,21.3009,21.3009,280300.0
2011-10-20 12:30:00,30.79,30.91,30.78,30.89,468000.0,21.3079,21.3909,21.3009,21.3771,468000.0
2011-10-20 13:00:00,30.89,30.99,30.86,30.94,496600.0,21.3771,21.4463,21.3563,21.4117,496600.0
2011-10-20 13:30:00,30.95,31.01,30.9,30.94,359500.0,21.4186,21.4601,21.384,21.4117,359500.0
2011-10-20 14:00:00,30.94,30.96,30.89,30.93,195400.0,21.4117,21.4255,21.3771,21.4047,195400.0
2011-10-20 14:30:00,30.93,31.07,30.92,31.02,279400.0,21.4047,21.5016,21.3978,21.467,279400.0
2011-10-20 15:00:00,31.02,31.04,30.91,30.93,341700.0,21.467,21.4809,21.3909,21.4047,341700.0
2011-10-20 15:30:00,30.93,31.01,30.88,30.93,1240300.0,21.4047,21.4601,21.3701,21.4047,1240300.0
2011-10-21 09:30:00,31.28,31.33,31.17,31.31,989000.0,21.647,21.6816,21.5708,21.6677,989000.0
2011-10-21 10:00:00,31.32,31.42,31.24,31.42,445400.0,21.6746,21.7438,21.6193,21.7438,445400.0
2011-10-21 10:30:00,31.42,31.44,31.38,31.42,262600.0,21.7438,21.7577,21.7162,21.7438,262600.0
2011-10-21 11:00:00,31.43,31.43,31.36,31.36,453800.0,21.7508,21.7508,21.7023,21.7023,453800.0
2011-10-21 11:30:00,31.36,31.39,31.34,31.37,442700.0,21.7023,21.7231,21.6885,21.7092,442700.0
2011-10-21 12:00:00,31.37,31.38,31.33,31.36,279200.0,21.7092,21.7162,21.6816,21.7023,279200.0
2011-10-21 12:30:00,31.36,31.38,31.32,31.35,2650900.0,21.7023,21.7162,21.6746,21.6954,2650900.0
2011-10-21 13:00:00,31.35,31.36,31.27,31.29,379100.0,21.6954,21.7023,21.64,21.6539,379100.0
2011-10-21 13:30:00,31.28,31.31,31.27,31.28,509300.0,21.647,21.6677,21.64,21.647,509300.0
2011-10-21 14:00:00,31.28,31.33,31.27,31.32,358100.0,21.647,21.6816,21.64,21.6746,358100.0
2011-10-21 14:30:00,31.32,31.35,31.3,31.35,390500.0,21.6746,21.6954,21.6608,21.6954,390500.0
2011-10-21 15:00:00,31.36,31.38,31.34,31.36,586200.0,21.7023,21.7162,21.6885,21.7023,586200.0
2011-10-21 15:30:00,31.35,31.46,31.29,31.45,2911900.0,21.6954,21.7715,21.6539,21.7646,2911900.0
2011-10-24 09:30:00,31.48,31.48,31.24,31.27,1027000.0,21.7854,21.7854,21.6193,21.64,1027000.0
2011-10-24 10:00:00,31.27,31.3,31.24,31.28,459800.0,21.64,21.6608,21.6193,21.647,459800.0
2011-10-24 10:30:00,31.28,31.28,31.19,31.2,315900.0,21.647,21.647,21.5847,21.5916,315900.0
2011-10-24 11:00:00,31.2,31.27,31.18,31.26,701600.0,21.5916,21.64,21.5778,21.6331,701600.0
2011-10-24 11:30:00,31.25,31.31,31.23,31.3,892400.0,21.6262,21.6677,21.6124,21.6608,892400.0
2011-10-24 12:00:00,31.3,31.34,31.28,31.33,485900.0,21.6608,21.6885,21.647,21.6816,485900.0
2011-10-24 12:30:00,31.33,31.34,31.28,31.3,625900.0,21.6816,21.6885,21.647,21.6608,625900.0
2011-10-24 13:00:00,31.31,31.31,31.26,31.3,368500.0,21.6677,21.6677,21.6331,21.6608,368500.0
2011-10-24 13:30:00,31.31,31.33,31.28,31.29,1111900.0,21.6677,21.6816,21.647,21.6539,1111900.0
2011-10-24 14:00:00,31.29,31.32,31.27,31.29,406100.0,21.6539,21.6746,21.64,21.6539,406100.0
2011-10-24 14:30:00,31.29,31.3,31.27,31.29,346300.0,21.6539,21.6608,21.64,21.6539,346300.0
2011-10-24 15:00:00,31.29,31.31,31.2,31.21,1047400.0,21.6539,21.6677,21.5916,21.5985,1047400.0
2011-10-24 15:30:00,31.21,31.28,31.18,31.26,1565100.0,21.5985,21.647,21.5778,21.6331,1565100.0
2011-10-25 09:30:00,31.18,31.22,31.01,31.07,1010700.0,21.5778,21.6054,21.4601,21.5016,1010700.0
2011-10-25 10:00:00,31.06,31.18,31.0,31.14,998100.0,21.4947,21.5778,21.4532,21.5501,998100.0
2011-10-25 10:30:00,31.13,31.17,31.05,31.06,1024300.0,21.5432,21.5708,21.4878,21.4947,1024300.0
2011-10-25 11:00:00,31.06,31.1,30.92,31.0,1204900.0,21.4947,21.5224,21.3978,21.4532,1204900.0
2011-10-25 11:30:00,31.0,31.07,30.98,31.03,442800.0,21.4532,21.5016,21.4393,21.474,442800.0
2011-10-25 12:00:00,31.03,31.12,31.02,31.11,942100.0,21.474,21.5362,21.467,21.5293,942100.0
2011-10-25 12:30:00,31.11,31.12,31.06,31.06,245700.0,21.5293,21.5362,21.4947,21.4947,245700.0
2011-10-25 13:00:00,31.07,31.12,31.07,31.1,322700.0,21.5016,21.5362,21.5016,21.5224,322700.0
2011-10-25 13:30:00,31.09,31.11,31.05,31.1,1122100.0,21.5155,21.5293,21.4878,21.5224,1122100.0
2011-10-25 14:00:00,31.1,31.1,31.02,31.05,808500.0,21.5224,21.5224,21.467,21.4878,808500.0
2011-10-25 14:30:00,31.05,31.11,31.03,31.11,1343000.0,21.4878,21.5293,21.474,21.5293,1343000.0
2011-10-25 15:00:00,31.11,31.14,30.99,31.0,1061300.0,21.5293,21.5501,21.4463,21.4532,1061300.0
2011-10-25 15:30:00,31.01,31.05,30.85,30.91,1884300.0,21.4601,21.4878,21.3494,21.3909,1884300.0
2011-10-26 09:30:00,31.18,31.18,30.99,30.99,603000.0,21.5778,21.5778,21.4463,21.4463,603000.0
2011-10-26 10:00:00,31.0,31.01,30.89,30.92,348500.0,21.4532,21.4601,21.3771,21.3978,348500.0
2011-10-26 10:30:00,30.92,30.92,30.76,30.83,275000.0,21.3978,21.3978,21.2871,21.3355,275000.0
2011-10-26 11:00:00,30.83,30.89,30.82,30.88,250600.0,21.3355,21.3771,21.3286,21.3701,250600.0
2011-10-26 11:30:00,30.88,30.91,30.85,30.9,283200.0,21.3701,21.3909,21.3494,21.384,283200.0
2011-10-26 12:00:00,30.89,30.91,30.86,30.89,58600.0,21.3771,21.3909,21.3563,21.3771,58600.0
2011-10-26 12:30:00,30.89,30.91,30.88,30.9,217300.0,21.3771,21.3909,21.3701,21.384,217300.0
2011-10-26 13:00:00,30.9,30.91,30.86,30.91,227400.0,21.384,21.3909,21.3563,21.3909,227400.0
2011-10-26 13:30:00,30.91,31.11,30.91,31.08,406300.0,21.3909,21.5293,21.3909,21.5086,406300.0
2011-10-26 14:00:00,31.09,31.18,31.08,31.12,339000.0,21.5155,21.5778,21.5086,21.5362,339000.0
2011-10-26 14:30:00,31.12,31.18,31.09,31.11,215700.0,21.5362,21.5778,21.5155,21.5293,215700.0
2011-10-26 15:00:00,31.12,31.16,31.1,31.15,415300.0,21.5362,21.5639,21.5224,21.557,415300.0
2011-10-26 15:30:00,31.14,31.22,31.11,31.18,1305600.0,21.5501,21.6054,21.5293,21.5778,1305600.0
2011-10-27 09:30:00,31.57,31.66,31.27,31.36,2383800.0,21.8477,21.9099,21.64,21.7023,2383800.0
2011-10-27 10:00:00,31.36,31.45,31.33,31.36,758200.0,21.7023,21.7646,21.6816,21.7023,758200.0
2011-10-27 10:30:00,31.36,31.39,31.3,31.36,825900.0,21.7023,21.7231,21.6608,21.7023,825900.0
2011-10-27 11:00:00,31.35,31.41,31.33,31.38,448100.0,21.6954,21.7369,21.6816,21.7162,448100.0
2011-10-27 11:30:00,31.38,31.46,31.37,31.45,356400.0,21.7162,21.7715,21.7092,21.7646,356400.0
2011-10-27 12:00:00,31.45,31.52,31.45,31.46,335500.0,21.7646,21.813,21.7646,21.7715,335500.0
2011-10-27 12:30:00,31.46,31.51,31.44,31.48,578000.0,21.7715,21.8061,21.7577,21.7854,578000.0
2011-10-27 13:00:00,31.48,31.54,31.44,31.46,1293600.0,21.7854,21.8269,21.7577,21.7715,1293600.0
2011-10-27 13:30:00,31.46,31.48,31.42,31.45,1470800.0,21.7715,21.7854,21.7438,21.7646,1470800.0
2011-10-27 14:00:00,31.45,31.53,31.44,31.53,530500.0,21.7646,21.82,21.7577,21.82,530500.0
2011-10-27 14:30:00,31.53,31.55,31.49,31.5,386600.0,21.82,21.8338,21.7923,21.7992,386600.0
2011-10-27 15:00:00,31.5,31.68,31.5,31.63,453900.0,21.7992,21.9238,21.7992,21.8892,453900.0
2011-10-27 15:30:00,31.63,31.66,31.45,31.57,2519400.0,21.8892,21.9099,21.7646,21.8477,2519400.0
2011-10-28 09:30:00,31.45,31.58,31.43,31.49,677700.0,21.7646,21.8546,21.7508,21.7923,677700.0
2011-10-28 10:00:00,31.49,31.51,31.41,31.41,439700.0,21.7923,21.8061,21.7369,21.7369,439700.0
2011-10-28 10:30:00,31.41,31.44,31.36,31.39,1126000.0,21.7369,21.7577,21.7023,21.7231,1126000.0
2011-10-28 11:00:00,31.39,31.4,31.35,31.36,1332400.0,21.7231,21.73,21.6954,21.7023,1332400.0
2011-10-28 11:30:00,31.37,31.4,31.34,31.39,3430000.0,21.7092,21.73,21.6885,21.7231,3430000.0
2011-10-28 12:00:00,31.38,31.41,31.36,31.39,177500.0,21.7162,21.7369,21.7023,21.7231,177500.0
2011-10-28 12:30:00,31.39,31.45,31.37,31.44,193400.0,21.7231,21.7646,21.7092,21.7577,193400.0
2011-10-28 13:00:00,31.44,31.46,31.41,31.45,638900.0,21.7577,21.7715,21.7369,21.7646,638900.0
2011-10-28 13:30:00,31.44,31.47,31.42,31.46,558400.0,21.7577,21.7784,21.7438,21.7715,558400.0
2011-10-28 14:00:00,31.47,31.48,31.43,31.48,378100.0,21.7784,21.7854,21.7508,21.7854,378100.0
2011-10-28 14:30:00,31.48,31.51,31.46,31.48,177300.0,21.7854,21.8061,21.7715,21.7854,177300.0
2011-10-28 15:00:00,31.48,31.53,31.45,31.46,633900.0,21.7854,21.82,21.7646,21.7715,633900.0
2011-10-28 15:30:00,31.46,31.53,31.42,31.48,1499900.0,21.7715,21.82,21.7438,21.7854,1499900.0
2011-10-31 09:30:00,31.31,31.43,31.24,31.37,989800.0,21.6677,21.7508,21.6193,21.7092,989800.0
2011-10-31 10:00:00,31.37,31.4,31.35,31.37,520900.0,21.7092,21.73,21.6954,21.7092,520900.0
2011-10-31 10:30:00,31.37,31.43,31.35,31.38,129000.0,21.7092,21.7508,21.6954,21.7162,129000.0
2011-10-31 11:00:00,31.38,31.41,31.34,31.35,131000.0,21.7162,21.7369,21.6885,21.6954,131000.0
2011-10-31 11:30:00,31.35,31.41,31.34,31.39,305200.0,21.6954,21.7369,21.6885,21.7231,305200.0
2011-10-31 12:00:00,31.38,31.4,31.33,31.33,656700.0,21.7162,21.73,21.6816,21.6816,656700.0
2011-10-31 12:30:00,31.32,31.38,31.31,31.37,303200.0,21.6746,21.7162,21.6677,21.7092,303200.0
2011-10-31 13:00:00,31.36,31.39,31.36,31.37,244200.0,21.7023,21.7231,21.7023,21.7092,244200.0
2011-10-31 13:30:00,31.37,31.42,31.36,31.37,96000.0,21.7092,21.7438,21.7023,21.7092,96000.0
2011-10-31 14:00:00,31.37,31.39,31.35,31.38,379000.0,21.7092,21.7231,21.6954,21.7162,379000.0
2011-10-31 14:30:00,31.38,31.39,31.33,31.38,796400.0,21.7162,21.7231,21.6816,21.7162,796400.0
2011-10-31 15:00:00,31.37,31.37,31.22,31.23,824100.0,21.7092,21.7092,21.6054,21.6124,824100.0
2011-10-31 15:30:00,31.23,31.27,31.06,31.06,2239100.0,21.6124,21.64,21.4947,21.4947,2239100.0
2011-11-01 09:30:00,30.53,30.66,30.46,30.64,1211200.0,21.1279,21.2179,21.0795,21.2041,1211200.0
2011-11-01 10:00:00,30.64,30.72,30.51,30.7,1969600.0,21.2041,21.2594,21.1141,21.2456,1969600.0
2011-11-01 10:30:00,30.69,30.73,30.66,30.68,1145300.0,21.2387,21.2663,21.2179,21.2317,1145300.0
2011-11-01 11:00:00,30.69,30.8,30.69,30.73,1139200.0,21.2387,21.3148,21.2387,21.2663,1139200.0
2011-11-01 11:30:00,30.74,30.74,30.57,30.58,694800.0,21.2733,21.2733,21.1556,21.1625,694800.0
2011-11-01 12:00:00,30.58,30.65,30.54,30.58,414900.0,21.1625,21.211,21.1349,21.1625,414900.0
2011-11-01 12:30:00,30.57,30.61,30.48,30.52,488600.0,21.1556,21.1833,21.0933,21.121,488600.0
2011-11-01 13:00:00,30.51,30.64,30.46,30.61,482600.0,21.1141,21.2041,21.0795,21.1833,482600.0
2011-11-01 13:30:00,30.62,30.73,30.58,30.64,579400.0,21.1902,21.2663,21.1625,21.2041,579400.0
2011-11-01 14:00:00,30.64,30.73,30.62,30.7,752600.0,21.2041,21.2663,21.1902,21.2456,752600.0
2011-11-01 14:30:00,30.7,30.73,30.61,30.62,386100.0,21.2456,21.2663,21.1833,21.1902,386100.0
2011-11-01 15:00:00,30.63,30.65,30.55,30.64,1219100.0,21.1971,21.211,21.1418,21.2041,1219100.0
2011-11-01 15:30:00,30.63,30.7,30.47,30.52,3383900.0,21.1971,21.2456,21.0864,21.121,3383900.0
2011-11-02 09:30:00,30.79,30.84,30.72,30.72,326200.0,21.3079,21.3425,21.2594,21.2594,326200.0
2011-11-02 10:00:00,30.73,30.74,30.66,30.69,261700.0,21.2663,21.2733,21.2179,21.2387,261700.0
2011-11-02 10:30:00,30.68,30.79,30.62,30.76,375300.0,21.2317,21.3079,21.1902,21.2871,375300.0
2011-11-02 11:00:00,30.77,30.79,30.74,30.76,275100.0,21.294,21.3079,21.2733,21.2871,275100.0
2011-11-02 11:30:00,30.76,30.82,30.75,30.79,329800.0,21.2871,21.3286,21.2802,21.3079,329800.0
2011-11-02 12:00:00,30.78,30.8,30.74,30.78,136300.0,21.3009,21.3148,21.2733,21.3009,136300.0
2011-11-02 12:30:00,30.78,30.82,30.72,30.72,196800.0,21.3009,21.3286,21.2594,21.2594,196800.0
2011-11-02 13:00:00,30.73,30.74,30.61,30.64,340000.0,21.2663,21.2733,21.1833,21.2041,340000.0
2011-11-02 13:30:00,30.64,30.69,30.63,30.66,170600.0,21.2041,21.2387,21.1971,21.2179,170600.0
2011-11-02 14:00:00,30.65,30.69,30.6,30.66,198300.0,21.211,21.2387,21.1764,21.2179,198300.0
2011-11-02 14:30:00,30.65,30.75,30.64,30.73,180400.0,21.211,21.2802,21.2041,21.2663,180400.0
2011-11-02 15:00:00,30.73,30.84,30.7,30.81,399400.0,21.2663,21.3425,21.2456,21.3217,399400.0
2011-11-02 15:30:00,30.82,30.83,30.71,30.78,1213800.0,21.3286,21.3355,21.2525,21.3009,1213800.0
2011-11-03 09:30:00,30.94,31.12,30.93,30.98,351200.0,21.4117,21.5362,21.4047,21.4393,351200.0
2011-11-03 10:00:00,30.99,31.01,30.89,30.97,675100.0,21.4463,21.4601,21.3771,21.4324,675100.0
2011-11-03 10:30:00,30.97,31.04,30.94,30.95,422000.0,21.4324,21.4809,21.4117,21.4186,422000.0
2011-11-03 11:00:00,30.94,31.03,30.94,31.01,269700.0,21.4117,21.474,21.4117,21.4601,269700.0
2011-11-03 11:30:00,31.01,31.04,30.98,30.99,135500.0,21.4601,21.4809,21.4393,21.4463,135500.0
2011-11-03 12:00:00,30.99,31.03,30.94,31.03,79900.0,21.4463,21.474,21.4117,21.474,79900.0
2011-11-03 12:30:00,31.03,31.05,30.96,31.02,135100.0,21.474,21.4878,21.4255,21.467,135100.0
2011-11-03 13:00:00,31.02,31.11,31.02,31.05,123500.0,21.467,21.5293,21.467,21.4878,123500.0
2011-11-03 13:30:00,31.05,31.16,31.04,31.11,463900.0,21.4878,21.5639,21.4809,21.5293,463900.0
2011-11-03 14:00:00,31.12,31.16,31.09,31.09,153500.0,21.5362,21.5639,21.5155,21.5155,153500.0
2011-11-03 14:30:00,31.1,31.12,31.06,31.11,149600.0,21.5224,21.5362,21.4947,21.5293,149600.0
2011-11-03 15:00:00,31.11,31.16,31.1,31.15,600700.0,21.5293,21.5639,21.5224,21.557,600700.0
2011-11-03 15:30:00,31.14,31.19,31.12,31.14,1144900.0,21.5501,21.5847,21.5362,21.5501,1144900.0
2011-11-04 09:30:00,30.93,31.02,30.9,30.96,234000.0,21.4047,21.467,21.384,21.4255,234000.0
2011-11-04 10:00:00,30.95,30.99,30.86,30.88,246600.0,21.4186,21.4463,21.3563,21.3701,246600.0
2011-11-04 10:30:00,30.86,30.88,30.8,30.85,272100.0,21.3563,21.3701,21.3148,21.3494,272100.0
2011-11-04 11:00:00,30.84,30.88,30.79,30.85,154500.0,21.3425,21.3701,21.3079,21.3494,154500.0
2011-11-04 11:30:00,30.85,30.88,30.81,30.87,159700.0,21.3494,21.3701,21.3217,21.3632,159700.0
2011-11-04 12:00:00,30.87,30.89,30.85,30.88,71600.0,21.3632,21.3771,21.3494,21.3701,71600.0
2011-11-04 12:30:00,30.87,30.9,30.84,30.9,268500.0,21.3632,21.384,21.3425,21.384,268500.0
2011-11-04 13:00:00,30.9,30.98,30.9,30.95,595600.0,21.384,21.4393,21.384,21.4186,595600.0
2011-11-04 13:30:00,30.95,31.01,30.93,31.01,762700.0,21.4186,21.4601,21.4047,21.4601,762700.0
2011-11-04 14:00:00,31.01,31.05,30.99,31.03,151200.0,21.4601,21.4878,21.4463,21.474,151200.0
2011-11-04 14:30:00,31.02,31.04,30.97,31.01,102700.0,21.467,21.4809,21.4324,21.4601,102700.0
2011-11-04 15:00:00,31.01,31.01,30.93,30.94,403300.0,21.4601,21.4601,21.4047,21.4117,403300.0
2011-11-04 15:30:00,30.94,31.02,30.92,31.02,1162700.0,21.4117,21.467,21.3978,21.467,1162700.0
2011-11-07 09:30:00,31.0,31.06,30.95,31.04,486700.0,21.4532,21.4947,21.4186,21.4809,486700.0
2011-11-07 10:00:00,31.04,31.05,30.98,30.98,301500.0,21.4809,21.4878,21.4393,21.4393,301500.0
2011-11-07 10:30:00,30.97,31.0,30.89,30.89,309300.0,21.4324,21.4532,21.3771,21.3771,309300.0
2011-11-07 11:00:00,30.89,30.95,30.88,30.91,232100.0,21.3771,21.4186,21.3701,21.3909,232100.0
2011-11-07 11:30:00,30.91,30.94,30.88,30.89,177000.0,21.3909,21.4117,21.3701,21.3771,177000.0
2011-11-07 12:00:00,30.89,30.95,30.84,30.85,310300.0,21.3771,21.4186,21.3425,21.3494,310300.0
2011-11-07 12:30:00,30.85,30.91,30.83,30.89,269000.0,21.3494,21.3909,21.3355,21.3771,269000.0
2011-11-07 13:00:00,30.9,30.95,30.89,30.95,166900.0,21.384,21.4186,21.3771,21.4186,166900.0
2011-11-07 13:30:00,30.95,31.04,30.94,31.04,165900.0,21.4186,21.4809,21.4117,21.4809,165900.0
2011-11-07 14:00:00,31.04,31.09,31.01,31.05,305500.0,21.4809,21.5155,21.4601,21.4878,305500.0
2011-11-07 14:30:00,31.05,31.13,31.05,31.13,389400.0,21.4878,21.5432,21.4878,21.5432,389400.0
2011-11-07 15:00:00,31.13,31.16,31.1,31.11,232500.0,21.5432,21.5639,21.5224,21.5293,232500.0
2011-11-07 15:30:00,31.12,31.25,31.11,31.22,1189900.0,21.5362,21.6262,21.5293,21.6054,1189900.0
2011-11-08 09:30:00,31.31,31.32,31.2,31.31,265600.0,21.6677,21.6746,21.5916,21.6677,265600.0
2011-11-08 10:00:00,31.32,31.33,31.2,31.2,237300.0,21.6746,21.6816,21.5916,21.5916,237300.0
2011-11-08 10:30:00,31.19,31.3,31.18,31.28,875300.0,21.5847,21.6608,21.5778,21.647,875300.0
2011-11-08 11:00:00,31.28,31.31,31.16,31.18,202800.0,21.647,21.6677,21.5639,21.5778,202800.0
2011-11-08 11:30:00,31.17,31.23,31.15,31.18,282000.0,21.5708,21.6124,21.557,21.5778,282000.0
2011-11-08 12:00:00,31.18,31.24,31.17,31.24,203300.0,21.5778,21.6193,21.5708,21.6193,203300.0
2011-11-08 12:30:00,31.24,31.28,31.22,31.25,188900.0,21.6193,21.647,21.6054,21.6262,188900.0
2011-11-08 13:00:00,31.25,31.3,31.23,31.29,77400.0,21.6262,21.6608,21.6124,21.6539,77400.0
2011-11-08 13:30:00,31.3,31.46,31.28,31.43,412600.0,21.6608,21.7715,21.647,21.7508,412600.0
2011-11-08 14:00:00,31.42,31.48,31.38,31.48,441900.0,21.7438,21.7854,21.7162,21.7854,441900.0
2011-11-08 14:30:00,31.48,31.5,31.46,31.49,189000.0,21.7854,21.7992,21.7715,21.7923,189000.0
2011-11-08 15:00:00,31.49,31.51,31.44,31.5,264000.0,21.7923,21.8061,21.7577,21.7992,264000.0
2011-11-08 15:30:00,31.51,31.58,31.51,31.55,1300300.0,21.8061,21.8546,21.8061,21.8338,1300300.0
2011-11-09 09:30:00,31.17,31.17,30.99,31.04,594100.0,21.5708,21.5708,21.4463,21.4809,594100.0
2011-11-09 10:00:00,31.04,31.1,30.96,30.97,465400.0,21.4809,21.5224,21.4255,21.4324,465400.0
2011-11-09 10:30:00,30.97,31.14,30.96,31.11,283900.0,21.4324,21.5501,21.4255,21.5293,283900.0
2011-11-09 11:00:00,31.11,31.16,31.07,31.11,187900.0,21.5293,21.5639,21.5016,21.5293,187900.0
2011-11-09 11:30:00,31.11,31.16,31.08,31.13,232500.0,21.5293,21.5639,21.5086,21.5432,232500.0
2011-11-09 12:00:00,31.13,31.13,31.07,31.08,211800.0,21.5432,21.5432,21.5016,21.5086,211800.0
2011-11-09 12:30:00,31.08,31.12,31.07,31.11,68900.0,21.5086,21.5362,21.5016,21.5293,68900.0
2011-11-09 13:00:00,31.11,31.13,31.02,31.03,114200.0,21.5293,21.5432,21.467,21.474,114200.0
2011-11-09 13:30:00,31.03,31.03,30.9,30.91,256400.0,21.474,21.474,21.384,21.3909,256400.0
2011-11-09 14:00:00,30.92,30.92,30.7,30.77,408100.0,21.3978,21.3978,21.2456,21.294,408100.0
2011-11-09 14:30:00,30.77,30.87,30.76,30.83,447600.0,21.294,21.3632,21.2871,21.3355,447600.0
2011-11-09 15:00:00,30.82,30.95,30.82,30.91,265700.0,21.3286,21.4186,21.3286,21.3909,265700.0
2011-11-09 15:30:00,30.91,30.92,30.77,30.83,1929200.0,21.3909,21.3978,21.294,21.3355,1929200.0
2011-11-10 09:30:00,31.09,31.14,31.02,31.03,196000.0,21.5155,21.5501,21.467,21.474,196000.0
2011-11-10 10:00:00,31.03,31.06,30.95,30.95,403100.0,21.474,21.4947,21.4186,21.4186,403100.0
2011-11-10 10:30:00,30.94,30.94,30.82,30.9,653700.0,21.4117,21.4117,21.3286,21.384,653700.0
2011-11-10 11:00:00,30.9,30.92,30.86,30.87,171300.0,21.384,21.3978,21.3563,21.3632,171300.0
2011-11-10 11:30:00,30.87,31.02,30.85,31.01,178300.0,21.3632,21.467,21.3494,21.4601,178300.0
2011-11-10 12:00:00,31.0,31.06,30.97,31.03,129300.0,21.4532,21.4947,21.4324,21.474,129300.0
2011-11-10 12:30:00,31.02,31.07,30.98,31.06,191600.0,21.467,21.5016,21.4393,21.4947,191600.0
2011-11-10 13:00:00,31.06,31.2,31.06,31.16,169300.0,21.4947,21.5916,21.4947,21.5639,169300.0
2011-11-10 13:30:00,31.16,31.19,31.1,31.12,89800.0,21.5639,21.5847,21.5224,21.5362,89800.0
2011-11-10 14:00:00,31.12,31.14,31.05,31.08,146000.0,21.5362,21.5501,21.4878,21.5086,146000.0
2011-11-10 14:30:00,31.08,31.12,31.04,31.04,255200.0,21.5086,21.5362,21.4809,21.4809,255200.0
2011-11-10 15:00:00,31.04,31.14,31.03,31.11,510500.0,21.4809,21.5501,21.474,21.5293,510500.0
2011-11-10 15:30:00,31.11,31.16,31.06,31.1,1159400.0,21.5293,21.5639,21.4947,21.5224,1159400.0
2011-11-11 09:30:00,31.3,31.46,31.3,31.44,325700.0,21.6608,21.7715,21.6608,21.7577,325700.0
2011-11-11 10:00:00,31.44,31.5,31.41,31.45,256700.0,21.7577,21.7992,21.7369,21.7646,256700.0
2011-11-11 10:30:00,31.44,31.52,31.44,31.5,112800.0,21.7577,21.813,21.7577,21.7992,112800.0
2011-11-11 11:00:00,31.5,31.52,31.46,31.47,261500.0,21.7992,21.813,21.7715,21.7784,261500.0
2011-11-11 11:30:00,31.48,31.48,31.43,31.46,217700.0,21.7854,21.7854,21.7508,21.7715,217700.0
2011-11-11 12:00:00,31.45,31.47,31.44,31.45,51700.0,21.7646,21.7784,21.7577,21.7646,51700.0
2011-11-11 12:30:00,31.45,31.46,31.44,31.45,62700.0,21.7646,21.7715,21.7577,21.7646,62700.0
2011-11-11 13:00:00,31.46,31.52,31.46,31.49,97200.0,21.7715,21.813,21.7715,21.7923,97200.0
2011-11-11 13:30:00,31.5,31.51,31.47,31.47,54100.0,21.7992,21.8061,21.7784,21.7784,54100.0
2011-11-11 14:00:00,31.47,31.5,31.47,31.48,75300.0,21.7784,21.7992,21.7784,21.7854,75300.0
2011-11-11 14:30:00,31.48,31.51,31.44,31.45,82100.0,21.7854,21.8061,21.7577,21.7646,82100.0
2011-11-11 15:00:00,31.44,31.46,31.41,31.45,168400.0,21.7577,21.7715,21.7369,21.7646,168400.0
2011-11-11 15:30:00,31.45,31.48,31.41,31.45,1019300.0,21.7646,21.7854,21.7369,21.7646,1019300.0
2011-11-14 09:30:00,31.38,31.38,31.2,31.24,349200.0,21.7162,21.7162,21.5916,21.6193,349200.0
2011-11-14 10:00:00,31.24,31.3,31.23,31.28,74900.0,21.6193,21.6608,21.6124,21.647,74900.0
2011-11-14 10:30:00,31.28,31.33,31.24,31.33,47100.0,21.647,21.6816,21.6193,21.6816,47100.0
2011-11-14 11:00:00,31.33,31.37,31.31,31.34,104200.0,21.6816,21.7092,21.6677,21.6885,104200.0
2011-11-14 11:30:00,31.34,31.38,31.26,31.29,129000.0,21.6885,21.7162,21.6331,21.6539,129000.0
2011-11-14 12:00:00,31.29,31.29,31.18,31.18,86400.0,21.6539,21.6539,21.5778,21.5778,86400.0
2011-11-14 12:30:00,31.17,31.19,31.15,31.17,66300.0,21.5708,21.5847,21.557,21.5708,66300.0
2011-11-14 13:00:00,31.16,31.22,31.14,31.22,405800.0,21.5639,21.6054,21.5501,21.6054,405800.0
2011-11-14 13:30:00,31.21,31.22,31.19,31.19,44700.0,21.5985,21.6054,21.5847,21.5847,44700.0
2011-11-14 14:00:00,31.18,31.23,31.18,31.19,118600.0,21.5778,21.6124,21.5778,21.5847,118600.0
2011-11-14 14:30:00,31.2,31.21,31.16,31.17,306600.0,21.5916,21.5985,21.5639,21.5708,306600.0
2011-11-14 15:00:00,31.17,31.24,31.17,31.22,188000.0,21.5708,21.6193,21.5708,21.6054,188000.0
2011-11-14 15:30:00,31.22,31.27,31.22,31.26,550600.0,21.6054,21.64,21.6054,21.6331,550600.0
2011-11-15 09:30:00,31.19,31.28,31.19,31.21,280900.0,21.5847,21.647,21.5847,21.5985,280900.0
2011-11-15 10:00:00,31.21,31.25,31.19,31.21,362700.0,21.5985,21.6262,21.5847,21.5985,362700.0
2011-11-15 10:30:00,31.21,31.29,31.2,31.25,1043500.0,21.5985,21.6539,21.5916,21.6262,1043500.0
2011-11-15 11:00:00,31.26,31.28,31.17,31.19,436900.0,21.6331,21.647,21.5708,21.5847,436900.0
2011-11-15 11:30:00,31.18,31.2,31.14,31.17,171000.0,21.5778,21.5916,21.5501,21.5708,171000.0
2011-11-15 12:00:00,31.17,31.27,31.17,31.25,92900.0,21.5708,21.64,21.5708,21.6262,92900.0
2011-11-15 12:30:00,31.26,31.33,31.26,31.33,182400.0,21.6331,21.6816,21.6331,21.6816,182400.0
2011-11-15 13:00:00,31.34,31.38,31.33,31.36,195100.0,21.6885,21.7162,21.6816,21.7023,195100.0
2011-11-15 13:30:00,31.37,31.41,31.36,31.38,171200.0,21.7092,21.7369,21.7023,21.7162,171200.0
2011-11-15 14:00:00,31.38,31.4,31.35,31.37,156800.0,21.7162,21.73,21.6954,21.7092,156800.0
2011-11-15 14:30:00,31.39,31.42,31.37,31.4,151700.0,21.7231,21.7438,21.7092,21.73,151700.0
2011-11-15 15:00:00,31.39,31.45,31.39,31.44,117600.0,21.7231,21.7646,21.7231,21.7577,117600.0
2011-11-15 15:30:00,31.44,31.45,31.35,31.36,919700.0,21.7577,21.7646,21.6954,21.7023,919700.0
2011-11-16 09:30:00,31.14,31.18,31.07,31.16,639400.0,21.5501,21.5778,21.5016,21.5639,639400.0
2011-11-16 10:00:00,31.17,31.22,31.14,31.18,332000.0,21.5708,21.6054,21.5501,21.5778,332000.0
2011-11-16 10:30:00,31.18,31.25,31.15,31.23,274900.0,21.5778,21.6262,21.557,21.6124,274900.0
2011-11-16 11:00:00,31.23,31.35,31.23,31.32,244200.0,21.6124,21.6954,21.6124,21.6746,244200.0
2011-11-16 11:30:00,31.32,31.33,31.28,31.31,186400.0,21.6746,21.6816,21.647,21.6677,186400.0
2011-11-16 12:00:00,31.3,31.31,31.27,31.27,202800.0,21.6608,21.6677,21.64,21.64,202800.0
2011-11-16 12:30:00,31.28,31.34,31.28,31.33,130500.0,21.647,21.6885,21.647,21.6816,130500.0
2011-11-16 13:00:00,31.34,31.44,31.34,31.42,111700.0,21.6885,21.7577,21.6885,21.7438,111700.0
2011-11-16 13:30:00,31.42,31.49,31.41,31.45,118700.0,21.7438,21.7923,21.7369,21.7646,118700.0
2011-11-16 14:00:00,31.45,31.47,31.42,31.45,159000.0,21.7646,21.7784,21.7438,21.7646,159000.0
2011-11-16 14:30:00,31.45,31.46,31.36,31.39,186700.0,21.7646,21.7715,21.7023,21.7231,186700.0
2011-11-16 15:00:00,31.38,31.4,31.21,31.22,285400.0,21.7162,21.73,21.5985,21.6054,285400.0
2011-11-16 15:30:00,31.22,31.22,31.04,31.07,2168400.0,21.6054,21.6054,21.4809,21.5016,2168400.0
2011-11-17 09:30:00,30.95,31.13,30.95,31.0,452300.0,21.4186,21.5432,21.4186,21.4532,452300.0
2011-11-17 10:00:00,30.99,31.15,30.95,31.15,504200.0,21.4463,21.557,21.4186,21.557,504200.0
2011-11-17 10:30:00,31.14,31.2,31.07,31.18,424100.0,21.5501,21.5916,21.5016,21.5778,424100.0
2011-11-17 11:00:00,31.19,31.2,31.11,31.15,470600.0,21.5847,21.5916,21.5293,21.557,470600.0
2011-11-17 11:30:00,31.15,31.23,31.15,31.21,684000.0,21.557,21.6124,21.557,21.5985,684000.0
2011-11-17 12:00:00,31.21,31.22,31.09,31.11,292600.0,21.5985,21.6054,21.5155,21.5293,292600.0
2011-11-17 12:30:00,31.1,31.11,30.81,30.91,746400.0,21.5224,21.5293,21.3217,21.3909,746400.0
2011-11-17 13:00:00,30.91,30.93,30.85,30.86,161700.0,21.3909,21.4047,21.3494,21.3563,161700.0
2011-11-17 13:30:00,30.87,30.9,30.78,30.87,175700.0,21.3632,21.384,21.3009,21.3632,175700.0
2011-11-17 14:00:00,30.86,30.88,30.79,30.83,214000.0,21.3563,21.3701,21.3079,21.3355,214000.0
2011-11-17 14:30:00,30.84,30.89,30.77,30.85,444300.0,21.3425,21.3771,21.294,21.3494,444300.0
2011-11-17 15:00:00,30.85,30.9,30.78,30.84,402200.0,21.3494,21.384,21.3009,21.3425,402200.0
2011-11-17 15:30:00,30.84,30.95,30.77,30.95,1309300.0,21.3425,21.4186,21.294,21.4186,1309300.0
2011-11-18 09:30:00,31.05,31.15,30.98,31.13,1315100.0,21.4878,21.557,21.4393,21.5432,1315100.0
2011-11-18 10:00:00,31.12,31.13,30.92,30.99,646900.0,21.5362,21.5432,21.3978,21.4463,646900.0
2011-11-18 10:30:00,30.99,31.09,30.98,31.04,1026100.0,21.4463,21.5155,21.4393,21.4809,1026100.0
2011-11-18 11:00:00,31.04,31.07,31.0,31.04,346700.0,21.4809,21.5016,21.4532,21.4809,346700.0
2011-11-18 11:30:00,31.04,31.06,31.01,31.05,367600.0,21.4809,21.4947,21.4601,21.4878,367600.0
2011-11-18 12:00:00,31.05,31.05,30.97,31.04,174800.0,21.4878,21.4878,21.4324,21.4809,174800.0
2011-11-18 12:30:00,31.04,31.07,31.03,31.04,136400.0,21.4809,21.5016,21.474,21.4809,136400.0
2011-11-18 13:00:00,31.04,31.09,31.03,31.08,281500.0,21.4809,21.5155,21.474,21.5086,281500.0
2011-11-18 13:30:00,31.07,31.12,31.07,31.1,280700.0,21.5016,21.5362,21.5016,21.5224,280700.0
2011-11-18 14:00:00,31.1,31.14,31.07,31.09,122900.0,21.5224,21.5501,21.5016,21.5155,122900.0
2011-11-18 14:30:00,31.1,31.13,31.08,31.09,138900.0,21.5224,21.5432,21.5086,21.5155,138900.0
2011-11-18 15:00:00,31.09,31.11,31.05,31.07,90700.0,21.5155,21.5293,21.4878,21.5016,90700.0
2011-11-18 15:30:00,31.07,31.1,31.04,31.06,1227900.0,21.5016,21.5224,21.4809,21.4947,1227900.0
2011-11-21 09:30:00,30.74,30.83,30.69,30.77,411200.0,21.2733,21.3355,21.2387,21.294,411200.0
2011-11-21 10:00:00,30.78,30.79,30.68,30.71,559500.0,21.3009,21.3079,21.2317,21.2525,559500.0
2011-11-21 10:30:00,30.72,30.72,30.57,30.58,652400.0,21.2594,21.2594,21.1556,21.1625,652400.0
2011-11-21 11:00:00,30.58,30.59,30.52,30.59,753200.0,21.1625,21.1695,21.121,21.1695,753200.0
2011-11-21 11:30:00,30.58,30.58,30.45,30.54,5388600.0,21.1625,21.1625,21.0726,21.1349,5388600.0
2011-11-21 12:00:00,30.53,30.55,30.48,30.48,337300.0,21.1279,21.1418,21.0933,21.0933,337300.0
2011-11-21 12:30:00,30.48,30.55,30.48,30.49,489000.0,21.0933,21.1418,21.0933,21.1003,489000.0
2011-11-21 13:00:00,30.49,30.54,30.49,30.51,719600.0,21.1003,21.1349,21.1003,21.1141,719600.0
2011-11-21 13:30:00,30.51,30.53,30.5,30.51,373100.0,21.1141,21.1279,21.1072,21.1141,373100.0
2011-11-21 14:00:00,30.5,30.62,30.48,30.57,1059400.0,21.1072,21.1902,21.0933,21.1556,1059400.0
2011-11-21 14:30:00,30.57,30.61,30.54,30.54,461200.0,21.1556,21.1833,21.1349,21.1349,461200.0
2011-11-21 15:00:00,30.54,30.67,30.5,30.64,468400.0,21.1349,21.2248,21.1072,21.2041,468400.0
2011-11-21 15:30:00,30.64,30.69,30.58,30.58,1103200.0,21.2041,21.2387,21.1625,21.1625,1103200.0
2011-11-22 09:30:00,30.49,30.69,30.49,30.64,1167400.0,21.1003,21.2387,21.1003,21.2041,1167400.0
2011-11-22 10:00:00,30.64,30.68,30.6,30.67,539600.0,21.2041,21.2317,21.1764,21.2248,539600.0
2011-11-22 10:30:00,30.67,30.68,30.51,30.55,481800.0,21.2248,21.2317,21.1141,21.1418,481800.0
2011-11-22 11:00:00,30.54,30.6,30.5,30.54,251600.0,21.1349,21.1764,21.1072,21.1349,251600.0
2011-11-22 11:30:00,30.54,30.58,30.51,30.56,107400.0,21.1349,21.1625,21.1141,21.1487,107400.0
2011-11-22 12:00:00,30.57,30.74,30.57,30.69,345800.0,21.1556,21.2733,21.1556,21.2387,345800.0
2011-11-22 12:30:00,30.69,30.75,30.68,30.74,128400.0,21.2387,21.2802,21.2317,21.2733,128400.0
2011-11-22 13:00:00,30.75,30.82,30.72,30.77,134900.0,21.2802,21.3286,21.2594,21.294,134900.0
2011-11-22 13:30:00,30.77,30.8,30.7,30.71,125800.0,21.294,21.3148,21.2456,21.2525,125800.0
2011-11-22 14:00:00,30.71,30.72,30.65,30.68,101800.0,21.2525,21.2594,21.211,21.2317,101800.0
2011-11-22 14:30:00,30.68,30.68,30.6,30.62,95100.0,21.2317,21.2317,21.1764,21.1902,95100.0
2011-11-22 15:00:00,30.62,30.66,30.58,30.63,183500.0,21.1902,21.2179,21.1625,21.1971,183500.0
2011-11-22 15:30:00,30.63,30.65,30.58,30.6,1088900.0,21.1971,21.211,21.1625,21.1764,1088900.0
2011-11-23 09:30:00,30.38,30.43,30.27,30.27,342700.0,21.0241,21.0587,20.948,20.948,342700.0
2011-11-23 10:00:00,30.27,30.35,30.26,30.27,372700.0,20.948,21.0034,20.9411,20.948,372700.0
2011-11-23 10:30:00,30.29,30.3,30.25,30.29,803800.0,20.9618,20.9688,20.9342,20.9618,803800.0
2011-11-23 11:00:00,30.28,30.3,30.22,30.22,275600.0,20.9549,20.9688,20.9134,20.9134,275600.0
2011-11-23 11:30:00,30.2,30.28,30.19,30.27,153800.0,20.8996,20.9549,20.8926,20.948,153800.0
2011-11-23 12:00:00,30.27,30.33,30.27,30.27,130500.0,20.948,20.9895,20.948,20.948,130500.0
2011-11-23 12:30:00,30.28,30.37,30.26,30.36,127600.0,20.9549,21.0172,20.9411,21.0103,127600.0
2011-11-23 13:00:00,30.37,30.43,30.33,30.42,224700.0,21.0172,21.0587,20.9895,21.0518,224700.0
2011-11-23 13:30:00,30.43,30.44,30.32,30.34,163600.0,21.0587,21.0656,20.9826,20.9964,163600.0
2011-11-23 14:00:00,30.34,30.35,30.25,30.29,275800.0,20.9964,21.0034,20.9342,20.9618,275800.0
2011-11-23 14:30:00,30.28,30.33,30.28,30.31,175600.0,20.9549,20.9895,20.9549,20.9757,175600.0
2011-11-23 15:00:00,30.3,30.42,30.29,30.36,316100.0,20.9688,21.0518,20.9618,21.0103,316100.0
2011-11-23 15:30:00,30.37,30.47,30.26,30.27,1294500.0,21.0172,21.0864,20.9411,20.948,1294500.0
2011-11-25 09:30:00,30.29,30.45,30.23,30.41,543200.0,20.9618,21.0726,20.9203,21.0449,543200.0
2011-11-25 10:00:00,30.41,30.51,30.4,30.46,451400.0,21.0449,21.1141,21.038,21.0795,451400.0
2011-11-25 10:30:00,30.46,30.52,30.46,30.47,510400.0,21.0795,21.121,21.0795,21.0864,510400.0
2011-11-25 11:00:00,30.47,30.57,30.47,30.53,266700.0,21.0864,21.1556,21.0864,21.1279,266700.0
2011-11-25 11:30:00,30.53,30.56,30.44,30.45,360600.0,21.1279,21.1487,21.0656,21.0726,360600.0
2011-11-25 12:00:00,30.44,30.45,30.41,30.44,308400.0,21.0656,21.0726,21.0449,21.0656,308400.0
2011-11-25 12:30:00,30.43,30.45,30.36,30.36,593800.0,21.0587,21.0726,21.0103,21.0103,593800.0
2011-11-28 09:30:00,30.77,30.86,30.74,30.83,946000.0,21.294,21.3563,21.2733,21.3355,946000.0
2011-11-28 10:00:00,30.82,30.86,30.76,30.86,362000.0,21.3286,21.3563,21.2871,21.3563,362000.0
2011-11-28 10:30:00,30.86,30.89,30.84,30.85,228600.0,21.3563,21.3771,21.3425,21.3494,228600.0
2011-11-28 11:00:00,30.85,30.86,30.81,30.85,330400.0,21.3494,21.3563,21.3217,21.3494,330400.0
2011-11-28 11:30:00,30.85,30.87,30.82,30.84,86400.0,21.3494,21.3632,21.3286,21.3425,86400.0
2011-11-28 12:00:00,30.83,30.85,30.79,30.8,102700.0,21.3355,21.3494,21.3079,21.3148,102700.0
2011-11-28 12:30:00,30.79,30.8,30.77,30.79,302800.0,21.3079,21.3148,21.294,21.3079,302800.0
2011-11-28 13:00:00,30.79,30.87,30.78,30.87,785800.0,21.3079,21.3632,21.3009,21.3632,785800.0
2011-11-28 13:30:00,30.86,30.88,30.81,30.83,100800.0,21.3563,21.3701,21.3217,21.3355,100800.0
2011-11-28 14:00:00,30.82,30.86,30.8,30.82,524100.0,21.3286,21.3563,21.3148,21.3286,524100.0
2011-11-28 14:30:00,30.82,30.83,30.74,30.76,206500.0,21.3286,21.3355,21.2733,21.2871,206500.0
2011-11-28 15:00:00,30.76,30.79,30.68,30.74,290500.0,21.2871,21.3079,21.2317,21.2733,290500.0
2011-11-28 15:30:00,30.74,30.84,30.69,30.83,1507900.0,21.2733,21.3425,21.2387,21.3355,1507900.0
2011-11-29 09:30:00,30.96,31.05,30.91,31.05,252500.0,21.4255,21.4878,21.3909,21.4878,252500.0
2011-11-29 10:00:00,31.05,31.2,31.02,31.18,690500.0,21.4878,21.5916,21.467,21.5778,690500.0
2011-11-29 10:30:00,31.18,31.19,31.14,31.15,297000.0,21.5778,21.5847,21.5501,21.557,297000.0
2011-11-29 11:00:00,31.14,31.19,31.13,31.17,250400.0,21.5501,21.5847,21.5432,21.5708,250400.0
2011-11-29 11:30:00,31.18,31.22,31.18,31.21,204400.0,21.5778,21.6054,21.5778,21.5985,204400.0
2011-11-29 12:00:00,31.21,31.27,31.2,31.26,226500.0,21.5985,21.64,21.5916,21.6331,226500.0
2011-11-29 12:30:00,31.27,31.27,31.21,31.25,97800.0,21.64,21.64,21.5985,21.6262,97800.0
2011-11-29 13:00:00,31.24,31.25,31.2,31.23,103500.0,21.6193,21.6262,21.5916,21.6124,103500.0
2011-11-29 13:30:00,31.22,31.23,31.16,31.16,289100.0,21.6054,21.6124,21.5639,21.5639,289100.0
2011-11-29 14:00:00,31.16,31.18,31.14,31.15,231400.0,21.5639,21.5778,21.5501,21.557,231400.0
2011-11-29 14:30:00,31.15,31.18,31.15,31.17,159100.0,21.557,21.5778,21.557,21.5708,159100.0
2011-11-29 15:00:00,31.17,31.24,31.16,31.21,189900.0,21.5708,21.6193,21.5639,21.5985,189900.0
2011-11-29 15:30:00,31.21,31.23,31.13,31.14,1448100.0,21.5985,21.6124,21.5432,21.5501,1448100.0
2011-11-30 09:30:00,31.65,31.81,31.62,31.81,639100.0,21.903,22.0137,21.8823,22.0137,639100.0
2011-11-30 10:00:00,31.82,31.84,31.78,31.83,289800.0,22.0207,22.0345,21.993,22.0276,289800.0
2011-11-30 10:30:00,31.83,31.87,31.82,31.87,289100.0,22.0276,22.0553,22.0207,22.0553,289100.0
2011-11-30 11:00:00,31.86,31.86,31.78,31.78,334300.0,22.0483,22.0483,21.993,21.993,334300.0
2011-11-30 11:30:00,31.79,31.81,31.73,31.75,140200.0,21.9999,22.0137,21.9584,21.9722,140200.0
2011-11-30 12:00:00,31.75,31.79,31.74,31.78,427000.0,21.9722,21.9999,21.9653,21.993,427000.0
2011-11-30 12:30:00,31.77,31.79,31.76,31.78,269600.0,21.9861,21.9999,21.9791,21.993,269600.0
2011-11-30 13:00:00,31.79,31.8,31.76,31.76,862200.0,21.9999,22.0068,21.9791,21.9791,862200.0
2011-11-30 13:30:00,31.77,31.79,31.73,31.74,285500.0,21.9861,21.9999,21.9584,21.9653,285500.0
2011-11-30 14:00:00,31.74,31.77,31.72,31.75,420900.0,21.9653,21.9861,21.9515,21.9722,420900.0
2011-11-30 14:30:00,31.76,31.78,31.68,31.71,485900.0,21.9791,21.993,21.9238,21.9445,485900.0
2011-11-30 15:00:00,31.71,31.8,31.7,31.78,245600.0,21.9445,22.0068,21.9376,21.993,245600.0
2011-11-30 15:30:00,31.77,31.93,31.77,31.9,1712700.0,21.9861,22.0968,21.9861,22.076,1712700.0
2011-12-01 09:30:00,31.96,32.05,31.88,32.03,605800.0,22.1175,22.1798,22.0622,22.166,605800.0
2011-12-01 10:00:00,32.04,32.1,32.0,32.07,1270100.0,22.1729,22.2144,22.1452,22.1937,1270100.0
2011-12-01 10:30:00,32.07,32.08,32.01,32.03,811000.0,22.1937,22.2006,22.1521,22.166,811000.0
2011-12-01 11:00:00,32.03,32.05,31.96,31.99,672300.0,22.166,22.1798,22.1175,22.1383,672300.0
2011-12-01 11:30:00,31.99,31.99,31.93,31.95,922300.0,22.1383,22.1383,22.0968,22.1106,922300.0
2011-12-01 12:00:00,31.95,31.96,31.91,31.93,552200.0,22.1106,22.1175,22.0829,22.0968,552200.0
2011-12-01 12:30:00,31.93,31.94,31.83,31.85,828800.0,22.0968,22.1037,22.0276,22.0414,828800.0
2011-12-01 13:00:00,31.85,31.91,31.84,31.91,194400.0,22.0414,22.0829,22.0345,22.0829,194400.0
2011-12-01 13:30:00,31.91,31.97,31.9,31.96,239200.0,22.0829,22.1245,22.076,22.1175,239200.0
2011-12-01 14:00:00,31.96,31.97,31.92,31.94,1313700.0,22.1175,22.1245,22.0899,22.1037,1313700.0
2011-12-01 14:30:00,31.94,31.95,31.88,31.89,258000.0,22.1037,22.1106,22.0622,22.0691,258000.0
2011-12-01 15:00:00,31.88,31.89,31.82,31.88,498600.0,22.0622,22.0691,22.0207,22.0622,498600.0
2011-12-01 15:30:00,31.89,31.89,31.76,31.84,1234800.0,22.0691,22.0691,21.9791,22.0345,1234800.0
2011-12-02 09:30:00,32.01,32.05,31.91,31.97,331400.0,22.1521,22.1798,22.0829,22.1245,331400.0
2011-12-02 10:00:00,31.96,32.0,31.94,31.96,907200.0,22.1175,22.1452,22.1037,22.1175,907200.0
2011-12-02 10:30:00,31.96,32.0,31.93,31.94,245700.0,22.1175,22.1452,22.0968,22.1037,245700.0
2011-12-02 11:00:00,31.93,31.95,31.82,31.86,270300.0,22.0968,22.1106,22.0207,22.0483,270300.0
2011-12-02 11:30:00,31.87,31.88,31.75,31.79,576400.0,22.0553,22.0622,21.9722,21.9999,576400.0
2011-12-02 12:00:00,31.79,31.81,31.74,31.78,881600.0,21.9999,22.0137,21.9653,21.993,881600.0
2011-12-02 12:30:00,31.79,31.83,31.77,31.82,283200.0,21.9999,22.0276,21.9861,22.0207,283200.0
2011-12-02 13:00:00,31.81,31.82,31.77,31.78,146900.0,22.0137,22.0207,21.9861,21.993,146900.0
2011-12-02 13:30:00,31.77,31.82,31.77,31.81,177800.0,21.9861,22.0207,21.9861,22.0137,177800.0
2011-12-02 14:00:00,31.81,31.83,31.76,31.81,234000.0,22.0137,22.0276,21.9791,22.0137,234000.0
2011-12-02 14:30:00,31.81,31.82,31.79,31.8,229200.0,22.0137,22.0207,21.9999,22.0068,229200.0
2011-12-02 15:00:00,31.8,31.82,31.77,31.78,472000.0,22.0068,22.0207,21.9861,21.993,472000.0
2011-12-02 15:30:00,31.78,31.82,31.74,31.76,808300.0,21.993,22.0207,21.9653,21.9791,808300.0
2011-12-05 09:30:00,32.09,32.09,31.94,31.96,1442000.0,22.2075,22.2075,22.1037,22.1175,1442000.0
2011-12-05 10:00:00,31.96,31.99,31.89,31.94,1074300.0,22.1175,22.1383,22.0691,22.1037,1074300.0
2011-12-05 10:30:00,31.94,31.99,31.92,31.92,537000.0,22.1037,22.1383,22.0899,22.0899,537000.0
2011-12-05 11:00:00,31.93,31.96,31.92,31.93,304400.0,22.0968,22.1175,22.0899,22.0968,304400.0
2011-12-05 11:30:00,31.94,31.97,31.94,31.95,252100.0,22.1037,22.1245,22.1037,22.1106,252100.0
2011-12-05 12:00:00,31.94,31.97,31.94,31.94,146000.0,22.1037,22.1245,22.1037,22.1037,146000.0
2011-12-05 12:30:00,31.95,31.99,31.94,31.98,253400.0,22.1106,22.1383,22.1037,22.1314,253400.0
2011-12-05 13:00:00,31.97,31.99,31.95,31.97,149400.0,22.1245,22.1383,22.1106,22.1245,149400.0
2011-12-05 13:30:00,31.97,32.0,31.83,31.86,710600.0,22.1245,22.1452,22.0276,22.0483,710600.0
2011-12-05 14:00:00,31.85,31.86,31.81,31.85,384500.0,22.0414,22.0483,22.0137,22.0414,384500.0
2011-12-05 14:30:00,31.85,31.86,31.81,31.86,133800.0,22.0414,22.0483,22.0137,22.0483,133800.0
2011-12-05 15:00:00,31.86,31.87,31.74,31.78,503600.0,22.0483,22.0553,21.9653,21.993,503600.0
2011-12-05 15:30:00,31.78,31.92,31.76,31.91,1161300.0,21.993,22.0899,21.9791,22.0829,1161300.0
2011-12-06 09:30:00,31.9,31.93,31.83,31.84,321700.0,22.076,22.0968,22.0276,22.0345,321700.0
2011-12-06 10:00:00,31.85,31.98,31.85,31.96,333100.0,22.0414,22.1314,22.0414,22.1175,333100.0
2011-12-06 10:30:00,31.97,32.0,31.95,31.96,224800.0,22.1245,22.1452,22.1106,22.1175,224800.0
2011-12-06 11:00:00,31.97,31.98,31.94,31.94,155100.0,22.1245,22.1314,22.1037,22.1037,155100.0
2011-12-06 11:30:00,31.95,31.97,31.92,31.96,186500.0,22.1106,22.1245,22.0899,22.1175,186500.0
2011-12-06 12:00:00,31.96,31.98,31.95,31.96,126800.0,22.1175,22.1314,22.1106,22.1175,126800.0
2011-12-06 12:30:00,31.97,31.98,31.95,31.96,97900.0,22.1245,22.1314,22.1106,22.1175,97900.0
2011-12-06 13:00:00,31.96,32.03,31.95,32.02,864300.0,22.1175,22.166,22.1106,22.1591,864300.0
2011-12-06 13:30:00,32.02,32.03,31.98,32.0,369400.0,22.1591,22.166,22.1314,22.1452,369400.0
2011-12-06 14:00:00,32.0,32.02,31.98,32.01,1014000.0,22.1452,22.1591,22.1314,22.1521,1014000.0
2011-12-06 14:30:00,32.01,32.09,32.0,32.07,225700.0,22.1521,22.2075,22.1452,22.1937,225700.0
2011-12-06 15:00:00,32.07,32.11,32.04,32.04,266400.0,22.1937,22.2214,22.1729,22.1729,266400.0
2011-12-06 15:30:00,32.05,32.06,31.98,31.98,951000.0,22.1798,22.1868,22.1314,22.1314,951000.0
2011-12-07 09:30:00,31.93,31.93,31.81,31.86,154300.0,22.0968,22.0968,22.0137,22.0483,154300.0
2011-12-07 10:00:00,31.86,31.86,31.77,31.79,142300.0,22.0483,22.0483,21.9861,21.9999,142300.0
2011-12-07 10:30:00,31.78,31.86,31.77,31.86,252400.0,21.993,22.0483,21.9861,22.0483,252400.0
2011-12-07 11:00:00,31.86,31.9,31.84,31.87,667900.0,22.0483,22.076,22.0345,22.0553,667900.0
2011-12-07 11:30:00,31.87,31.92,31.85,31.91,275100.0,22.0553,22.0899,22.0414,22.0829,275100.0
2011-12-07 12:00:00,31.92,31.96,31.9,31.96,182200.0,22.0899,22.1175,22.076,22.1175,182200.0
2011-12-07 12:30:00,31.95,31.98,31.95,31.96,71400.0,22.1106,22.1314,22.1106,22.1175,71400.0
2011-12-07 13:00:00,31.96,32.0,31.95,31.99,77300.0,22.1175,22.1452,22.1106,22.1383,77300.0
2011-12-07 13:30:00,31.99,32.0,31.95,31.95,186200.0,22.1383,22.1452,22.1106,22.1106,186200.0
2011-12-07 14:00:00,31.95,31.98,31.93,31.97,97500.0,22.1106,22.1314,22.0968,22.1245,97500.0
2011-12-07 14:30:00,31.97,32.0,31.91,31.94,224100.0,22.1245,22.1452,22.0829,22.1037,224100.0
2011-12-07 15:00:00,31.93,32.04,31.91,32.02,498200.0,22.0968,22.1729,22.0829,22.1591,498200.0
2011-12-07 15:30:00,32.01,32.16,32.0,32.04,2110500.0,22.1521,22.256,22.1452,22.1729,2110500.0
2011-12-08 09:30:00,31.93,31.96,31.84,31.91,472000.0,22.0968,22.1175,22.0345,22.0829,472000.0
2011-12-08 10:00:00,31.91,31.96,31.84,31.92,314300.0,22.0829,22.1175,22.0345,22.0899,314300.0
2011-12-08 10:30:00,31.91,31.95,31.9,31.91,175200.0,22.0829,22.1106,22.076,22.0829,175200.0
2011-12-08 11:00:00,31.9,31.91,31.83,31.84,237200.0,22.076,22.0829,22.0276,22.0345,237200.0
2011-12-08 11:30:00,31.85,31.87,31.8,31.85,220700.0,22.0414,22.0553,22.0068,22.0414,220700.0
2011-12-08 12:00:00,31.86,31.86,31.82,31.84,246400.0,22.0483,22.0483,22.0207,22.0345,246400.0
2011-12-08 12:30:00,31.84,31.87,31.8,31.85,261700.0,22.0345,22.0553,22.0068,22.0414,261700.0
2011-12-08 13:00:00,31.84,31.85,31.71,31.76,530600.0,22.0345,22.0414,21.9445,21.9791,530600.0
2011-12-08 13:30:00,31.75,31.79,31.74,31.78,188600.0,21.9722,21.9999,21.9653,21.993,188600.0
2011-12-08 14:00:00,31.77,31.82,31.74,31.8,179600.0,21.9861,22.0207,21.9653,22.0068,179600.0
2011-12-08 14:30:00,31.8,31.83,31.77,31.79,313900.0,22.0068,22.0276,21.9861,21.9999,313900.0
2011-12-08 15:00:00,31.79,31.89,31.76,31.88,364400.0,21.9999,22.0691,21.9791,22.0622,364400.0
2011-12-08 15:30:00,31.88,31.92,31.63,31.7,1488100.0,22.0622,22.0899,21.8892,21.9376,1488100.0
2011-12-09 09:30:00,31.83,31.95,31.77,31.91,313900.0,22.0276,22.1106,21.9861,22.0829,313900.0
2011-12-09 10:00:00,31.91,31.96,31.89,31.93,232500.0,22.0829,22.1175,22.0691,22.0968,232500.0
2011-12-09 10:30:00,31.93,31.96,31.84,31.93,393800.0,22.0968,22.1175,22.0345,22.0968,393800.0
2011-12-09 11:00:00,31.92,32.01,31.92,32.01,249300.0,22.0899,22.1521,22.0899,22.1521,249300.0
2011-12-09 11:30:00,32.01,32.04,31.97,31.97,226900.0,22.1521,22.1729,22.1245,22.1245,226900.0
2011-12-09 12:00:00,31.97,32.01,31.94,31.98,130000.0,22.1245,22.1521,22.1037,22.1314,130000.0
2011-12-09 12:30:00,31.97,32.02,31.97,31.99,73600.0,22.1245,22.1591,22.1245,22.1383,73600.0
2011-12-09 13:00:00,32.0,32.03,31.98,32.02,71600.0,22.1452,22.166,22.1314,22.1591,71600.0
2011-12-09 13:30:00,32.02,32.02,31.97,31.99,57000.0,22.1591,22.1591,22.1245,22.1383,57000.0
2011-12-09 14:00:00,31.98,32.02,31.95,31.99,203800.0,22.1314,22.1591,22.1106,22.1383,203800.0
2011-12-09 14:30:00,32.0,32.07,31.99,32.03,187400.0,22.1452,22.1937,22.1383,22.166,187400.0
2011-12-09 15:00:00,32.02,32.03,31.98,32.02,155500.0,22.1591,22.166,22.1314,22.1591,155500.0
2011-12-09 15:30:00,32.02,32.04,31.95,31.99,1200300.0,22.1591,22.1729,22.1106,22.1383,1200300.0
2011-12-12 09:30:00,31.79,31.92,31.79,31.8,829300.0,21.9999,22.0899,21.9999,22.0068,829300.0
2011-12-12 10:00:00,31.8,31.83,31.74,31.78,708500.0,22.0068,22.0276,21.9653,21.993,708500.0
2011-12-12 10:30:00,31.77,31.78,31.72,31.73,311000.0,21.9861,21.993,21.9515,21.9584,311000.0
2011-12-12 11:00:00,31.72,31.74,31.67,31.69,324300.0,21.9515,21.9653,21.9169,21.9307,324300.0
2011-12-12 11:30:00,31.7,31.72,31.54,31.56,808000.0,21.9376,21.9515,21.8269,21.8407,808000.0
2011-12-12 12:00:00,31.56,31.62,31.54,31.62,495500.0,21.8407,21.8823,21.8269,21.8823,495500.0
2011-12-12 12:30:00,31.63,31.67,31.62,31.64,202800.0,21.8892,21.9169,21.8823,21.8961,202800.0
2011-12-12 13:00:00,31.63,31.64,31.58,31.64,195000.0,21.8892,21.8961,21.8546,21.8961,195000.0
2011-12-12 13:30:00,31.64,31.66,31.62,31.64,171400.0,21.8961,21.9099,21.8823,21.8961,171400.0
2011-12-12 14:00:00,31.64,31.69,31.59,31.67,138900.0,21.8961,21.9307,21.8615,21.9169,138900.0
2011-12-12 14:30:00,31.68,31.69,31.62,31.69,164500.0,21.9238,21.9307,21.8823,21.9307,164500.0
2011-12-12 15:00:00,31.69,31.7,31.63,31.68,244800.0,21.9307,21.9376,21.8892,21.9238,244800.0
2011-12-12 15:30:00,31.68,31.76,31.67,31.74,992900.0,21.9238,21.9791,21.9169,21.9653,992900.0
2011-12-13 09:30:00,31.9,31.97,31.86,31.97,328600.0,22.076,22.1245,22.0483,22.1245,328600.0
2011-12-13 10:00:00,31.97,31.99,31.94,31.94,338000.0,22.1245,22.1383,22.1037,22.1037,338000.0
2011-12-13 10:30:00,31.95,31.96,31.86,31.88,189800.0,22.1106,22.1175,22.0483,22.0622,189800.0
2011-12-13 11:00:00,31.87,31.87,31.82,31.85,277800.0,22.0553,22.0553,22.0207,22.0414,277800.0
2011-12-13 11:30:00,31.85,31.89,31.84,31.88,204200.0,22.0414,22.0691,22.0345,22.0622,204200.0
2011-12-13 12:00:00,31.88,31.89,31.85,31.86,111500.0,22.0622,22.0691,22.0414,22.0483,111500.0
2011-12-13 12:30:00,31.86,31.93,31.82,31.92,81900.0,22.0483,22.0968,22.0207,22.0899,81900.0
2011-12-13 13:00:00,31.92,31.94,31.88,31.94,298500.0,22.0899,22.1037,22.0622,22.1037,298500.0
2011-12-13 13:30:00,31.94,31.95,31.9,31.92,272300.0,22.1037,22.1106,22.076,22.0899,272300.0
2011-12-13 14:00:00,31.93,31.98,31.84,31.91,621800.0,22.0968,22.1314,22.0345,22.0829,621800.0
2011-12-13 14:30:00,31.9,31.91,31.77,31.8,332900.0,22.076,22.0829,21.9861,22.0068,332900.0
2011-12-13 15:00:00,31.8,31.82,31.65,31.67,798300.0,22.0068,22.0207,21.903,21.9169,798300.0
2011-12-13 15:30:00,31.67,31.68,31.57,31.65,2092500.0,21.9169,21.9238,21.8477,21.903,2092500.0
2011-12-14 09:30:00,31.58,31.76,31.56,31.62,454000.0,21.8546,21.9791,21.8407,21.8823,454000.0
2011-12-14 10:00:00,31.62,31.65,31.56,31.62,707300.0,21.8823,21.903,21.8407,21.8823,707300.0
2011-12-14 10:30:00,31.62,31.64,31.52,31.52,697900.0,21.8823,21.8961,21.813,21.813,697900.0
2011-12-14 11:00:00,31.53,31.62,31.53,31.59,311100.0,21.82,21.8823,21.82,21.8615,311100.0
2011-12-14 11:30:00,31.59,31.62,31.55,31.56,251100.0,21.8615,21.8823,21.8338,21.8407,251100.0
2011-12-14 12:00:00,31.55,31.61,31.55,31.58,232000.0,21.8338,21.8753,21.8338,21.8546,232000.0
2011-12-14 12:30:00,31.59,31.61,31.55,31.57,199000.0,21.8615,21.8753,21.8338,21.8477,199000.0
2011-12-14 13:00:00,31.57,31.6,31.53,31.58,149900.0,21.8477,21.8684,21.82,21.8546,149900.0
2011-12-14 13:30:00,31.58,31.61,31.55,31.55,73500.0,21.8546,21.8753,21.8338,21.8338,73500.0
2011-12-14 14:00:00,31.56,31.57,31.5,31.55,184100.0,21.8407,21.8477,21.7992,21.8338,184100.0
2011-12-14 14:30:00,31.55,31.56,31.45,31.52,551400.0,21.8338,21.8407,21.7646,21.813,551400.0
2011-12-14 15:00:00,31.51,31.58,31.48,31.54,303300.0,21.8061,21.8546,21.7854,21.8269,303300.0
2011-12-14 15:30:00,31.55,31.57,31.47,31.49,757800.0,21.8338,21.8477,21.7784,21.7923,757800.0
2011-12-15 09:30:00,31.61,31.84,31.6,31.84,656000.0,21.8753,22.0345,21.8684,22.0345,656000.0
2011-12-15 10:00:00,31.84,31.88,31.78,31.8,601500.0,22.0345,22.0622,21.993,22.0068,601500.0
2011-12-15 10:30:00,31.8,31.81,31.74,31.77,323800.0,22.0068,22.0137,21.9653,21.9861,323800.0
2011-12-15 11:00:00,31.78,31.84,31.75,31.83,132600.0,21.993,22.0345,21.9722,22.0276,132600.0
2011-12-15 11:30:00,31.83,31.85,31.77,31.8,211100.0,22.0276,22.0414,21.9861,22.0068,211100.0
2011-12-15 12:00:00,31.8,31.88,31.8,31.86,758400.0,22.0068,22.0622,22.0068,22.0483,758400.0
2011-12-15 12:30:00,31.87,31.87,31.82,31.83,346500.0,22.0553,22.0553,22.0207,22.0276,346500.0
2011-12-15 13:00:00,31.84,31.85,31.82,31.83,347900.0,22.0345,22.0414,22.0207,22.0276,347900.0
2011-12-15 13:30:00,31.84,31.85,31.78,31.82,325200.0,22.0345,22.0414,21.993,22.0207,325200.0
2011-12-15 14:00:00,31.82,31.86,31.79,31.79,164600.0,22.0207,22.0483,21.9999,21.9999,164600.0
2011-12-15 14:30:00,31.79,31.82,31.78,31.81,290800.0,21.9999,22.0207,21.993,22.0137,290800.0
2011-12-15 15:00:00,31.81,31.88,31.8,31.85,254600.0,22.0137,22.0622,22.0068,22.0414,254600.0
2011-12-15 15:30:00,31.84,31.87,31.76,31.81,1835500.0,22.0345,22.0553,21.9791,22.0137,1835500.0
2011-12-16 09:30:00,31.78,31.78,31.65,31.66,893900.0,22.1923,22.1923,22.1015,22.1085,893900.0
2011-12-16 10:00:00,31.67,31.75,31.65,31.69,626200.0,22.1155,22.1714,22.1015,22.1295,626200.0
2011-12-16 10:30:00,31.68,31.7,31.66,31.68,293900.0,22.1225,22.1364,22.1085,22.1225,293900.0
2011-12-16 11:00:00,31.68,31.69,31.65,31.66,279800.0,22.1225,22.1295,22.1015,22.1085,279800.0
2011-12-16 11:30:00,31.67,31.68,31.54,31.56,544400.0,22.1155,22.1225,22.0247,22.0387,544400.0
2011-12-16 12:00:00,31.55,31.56,31.5,31.51,229800.0,22.0317,22.0387,21.9968,22.0038,229800.0
2011-12-16 12:30:00,31.51,31.51,31.43,31.47,277100.0,22.0038,22.0038,21.9479,21.9758,277100.0
2011-12-16 13:00:00,31.46,31.54,31.45,31.53,141800.0,21.9689,22.0247,21.9619,22.0177,141800.0
2011-12-16 13:30:00,31.53,31.53,31.47,31.47,275900.0,22.0177,22.0177,21.9758,21.9758,275900.0
2011-12-16 14:00:00,31.47,31.48,31.44,31.44,309100.0,21.9758,21.9828,21.9549,21.9549,309100.0
2011-12-16 14:30:00,31.44,31.53,31.44,31.52,305000.0,21.9549,22.0177,21.9549,22.0108,305000.0
2011-12-16 15:00:00,31.51,31.56,31.49,31.49,217500.0,22.0038,22.0387,21.9898,21.9898,217500.0
2011-12-16 15:30:00,31.5,31.54,31.48,31.52,1091900.0,21.9968,22.0247,21.9828,22.0108,1091900.0
2011-12-19 09:30:00,31.53,31.77,31.53,31.72,303100.0,22.0177,22.1853,22.0177,22.1504,303100.0
2011-12-19 10:00:00,31.73,31.73,31.62,31.63,176000.0,22.1574,22.1574,22.0806,22.0876,176000.0
2011-12-19 10:30:00,31.63,31.68,31.53,31.55,215600.0,22.0876,22.1225,22.0177,22.0317,215600.0
2011-12-19 11:00:00,31.54,31.56,31.47,31.51,904700.0,22.0247,22.0387,21.9758,22.0038,904700.0
2011-12-19 11:30:00,31.51,31.51,31.43,31.45,409500.0,22.0038,22.0038,21.9479,21.9619,409500.0
2011-12-19 12:00:00,31.45,31.49,31.45,31.49,130700.0,21.9619,21.9898,21.9619,21.9898,130700.0
2011-12-19 12:30:00,31.48,31.48,31.45,31.46,91600.0,21.9828,21.9828,21.9619,21.9689,91600.0
2011-12-19 13:00:00,31.46,31.5,31.46,31.49,108800.0,21.9689,21.9968,21.9689,21.9898,108800.0
2011-12-19 13:30:00,31.49,31.53,31.46,31.52,121300.0,21.9898,22.0177,21.9689,22.0108,121300.0
2011-12-19 14:00:00,31.52,31.53,31.48,31.5,83600.0,22.0108,22.0177,21.9828,21.9968,83600.0
2011-12-19 14:30:00,31.49,31.52,31.47,31.51,105100.0,21.9898,22.0108,21.9758,22.0038,105100.0
2011-12-19 15:00:00,31.51,31.52,31.34,31.34,451200.0,22.0038,22.0108,21.8851,21.8851,451200.0
2011-12-19 15:30:00,31.34,31.39,31.3,31.37,827700.0,21.8851,21.92,21.8571,21.906,827700.0
2011-12-20 09:30:00,31.69,31.83,31.63,31.83,649600.0,22.1295,22.2272,22.0876,22.2272,649600.0
2011-12-20 10:00:00,31.82,31.84,31.76,31.81,721600.0,22.2202,22.2342,22.1783,22.2133,721600.0
2011-12-20 10:30:00,31.82,31.87,31.81,31.85,183700.0,22.2202,22.2552,22.2133,22.2412,183700.0
2011-12-20 11:00:00,31.85,31.9,31.84,31.89,184400.0,22.2412,22.2761,22.2342,22.2691,184400.0
2011-12-20 11:30:00,31.9,31.91,31.86,31.87,299700.0,22.2761,22.2831,22.2482,22.2552,299700.0
2011-12-20 12:00:00,31.86,31.91,31.86,31.91,238200.0,22.2482,22.2831,22.2482,22.2831,238200.0
2011-12-20 12:30:00,31.9,31.94,31.89,31.94,205500.0,22.2761,22.304,22.2691,22.304,205500.0
2011-12-20 13:00:00,31.94,32.01,31.94,31.95,200400.0,22.304,22.3529,22.304,22.311,200400.0
2011-12-20 13:30:00,31.96,31.97,31.94,31.94,150400.0,22.318,22.325,22.304,22.304,150400.0
2011-12-20 14:00:00,31.95,31.95,31.93,31.93,124100.0,22.311,22.311,22.2971,22.2971,124100.0
2011-12-20 14:30:00,31.94,32.0,31.93,31.98,185400.0,22.304,22.3459,22.2971,22.332,185400.0
2011-12-20 15:00:00,31.98,32.02,31.98,32.01,205500.0,22.332,22.3599,22.332,22.3529,205500.0
2011-12-20 15:30:00,32.01,32.06,31.97,32.02,1770000.0,22.3529,22.3878,22.325,22.3599,1770000.0
2011-12-21 09:30:00,31.86,32.14,31.86,32.11,341200.0,22.2482,22.4437,22.2482,22.4228,341200.0
2011-12-21 10:00:00,32.1,32.19,32.09,32.15,384100.0,22.4158,22.4786,22.4088,22.4507,384100.0
2011-12-21 10:30:00,32.14,32.22,32.14,32.18,803700.0,22.4437,22.4996,22.4437,22.4716,803700.0
2011-12-21 11:00:00,32.18,32.19,32.14,32.19,533100.0,22.4716,22.4786,22.4437,22.4786,533100.0
2011-12-21 11:30:00,32.18,32.23,32.17,32.22,419100.0,22.4716,22.5066,22.4647,22.4996,419100.0
2011-12-21 12:00:00,32.22,32.24,32.17,32.18,222400.0,22.4996,22.5135,22.4647,22.4716,222400.0
2011-12-21 12:30:00,32.19,32.25,32.18,32.24,461300.0,22.4786,22.5205,22.4716,22.5135,461300.0
2011-12-21 13:00:00,32.24,32.28,32.24,32.28,115700.0,22.5135,22.5415,22.5135,22.5415,115700.0
2011-12-21 13:30:00,32.28,32.32,32.27,32.32,752000.0,22.5415,22.5694,22.5345,22.5694,752000.0
2011-12-21 14:00:00,32.32,32.33,32.3,32.32,129700.0,22.5694,22.5764,22.5554,22.5694,129700.0
2011-12-21 14:30:00,32.32,32.34,32.29,32.33,332500.0,22.5694,22.5834,22.5485,22.5764,332500.0
2011-12-21 15:00:00,32.33,32.38,32.31,32.36,263400.0,22.5764,22.6113,22.5624,22.5973,263400.0
2011-12-21 15:30:00,32.35,32.4,32.32,32.37,1973400.0,22.5904,22.6253,22.5694,22.6043,1973400.0
2011-12-22 09:30:00,32.44,32.44,32.29,32.33,430700.0,22.6532,22.6532,22.5485,22.5764,430700.0
2011-12-22 10:00:00,32.33,32.36,32.25,32.33,519300.0,22.5764,22.5973,22.5205,22.5764,519300.0
2011-12-22 10:30:00,32.33,32.34,32.24,32.27,167200.0,22.5764,22.5834,22.5135,22.5345,167200.0
2011-12-22 11:00:00,32.26,32.3,32.24,32.26,159400.0,22.5275,22.5554,22.5135,22.5275,159400.0
2011-12-22 11:30:00,32.26,32.33,32.25,32.29,137600.0,22.5275,22.5764,22.5205,22.5485,137600.0
2011-12-22 12:00:00,32.3,32.35,32.3,32.35,89500.0,22.5554,22.5904,22.5554,22.5904,89500.0
2011-12-22 12:30:00,32.34,32.36,32.34,32.36,77000.0,22.5834,22.5973,22.5834,22.5973,77000.0
2011-12-22 13:00:00,32.36,32.37,32.31,32.33,105800.0,22.5973,22.6043,22.5624,22.5764,105800.0
2011-12-22 13:30:00,32.34,32.36,32.26,32.26,519800.0,22.5834,22.5973,22.5275,22.5275,519800.0
2011-12-22 14:00:00,32.27,32.3,32.23,32.28,145400.0,22.5345,22.5554,22.5066,22.5415,145400.0
2011-12-22 14:30:00,32.29,32.32,32.26,32.27,83200.0,22.5485,22.5694,22.5275,22.5345,83200.0
2011-12-22 15:00:00,32.27,32.35,32.27,32.33,84900.0,22.5345,22.5904,22.5345,22.5764,84900.0
2011-12-22 15:30:00,32.33,32.34,32.27,32.33,685000.0,22.5764,22.5834,22.5345,22.5764,685000.0
2011-12-23 09:30:00,32.35,32.41,32.32,32.41,392200.0,22.5904,22.6322,22.5694,22.6322,392200.0
2011-12-23 10:00:00,32.41,32.49,32.4,32.49,160700.0,22.6322,22.6881,22.6253,22.6881,160700.0
2011-12-23 10:30:00,32.49,32.5,32.45,32.5,143700.0,22.6881,22.6951,22.6602,22.6951,143700.0
2011-12-23 11:00:00,32.5,32.52,32.47,32.51,295900.0,22.6951,22.7091,22.6741,22.7021,295900.0
2011-12-23 11:30:00,32.51,32.55,32.51,32.54,485400.0,22.7021,22.73,22.7021,22.723,485400.0
2011-12-23 12:00:00,32.55,32.56,32.53,32.56,402900.0,22.73,22.737,22.716,22.737,402900.0
2011-12-23 12:30:00,32.55,32.58,32.55,32.57,153900.0,22.73,22.751,22.73,22.744,153900.0
2011-12-23 13:00:00,32.57,32.57,32.55,32.57,101800.0,22.744,22.744,22.73,22.744,101800.0
2011-12-23 13:30:00,32.56,32.58,32.55,32.57,60800.0,22.737,22.751,22.73,22.744,60800.0
2011-12-23 14:00:00,32.56,32.57,32.54,32.55,199900.0,22.737,22.744,22.723,22.73,199900.0
2011-12-23 14:30:00,32.54,32.55,32.53,32.55,46900.0,22.723,22.73,22.716,22.73,46900.0
2011-12-23 15:00:00,32.54,32.56,32.53,32.53,61100.0,22.723,22.737,22.716,22.716,61100.0
2011-12-23 15:30:00,32.53,32.61,32.52,32.59,1554300.0,22.716,22.7719,22.7091,22.7579,1554300.0
2011-12-27 09:30:00,32.58,32.72,32.55,32.71,439400.0,22.751,22.8487,22.73,22.8417,439400.0
2011-12-27 10:00:00,32.71,32.72,32.66,32.7,356100.0,22.8417,22.8487,22.8068,22.8348,356100.0
2011-12-27 10:30:00,32.7,32.71,32.66,32.66,198700.0,22.8348,22.8417,22.8068,22.8068,198700.0
2011-12-27 11:00:00,32.67,32.67,32.6,32.63,157500.0,22.8138,22.8138,22.7649,22.7859,157500.0
2011-12-27 11:30:00,32.63,32.63,32.6,32.61,143600.0,22.7859,22.7859,22.7649,22.7719,143600.0
2011-12-27 12:00:00,32.61,32.62,32.61,32.61,268500.0,22.7719,22.7789,22.7719,22.7719,268500.0
2011-12-27 12:30:00,32.62,32.62,32.6,32.6,242300.0,22.7789,22.7789,22.7649,22.7649,242300.0
2011-12-27 13:00:00,32.6,32.61,32.58,32.6,233500.0,22.7649,22.7719,22.751,22.7649,233500.0
2011-12-27 13:30:00,32.61,32.64,32.59,32.63,229300.0,22.7719,22.7929,22.7579,22.7859,229300.0
2011-12-27 14:00:00,32.63,32.64,32.61,32.62,184500.0,22.7859,22.7929,22.7719,22.7789,184500.0
2011-12-27 14:30:00,32.62,32.65,32.6,32.64,267000.0,22.7789,22.7998,22.7649,22.7929,267000.0
2011-12-27 15:00:00,32.64,32.65,32.63,32.64,282100.0,22.7929,22.7998,22.7859,22.7929,282100.0
2011-12-27 15:30:00,32.64,32.65,32.6,32.62,703900.0,22.7929,22.7998,22.7649,22.7789,703900.0
2011-12-28 09:30:00,32.67,32.67,32.55,32.61,293600.0,22.8138,22.8138,22.73,22.7719,293600.0
2011-12-28 10:00:00,32.6,32.61,32.54,32.55,222800.0,22.7649,22.7719,22.723,22.73,222800.0
2011-12-28 10:30:00,32.55,32.58,32.53,32.55,304500.0,22.73,22.751,22.716,22.73,304500.0
2011-12-28 11:00:00,32.55,32.55,32.52,32.54,182100.0,22.73,22.73,22.7091,22.723,182100.0
2011-12-28 11:30:00,32.53,32.55,32.5,32.51,229300.0,22.716,22.73,22.6951,22.7021,229300.0
2011-12-28 12:00:00,32.51,32.51,32.47,32.48,291500.0,22.7021,22.7021,22.6741,22.6811,291500.0
2011-12-28 12:30:00,32.48,32.49,32.46,32.47,163900.0,22.6811,22.6881,22.6672,22.6741,163900.0
2011-12-28 13:00:00,32.47,32.5,32.46,32.49,128900.0,22.6741,22.6951,22.6672,22.6881,128900.0
2011-12-28 13:30:00,32.49,32.51,32.48,32.51,87900.0,22.6881,22.7021,22.6811,22.7021,87900.0
2011-12-28 14:00:00,32.51,32.52,32.47,32.49,105900.0,22.7021,22.7091,22.6741,22.6881,105900.0
2011-12-28 14:30:00,32.5,32.5,32.46,32.48,137000.0,22.6951,22.6951,22.6672,22.6811,137000.0
2011-12-28 15:00:00,32.48,32.49,32.42,32.44,242500.0,22.6811,22.6881,22.6392,22.6532,242500.0
2011-12-28 15:30:00,32.44,32.47,32.42,32.45,797400.0,22.6532,22.6741,22.6392,22.6602,797400.0
2011-12-29 09:30:00,32.48,32.62,32.48,32.58,359700.0,22.6811,22.7789,22.6811,22.751,359700.0
2011-12-29 10:00:00,32.58,32.62,32.55,32.56,379400.0,22.751,22.7789,22.73,22.737,379400.0
2011-12-29 10:30:00,32.55,32.6,32.55,32.58,174800.0,22.73,22.7649,22.73,22.751,174800.0
2011-12-29 11:00:00,32.58,32.59,32.51,32.52,124600.0,22.751,22.7579,22.7021,22.7091,124600.0
2011-12-29 11:30:00,32.51,32.58,32.51,32.58,111900.0,22.7021,22.751,22.7021,22.751,111900.0
2011-12-29 12:00:00,32.58,32.58,32.54,32.57,198000.0,22.751,22.751,22.723,22.744,198000.0
2011-12-29 12:30:00,32.57,32.58,32.54,32.56,81400.0,22.744,22.751,22.723,22.737,81400.0
2011-12-29 13:00:00,32.57,32.58,32.53,32.54,69900.0,22.744,22.751,22.716,22.723,69900.0
2011-12-29 13:30:00,32.53,32.58,32.53,32.56,122600.0,22.716,22.751,22.716,22.737,122600.0
2011-12-29 14:00:00,32.57,32.6,32.56,32.59,59900.0,22.744,22.7649,22.737,22.7579,59900.0
2011-12-29 14:30:00,32.59,32.61,32.58,32.61,106000.0,22.7579,22.7719,22.751,22.7719,106000.0
2011-12-29 15:00:00,32.6,32.64,32.6,32.63,124000.0,22.7649,22.7929,22.7649,22.7859,124000.0
2011-12-29 15:30:00,32.63,32.68,32.62,32.66,744000.0,22.7859,22.8208,22.7789,22.8068,744000.0
2011-12-30 09:30:00,32.56,32.61,32.53,32.59,282200.0,22.737,22.7719,22.716,22.7579,282200.0
2011-12-30 10:00:00,32.59,32.61,32.57,32.58,186500.0,22.7579,22.7719,22.744,22.751,186500.0
2011-12-30 10:30:00,32.58,32.59,32.56,32.57,98400.0,22.751,22.7579,22.737,22.744,98400.0
2011-12-30 11:00:00,32.57,32.6,32.56,32.59,110200.0,22.744,22.7649,22.737,22.7579,110200.0
2011-12-30 11:30:00,32.59,32.6,32.53,32.53,290700.0,22.7579,22.7649,22.716,22.716,290700.0
2011-12-30 12:00:00,32.53,32.54,32.51,32.51,111600.0,22.716,22.723,22.7021,22.7021,111600.0
2011-12-30 12:30:00,32.51,32.51,32.49,32.49,82700.0,22.7021,22.7021,22.6881,22.6881,82700.0
2011-12-30 13:00:00,32.5,32.51,32.47,32.47,151000.0,22.6951,22.7021,22.6741,22.6741,151000.0
2011-12-30 13:30:00,32.48,32.49,32.46,32.48,101200.0,22.6811,22.6881,22.6672,22.6811,101200.0
2011-12-30 14:00:00,32.48,32.51,32.46,32.48,177400.0,22.6811,22.7021,22.6672,22.6811,177400.0
2011-12-30 14:30:00,32.48,32.49,32.47,32.48,142500.0,22.6811,22.6881,22.6741,22.6811,142500.0
2011-12-30 15:00:00,32.48,32.53,32.48,32.51,150600.0,22.6811,22.716,22.6811,22.7021,150600.0
2011-12-30 15:30:00,32.51,32.54,32.46,32.46,886300.0,22.7021,22.723,22.6672,22.6672,886300.0
2012-01-03 09:30:00,32.69,32.75,32.64,32.7,2390800.0,22.8278,22.8697,22.7929,22.8348,2390800.0
2012-01-03 10:00:00,32.7,32.75,32.65,32.68,777500.0,22.8348,22.8697,22.7998,22.8208,777500.0
2012-01-03 10:30:00,32.69,32.75,32.68,32.74,720300.0,22.8278,22.8697,22.8208,22.8627,720300.0
2012-01-03 11:00:00,32.74,32.78,32.71,32.75,930300.0,22.8627,22.8906,22.8417,22.8697,930300.0
2012-01-03 11:30:00,32.75,32.75,32.7,32.71,1063600.0,22.8697,22.8697,22.8348,22.8417,1063600.0
2012-01-03 12:00:00,32.7,32.71,32.67,32.68,1035500.0,22.8348,22.8417,22.8138,22.8208,1035500.0
2012-01-03 12:30:00,32.68,32.69,32.62,32.64,746200.0,22.8208,22.8278,22.7789,22.7929,746200.0
2012-01-03 13:00:00,32.63,32.64,32.58,32.59,1741700.0,22.7859,22.7929,22.751,22.7579,1741700.0
2012-01-03 13:30:00,32.59,32.62,32.58,32.58,1163200.0,22.7579,22.7789,22.751,22.751,1163200.0
2012-01-03 14:00:00,32.59,32.61,32.58,32.6,1316400.0,22.7579,22.7719,22.751,22.7649,1316400.0
2012-01-03 14:30:00,32.61,32.61,32.57,32.57,674500.0,22.7719,22.7719,22.744,22.744,674500.0
2012-01-03 15:00:00,32.57,32.57,32.48,32.49,2666100.0,22.744,22.744,22.6811,22.6881,2666100.0
2012-01-03 15:30:00,32.5,32.55,32.45,32.46,3723100.0,22.6951,22.73,22.6602,22.6672,3723100.0
2012-01-04 09:30:00,32.4,32.45,32.33,32.42,1016000.0,22.6253,22.6602,22.5764,22.6392,1016000.0
2012-01-04 10:00:00,32.42,32.42,32.32,32.33,714100.0,22.6392,22.6392,22.5694,22.5764,714100.0
2012-01-04 10:30:00,32.34,32.34,32.29,32.32,484400.0,22.5834,22.5834,22.5485,22.5694,484400.0
2012-01-04 11:00:00,32.32,32.35,32.3,32.31,303100.0,22.5694,22.5904,22.5554,22.5624,303100.0
2012-01-04 11:30:00,32.32,32.35,32.3,32.3,539500.0,22.5694,22.5904,22.5554,22.5554,539500.0
2012-01-04 12:00:00,32.31,32.33,32.29,32.32,777500.0,22.5624,22.5764,22.5485,22.5694,777500.0
2012-01-04 12:30:00,32.33,32.34,32.31,32.34,204500.0,22.5764,22.5834,22.5624,22.5834,204500.0
2012-01-04 13:00:00,32.33,32.34,32.29,32.33,179300.0,22.5764,22.5834,22.5485,22.5764,179300.0
2012-01-04 13:30:00,32.33,32.39,32.32,32.38,329100.0,22.5764,22.6183,22.5694,22.6113,329100.0
2012-01-04 14:00:00,32.38,32.39,32.36,32.38,240700.0,22.6113,22.6183,22.5973,22.6113,240700.0
2012-01-04 14:30:00,32.37,32.41,32.37,32.39,488600.0,22.6043,22.6322,22.6043,22.6183,488600.0
2012-01-04 15:00:00,32.39,32.39,32.36,32.38,401200.0,22.6183,22.6183,22.5973,22.6113,401200.0
2012-01-04 15:30:00,32.39,32.42,32.37,32.4,1003800.0,22.6183,22.6392,22.6043,22.6253,1003800.0
2012-01-05 09:30:00,32.33,32.33,32.21,32.24,468500.0,22.5764,22.5764,22.4926,22.5135,468500.0
2012-01-05 10:00:00,32.24,32.24,32.17,32.22,509000.0,22.5135,22.5135,22.4647,22.4996,509000.0
2012-01-05 10:30:00,32.23,32.24,32.19,32.24,348600.0,22.5066,22.5135,22.4786,22.5135,348600.0
2012-01-05 11:00:00,32.24,32.3,32.23,32.3,170100.0,22.5135,22.5554,22.5066,22.5554,170100.0
2012-01-05 11:30:00,32.31,32.35,32.31,32.33,387600.0,22.5624,22.5904,22.5624,22.5764,387600.0
2012-01-05 12:00:00,32.33,32.35,32.3,32.33,188400.0,22.5764,22.5904,22.5554,22.5764,188400.0
2012-01-05 12:30:00,32.33,32.37,32.32,32.36,166600.0,22.5764,22.6043,22.5694,22.5973,166600.0
2012-01-05 13:00:00,32.35,32.37,32.33,32.36,232100.0,22.5904,22.6043,22.5764,22.5973,232100.0
2012-01-05 13:30:00,32.37,32.38,32.35,32.35,213800.0,22.6043,22.6113,22.5904,22.5904,213800.0
2012-01-05 14:00:00,32.35,32.36,32.32,32.33,252500.0,22.5904,22.5973,22.5694,22.5764,252500.0
2012-01-05 14:30:00,32.33,32.37,32.33,32.35,212900.0,22.5764,22.6043,22.5764,22.5904,212900.0
2012-01-05 15:00:00,32.34,32.39,32.33,32.37,301300.0,22.5834,22.6183,22.5764,22.6043,301300.0
2012-01-05 15:30:00,32.37,32.4,32.34,32.36,951200.0,22.6043,22.6253,22.5834,22.5973,951200.0
2012-01-06 09:30:00,32.42,32.42,32.14,32.15,494000.0,22.6392,22.6392,22.4437,22.4507,494000.0
2012-01-06 10:00:00,32.15,32.19,32.13,32.13,323100.0,22.4507,22.4786,22.4367,22.4367,323100.0
2012-01-06 10:30:00,32.13,32.17,32.1,32.11,630900.0,22.4367,22.4647,22.4158,22.4228,630900.0
2012-01-06 11:00:00,32.11,32.19,32.11,32.19,352600.0,22.4228,22.4786,22.4228,22.4786,352600.0
2012-01-06 11:30:00,32.18,32.23,32.18,32.19,316700.0,22.4716,22.5066,22.4716,22.4786,316700.0
2012-01-06 12:00:00,32.19,32.21,32.18,32.21,157300.0,22.4786,22.4926,22.4716,22.4926,157300.0
2012-01-06 12:30:00,32.2,32.22,32.17,32.18,359600.0,22.4856,22.4996,22.4647,22.4716,359600.0
2012-01-06 13:00:00,32.17,32.19,32.16,32.18,222700.0,22.4647,22.4786,22.4577,22.4716,222700.0
2012-01-06 13:30:00,32.18,32.24,32.17,32.22,976000.0,22.4716,22.5135,22.4647,22.4996,976000.0
2012-01-06 14:00:00,32.22,32.23,32.2,32.21,155200.0,22.4996,22.5066,22.4856,22.4926,155200.0
2012-01-06 14:30:00,32.21,32.22,32.17,32.17,145100.0,22.4926,22.4996,22.4647,22.4647,145100.0
2012-01-06 15:00:00,32.17,32.19,32.14,32.16,215700.0,22.4647,22.4786,22.4437,22.4577,215700.0
2012-01-06 15:30:00,32.16,32.18,32.14,32.17,1484400.0,22.4577,22.4716,22.4437,22.4647,1484400.0
2012-01-09 09:30:00,32.21,32.24,32.12,32.13,288800.0,22.4926,22.5135,22.4297,22.4367,288800.0
2012-01-09 10:00:00,32.14,32.22,32.12,32.2,272500.0,22.4437,22.4996,22.4297,22.4856,272500.0
2012-01-09 10:30:00,32.21,32.22,32.15,32.16,305100.0,22.4926,22.4996,22.4507,22.4577,305100.0
2012-01-09 11:00:00,32.16,32.16,32.12,32.16,155900.0,22.4577,22.4577,22.4297,22.4577,155900.0
2012-01-09 11:30:00,32.16,32.18,32.15,32.17,253600.0,22.4577,22.4716,22.4507,22.4647,253600.0
2012-01-09 12:00:00,32.17,32.19,32.16,32.19,148000.0,22.4647,22.4786,22.4577,22.4786,148000.0
2012-01-09 12:30:00,32.19,32.21,32.18,32.2,124000.0,22.4786,22.4926,22.4716,22.4856,124000.0
2012-01-09 13:00:00,32.21,32.23,32.2,32.22,77000.0,22.4926,22.5066,22.4856,22.4996,77000.0
2012-01-09 13:30:00,32.21,32.22,32.19,32.2,178400.0,22.4926,22.4996,22.4786,22.4856,178400.0
2012-01-09 14:00:00,32.19,32.22,32.19,32.22,103800.0,22.4786,22.4996,22.4786,22.4996,103800.0
2012-01-09 14:30:00,32.21,32.24,32.21,32.22,152600.0,22.4926,22.5135,22.4926,22.4996,152600.0
2012-01-09 15:00:00,32.22,32.24,32.2,32.22,123800.0,22.4996,22.5135,22.4856,22.4996,123800.0
2012-01-09 15:30:00,32.21,32.25,32.2,32.2,841500.0,22.4926,22.5205,22.4856,22.4856,841500.0
2012-01-10 09:30:00,32.44,32.44,32.34,32.37,397800.0,22.6532,22.6532,22.5834,22.6043,397800.0
2012-01-10 10:00:00,32.37,32.41,32.36,32.37,277000.0,22.6043,22.6322,22.5973,22.6043,277000.0
2012-01-10 10:30:00,32.38,32.4,32.37,32.39,251600.0,22.6113,22.6253,22.6043,22.6183,251600.0
2012-01-10 11:00:00,32.38,32.41,32.36,32.39,399700.0,22.6113,22.6322,22.5973,22.6183,399700.0
2012-01-10 11:30:00,32.38,32.39,32.35,32.38,290900.0,22.6113,22.6183,22.5904,22.6113,290900.0
2012-01-10 12:00:00,32.37,32.4,32.34,32.34,367300.0,22.6043,22.6253,22.5834,22.5834,367300.0
2012-01-10 12:30:00,32.34,32.36,32.33,32.35,288000.0,22.5834,22.5973,22.5764,22.5904,288000.0
2012-01-10 13:00:00,32.35,32.36,32.33,32.36,85800.0,22.5904,22.5973,22.5764,22.5973,85800.0
2012-01-10 13:30:00,32.35,32.38,32.34,32.34,73000.0,22.5904,22.6113,22.5834,22.5834,73000.0
2012-01-10 14:00:00,32.35,32.38,32.34,32.37,120300.0,22.5904,22.6113,22.5834,22.6043,120300.0
2012-01-10 14:30:00,32.38,32.39,32.35,32.36,223800.0,22.6113,22.6183,22.5904,22.5973,223800.0
2012-01-10 15:00:00,32.36,32.37,32.31,32.31,436000.0,22.5973,22.6043,22.5624,22.5624,436000.0
2012-01-10 15:30:00,32.32,32.34,32.29,32.33,1230500.0,22.5694,22.5834,22.5485,22.5764,1230500.0
2012-01-11 09:30:00,32.18,32.28,32.14,32.15,485100.0,22.4716,22.5415,22.4437,22.4507,485100.0
2012-01-11 10:00:00,32.14,32.2,32.12,32.19,511000.0,22.4437,22.4856,22.4297,22.4786,511000.0
2012-01-11 10:30:00,32.19,32.22,32.16,32.16,263000.0,22.4786,22.4996,22.4577,22.4577,263000.0
2012-01-11 11:00:00,32.16,32.18,32.1,32.11,194500.0,22.4577,22.4716,22.4158,22.4228,194500.0
2012-01-11 11:30:00,32.11,32.19,32.11,32.16,238700.0,22.4228,22.4786,22.4228,22.4577,238700.0
2012-01-11 12:00:00,32.17,32.18,32.13,32.15,128400.0,22.4647,22.4716,22.4367,22.4507,128400.0
2012-01-11 12:30:00,32.14,32.16,32.13,32.15,123000.0,22.4437,22.4577,22.4367,22.4507,123000.0
2012-01-11 13:00:00,32.14,32.17,32.14,32.15,117600.0,22.4437,22.4647,22.4437,22.4507,117600.0
2012-01-11 13:30:00,32.15,32.18,32.13,32.13,424900.0,22.4507,22.4716,22.4367,22.4367,424900.0
2012-01-11 14:00:00,32.13,32.15,32.11,32.13,373500.0,22.4367,22.4507,22.4228,22.4367,373500.0
2012-01-11 14:30:00,32.13,32.15,32.11,32.14,779600.0,22.4367,22.4507,22.4228,22.4437,779600.0
2012-01-11 15:00:00,32.14,32.19,32.14,32.19,391900.0,22.4437,22.4786,22.4437,22.4786,391900.0
2012-01-11 15:30:00,32.19,32.19,32.16,32.17,1144900.0,22.4786,22.4786,22.4577,22.4647,1144900.0
2012-01-12 09:30:00,32.26,32.32,32.21,32.24,982500.0,22.5275,22.5694,22.4926,22.5135,982500.0
2012-01-12 10:00:00,32.25,32.25,32.13,32.15,369000.0,22.5205,22.5205,22.4367,22.4507,369000.0
2012-01-12 10:30:00,32.15,32.16,32.08,32.14,467800.0,22.4507,22.4577,22.4018,22.4437,467800.0
2012-01-12 11:00:00,32.14,32.17,32.13,32.15,57700.0,22.4437,22.4647,22.4367,22.4507,57700.0
2012-01-12 11:30:00,32.14,32.16,32.13,32.14,89500.0,22.4437,22.4577,22.4367,22.4437,89500.0
2012-01-12 12:00:00,32.14,32.17,32.14,32.16,88500.0,22.4437,22.4647,22.4437,22.4577,88500.0
2012-01-12 12:30:00,32.17,32.18,32.15,32.18,328400.0,22.4647,22.4716,22.4507,22.4716,328400.0
2012-01-12 13:00:00,32.18,32.21,32.17,32.19,76400.0,22.4716,22.4926,22.4647,22.4786,76400.0
2012-01-12 13:30:00,32.19,32.2,32.16,32.19,93300.0,22.4786,22.4856,22.4577,22.4786,93300.0
2012-01-12 14:00:00,32.19,32.19,32.16,32.18,160400.0,22.4786,22.4786,22.4577,22.4716,160400.0
2012-01-12 14:30:00,32.18,32.21,32.17,32.17,501700.0,22.4716,22.4926,22.4647,22.4647,501700.0
2012-01-12 15:00:00,32.18,32.2,32.17,32.18,202300.0,22.4716,22.4856,22.4647,22.4716,202300.0
2012-01-12 15:30:00,32.18,32.22,32.17,32.17,944000.0,22.4716,22.4996,22.4647,22.4647,944000.0
2012-01-13 09:30:00,32.09,32.09,32.02,32.05,634300.0,22.4088,22.4088,22.3599,22.3809,634300.0
2012-01-13 10:00:00,32.05,32.07,31.94,32.01,915600.0,22.3809,22.3948,22.304,22.3529,915600.0
2012-01-13 10:30:00,32.01,32.06,32.0,32.05,217700.0,22.3529,22.3878,22.3459,22.3809,217700.0
2012-01-13 11:00:00,32.05,32.1,32.05,32.06,693200.0,22.3809,22.4158,22.3809,22.3878,693200.0
2012-01-13 11:30:00,32.07,32.11,32.06,32.07,175100.0,22.3948,22.4228,22.3878,22.3948,175100.0
2012-01-13 12:00:00,32.06,32.07,32.03,32.04,318900.0,22.3878,22.3948,22.3669,22.3739,318900.0
2012-01-13 12:30:00,32.04,32.06,32.02,32.06,232800.0,22.3739,22.3878,22.3599,22.3878,232800.0
2012-01-13 13:00:00,32.06,32.06,32.0,32.01,221900.0,22.3878,22.3878,22.3459,22.3529,221900.0
2012-01-13 13:30:00,32.01,32.1,32.0,32.08,116800.0,22.3529,22.4158,22.3459,22.4018,116800.0
2012-01-13 14:00:00,32.08,32.11,32.07,32.09,374600.0,22.4018,22.4228,22.3948,22.4088,374600.0
2012-01-13 14:30:00,32.1,32.12,32.09,32.11,188300.0,22.4158,22.4297,22.4088,22.4228,188300.0
2012-01-13 15:00:00,32.1,32.15,32.1,32.15,295800.0,22.4158,22.4507,22.4158,22.4507,295800.0
2012-01-13 15:30:00,32.15,32.18,32.12,32.15,1028200.0,22.4507,22.4716,22.4297,22.4507,1028200.0
2012-01-17 09:30:00,32.41,32.42,32.31,32.38,1508400.0,22.6322,22.6392,22.5624,22.6113,1508400.0
2012-01-17 10:00:00,32.38,32.39,32.33,32.38,758200.0,22.6113,22.6183,22.5764,22.6113,758200.0
2012-01-17 10:30:00,32.37,32.38,32.31,32.32,1029300.0,22.6043,22.6113,22.5624,22.5694,1029300.0
2012-01-17 11:00:00,32.33,32.39,32.33,32.37,246600.0,22.5764,22.6183,22.5764,22.6043,246600.0
2012-01-17 11:30:00,32.37,32.39,32.34,32.35,565900.0,22.6043,22.6183,22.5834,22.5904,565900.0
2012-01-17 12:00:00,32.35,32.38,32.34,32.37,226700.0,22.5904,22.6113,22.5834,22.6043,226700.0
2012-01-17 12:30:00,32.37,32.37,32.33,32.34,125100.0,22.6043,22.6043,22.5764,22.5834,125100.0
2012-01-17 13:00:00,32.35,32.37,32.34,32.34,104600.0,22.5904,22.6043,22.5834,22.5834,104600.0
2012-01-17 13:30:00,32.34,32.34,32.32,32.33,98000.0,22.5834,22.5834,22.5694,22.5764,98000.0
2012-01-17 14:00:00,32.34,32.35,32.33,32.33,121600.0,22.5834,22.5904,22.5764,22.5764,121600.0
2012-01-17 14:30:00,32.34,32.34,32.28,32.29,166400.0,22.5834,22.5834,22.5415,22.5485,166400.0
2012-01-17 15:00:00,32.28,32.3,32.26,32.29,394000.0,22.5415,22.5554,22.5275,22.5485,394000.0
2012-01-17 15:30:00,32.29,32.31,32.27,32.28,1075100.0,22.5485,22.5624,22.5345,22.5415,1075100.0
2012-01-18 09:30:00,32.25,32.28,32.18,32.25,287800.0,22.5205,22.5415,22.4716,22.5205,287800.0
2012-01-18 10:00:00,32.26,32.34,32.25,32.34,486800.0,22.5275,22.5834,22.5205,22.5834,486800.0
2012-01-18 10:30:00,32.33,32.36,32.3,32.33,275300.0,22.5764,22.5973,22.5554,22.5764,275300.0
2012-01-18 11:00:00,32.33,32.34,32.28,32.29,136400.0,22.5764,22.5834,22.5415,22.5485,136400.0
2012-01-18 11:30:00,32.29,32.31,32.26,32.27,292000.0,22.5485,22.5624,22.5275,22.5345,292000.0
2012-01-18 12:00:00,32.27,32.31,32.25,32.3,544800.0,22.5345,22.5624,22.5205,22.5554,544800.0
2012-01-18 12:30:00,32.3,32.32,32.27,32.28,160600.0,22.5554,22.5694,22.5345,22.5415,160600.0
2012-01-18 13:00:00,32.28,32.29,32.24,32.26,198400.0,22.5415,22.5485,22.5135,22.5275,198400.0
2012-01-18 13:30:00,32.26,32.29,32.25,32.26,247000.0,22.5275,22.5485,22.5205,22.5275,247000.0
2012-01-18 14:00:00,32.26,32.32,32.25,32.32,376900.0,22.5275,22.5694,22.5205,22.5694,376900.0
2012-01-18 14:30:00,32.31,32.31,32.27,32.29,159400.0,22.5624,22.5624,22.5345,22.5485,159400.0
2012-01-18 15:00:00,32.3,32.35,32.29,32.33,210700.0,22.5554,22.5904,22.5485,22.5764,210700.0
2012-01-18 15:30:00,32.33,32.34,32.28,32.32,1513600.0,22.5764,22.5834,22.5415,22.5694,1513600.0
2012-01-19 09:30:00,32.37,32.37,32.22,32.31,1082500.0,22.6043,22.6043,22.4996,22.5624,1082500.0
2012-01-19 10:00:00,32.29,32.32,32.24,32.32,284900.0,22.5485,22.5694,22.5135,22.5694,284900.0
2012-01-19 10:30:00,32.31,32.37,32.3,32.32,157500.0,22.5624,22.6043,22.5554,22.5694,157500.0
2012-01-19 11:00:00,32.33,32.38,32.3,32.38,323500.0,22.5764,22.6113,22.5554,22.6113,323500.0
2012-01-19 11:30:00,32.37,32.41,32.36,32.41,599100.0,22.6043,22.6322,22.5973,22.6322,599100.0
2012-01-19 12:00:00,32.41,32.41,32.37,32.39,465600.0,22.6322,22.6322,22.6043,22.6183,465600.0
2012-01-19 12:30:00,32.38,32.4,32.36,32.39,163200.0,22.6113,22.6253,22.5973,22.6183,163200.0
2012-01-19 13:00:00,32.38,32.43,32.38,32.41,149500.0,22.6113,22.6462,22.6113,22.6322,149500.0
2012-01-19 13:30:00,32.42,32.43,32.4,32.43,225000.0,22.6392,22.6462,22.6253,22.6462,225000.0
2012-01-19 14:00:00,32.42,32.46,32.41,32.43,191300.0,22.6392,22.6672,22.6322,22.6462,191300.0
2012-01-19 14:30:00,32.44,32.44,32.39,32.4,368000.0,22.6532,22.6532,22.6183,22.6253,368000.0
2012-01-19 15:00:00,32.4,32.41,32.39,32.4,507700.0,22.6253,22.6322,22.6183,22.6253,507700.0
2012-01-19 15:30:00,32.41,32.41,32.35,32.38,1019000.0,22.6322,22.6322,22.5904,22.6113,1019000.0
2012-01-20 09:30:00,32.34,32.41,32.25,32.26,1149500.0,22.5834,22.6322,22.5205,22.5275,1149500.0
2012-01-20 10:00:00,32.26,32.32,32.24,32.32,1336100.0,22.5275,22.5694,22.5135,22.5694,1336100.0
2012-01-20 10:30:00,32.32,32.32,32.27,32.31,562200.0,22.5694,22.5694,22.5345,22.5624,562200.0
2012-01-20 11:00:00,32.31,32.33,32.29,32.3,707300.0,22.5624,22.5764,22.5485,22.5554,707300.0
2012-01-20 11:30:00,32.3,32.3,32.24,32.25,670100.0,22.5554,22.5554,22.5135,22.5205,670100.0
2012-01-20 12:00:00,32.24,32.3,32.24,32.3,286500.0,22.5135,22.5554,22.5135,22.5554,286500.0
2012-01-20 12:30:00,32.3,32.33,32.29,32.33,306000.0,22.5554,22.5764,22.5485,22.5764,306000.0
2012-01-20 13:00:00,32.33,32.34,32.3,32.34,143500.0,22.5764,22.5834,22.5554,22.5834,143500.0
2012-01-20 13:30:00,32.34,32.34,32.31,32.34,118600.0,22.5834,22.5834,22.5624,22.5834,118600.0
2012-01-20 14:00:00,32.34,32.37,32.34,32.35,456800.0,22.5834,22.6043,22.5834,22.5904,456800.0
2012-01-20 14:30:00,32.36,32.36,32.33,32.35,221800.0,22.5973,22.5973,22.5764,22.5904,221800.0
2012-01-20 15:00:00,32.35,32.4,32.34,32.4,524400.0,22.5904,22.6253,22.5834,22.6253,524400.0
2012-01-20 15:30:00,32.4,32.45,32.36,32.42,2953500.0,22.6253,22.6602,22.5973,22.6392,2953500.0
2012-01-23 09:30:00,32.31,32.39,32.31,32.33,682700.0,22.5624,22.6183,22.5624,22.5764,682700.0
2012-01-23 10:00:00,32.33,32.38,32.32,32.35,342300.0,22.5764,22.6113,22.5694,22.5904,342300.0
2012-01-23 10:30:00,32.35,32.37,32.33,32.35,279100.0,22.5904,22.6043,22.5764,22.5904,279100.0
2012-01-23 11:00:00,32.36,32.36,32.29,32.31,435600.0,22.5973,22.5973,22.5485,22.5624,435600.0
2012-01-23 11:30:00,32.3,32.31,32.23,32.27,436900.0,22.5554,22.5624,22.5066,22.5345,436900.0
2012-01-23 12:00:00,32.27,32.27,32.21,32.25,422900.0,22.5345,22.5345,22.4926,22.5205,422900.0
2012-01-23 12:30:00,32.25,32.26,32.23,32.25,207500.0,22.5205,22.5275,22.5066,22.5205,207500.0
2012-01-23 13:00:00,32.25,32.29,32.24,32.29,261600.0,22.5205,22.5485,22.5135,22.5485,261600.0
2012-01-23 13:30:00,32.29,32.32,32.27,32.3,324700.0,22.5485,22.5694,22.5345,22.5554,324700.0
2012-01-23 14:00:00,32.3,32.31,32.26,32.3,195900.0,22.5554,22.5624,22.5275,22.5554,195900.0
2012-01-23 14:30:00,32.3,32.36,32.28,32.35,276800.0,22.5554,22.5973,22.5415,22.5904,276800.0
2012-01-23 15:00:00,32.34,32.37,32.33,32.37,333300.0,22.5834,22.6043,22.5764,22.6043,333300.0
2012-01-23 15:30:00,32.36,32.4,32.36,32.36,770100.0,22.5973,22.6253,22.5973,22.5973,770100.0
2012-01-24 09:30:00,32.21,32.26,32.18,32.19,878200.0,22.4926,22.5275,22.4716,22.4786,878200.0
2012-01-24 10:00:00,32.19,32.22,32.16,32.18,238500.0,22.4786,22.4996,22.4577,22.4716,238500.0
2012-01-24 10:30:00,32.16,32.22,32.16,32.2,265300.0,22.4577,22.4996,22.4577,22.4856,265300.0
2012-01-24 11:00:00,32.2,32.23,32.2,32.22,307100.0,22.4856,22.5066,22.4856,22.4996,307100.0
2012-01-24 11:30:00,32.22,32.26,32.22,32.24,325500.0,22.4996,22.5275,22.4996,22.5135,325500.0
2012-01-24 12:00:00,32.25,32.27,32.23,32.23,231500.0,22.5205,22.5345,22.5066,22.5066,231500.0
2012-01-24 12:30:00,32.23,32.25,32.2,32.24,264200.0,22.5066,22.5205,22.4856,22.5135,264200.0
2012-01-24 13:00:00,32.24,32.24,32.2,32.2,259900.0,22.5135,22.5135,22.4856,22.4856,259900.0
2012-01-24 13:30:00,32.21,32.22,32.19,32.21,145800.0,22.4926,22.4996,22.4786,22.4926,145800.0
2012-01-24 14:00:00,32.21,32.23,32.2,32.21,160200.0,22.4926,22.5066,22.4856,22.4926,160200.0
2012-01-24 14:30:00,32.21,32.24,32.2,32.2,478900.0,22.4926,22.5135,22.4856,22.4856,478900.0
2012-01-24 15:00:00,32.2,32.23,32.19,32.21,441200.0,22.4856,22.5066,22.4786,22.4926,441200.0
2012-01-24 15:30:00,32.21,32.22,32.16,32.22,1222000.0,22.4926,22.4996,22.4577,22.4996,1222000.0
2012-01-25 09:30:00,32.09,32.18,32.07,32.15,253400.0,22.4088,22.4716,22.3948,22.4507,253400.0
2012-01-25 10:00:00,32.15,32.24,32.15,32.22,434200.0,22.4507,22.5135,22.4507,22.4996,434200.0
2012-01-25 10:30:00,32.22,32.26,32.21,32.24,163200.0,22.4996,22.5275,22.4926,22.5135,163200.0
2012-01-25 11:00:00,32.24,32.27,32.2,32.21,258300.0,22.5135,22.5345,22.4856,22.4926,258300.0
2012-01-25 11:30:00,32.21,32.23,32.2,32.22,121700.0,22.4926,22.5066,22.4856,22.4996,121700.0
2012-01-25 12:00:00,32.21,32.3,32.2,32.27,248000.0,22.4926,22.5554,22.4856,22.5345,248000.0
2012-01-25 12:30:00,32.26,32.39,32.25,32.36,401000.0,22.5275,22.6183,22.5205,22.5973,401000.0
2012-01-25 13:00:00,32.36,32.47,32.35,32.44,572800.0,22.5973,22.6741,22.5904,22.6532,572800.0
2012-01-25 13:30:00,32.44,32.48,32.42,32.47,691100.0,22.6532,22.6811,22.6392,22.6741,691100.0
2012-01-25 14:00:00,32.47,32.47,32.37,32.42,579700.0,22.6741,22.6741,22.6043,22.6392,579700.0
2012-01-25 14:30:00,32.41,32.47,32.4,32.45,353800.0,22.6322,22.6741,22.6253,22.6602,353800.0
2012-01-25 15:00:00,32.45,32.56,32.42,32.56,1181000.0,22.6602,22.737,22.6392,22.737,1181000.0
2012-01-25 15:30:00,32.55,32.6,32.51,32.54,1757600.0,22.73,22.7649,22.7021,22.723,1757600.0
2012-01-26 09:30:00,32.65,32.68,32.53,32.68,1194900.0,22.7998,22.8208,22.716,22.8208,1194900.0
2012-01-26 10:00:00,32.67,32.71,32.63,32.66,604200.0,22.8138,22.8417,22.7859,22.8068,604200.0
2012-01-26 10:30:00,32.66,32.69,32.6,32.61,565700.0,22.8068,22.8278,22.7649,22.7719,565700.0
2012-01-26 11:00:00,32.6,32.61,32.54,32.6,456200.0,22.7649,22.7719,22.723,22.7649,456200.0
2012-01-26 11:30:00,32.6,32.6,32.54,32.55,321500.0,22.7649,22.7649,22.723,22.73,321500.0
2012-01-26 12:00:00,32.55,32.55,32.49,32.53,582700.0,22.73,22.73,22.6881,22.716,582700.0
2012-01-26 12:30:00,32.53,32.54,32.49,32.51,534500.0,22.716,22.723,22.6881,22.7021,534500.0
2012-01-26 13:00:00,32.51,32.54,32.49,32.49,182900.0,22.7021,22.723,22.6881,22.6881,182900.0
2012-01-26 13:30:00,32.49,32.49,32.42,32.43,325700.0,22.6881,22.6881,22.6392,22.6462,325700.0
2012-01-26 14:00:00,32.43,32.44,32.35,32.39,255000.0,22.6462,22.6532,22.5904,22.6183,255000.0
2012-01-26 14:30:00,32.38,32.44,32.38,32.4,308600.0,22.6113,22.6532,22.6113,22.6253,308600.0
2012-01-26 15:00:00,32.4,32.42,32.34,32.36,194100.0,22.6253,22.6392,22.5834,22.5973,194100.0
2012-01-26 15:30:00,32.36,32.44,32.35,32.44,948100.0,22.5973,22.6532,22.5904,22.6532,948100.0
2012-01-27 09:30:00,32.3,32.4,32.26,32.33,573200.0,22.5554,22.6253,22.5275,22.5764,573200.0
2012-01-27 10:00:00,32.32,32.35,32.26,32.31,318800.0,22.5694,22.5904,22.5275,22.5624,318800.0
2012-01-27 10:30:00,32.31,32.34,32.23,32.26,276200.0,22.5624,22.5834,22.5066,22.5275,276200.0
2012-01-27 11:00:00,32.27,32.28,32.23,32.24,504900.0,22.5345,22.5415,22.5066,22.5135,504900.0
2012-01-27 11:30:00,32.23,32.23,32.15,32.19,576800.0,22.5066,22.5066,22.4507,22.4786,576800.0
2012-01-27 12:00:00,32.18,32.2,32.1,32.13,388600.0,22.4716,22.4856,22.4158,22.4367,388600.0
2012-01-27 12:30:00,32.13,32.16,32.1,32.12,432800.0,22.4367,22.4577,22.4158,22.4297,432800.0
2012-01-27 13:00:00,32.12,32.18,32.1,32.17,243200.0,22.4297,22.4716,22.4158,22.4647,243200.0
2012-01-27 13:30:00,32.17,32.23,32.16,32.21,197800.0,22.4647,22.5066,22.4577,22.4926,197800.0
2012-01-27 14:00:00,32.21,32.23,32.18,32.2,291900.0,22.4926,22.5066,22.4716,22.4856,291900.0
2012-01-27 14:30:00,32.2,32.24,32.19,32.24,177100.0,22.4856,22.5135,22.4786,22.5135,177100.0
2012-01-27 15:00:00,32.23,32.27,32.22,32.26,328200.0,22.5066,22.5345,22.4996,22.5275,328200.0
2012-01-27 15:30:00,32.26,32.28,32.19,32.19,935600.0,22.5275,22.5415,22.4786,22.4786,935600.0
2012-01-30 09:30:00,32.08,32.12,31.92,31.96,910900.0,22.4018,22.4297,22.2901,22.318,910900.0
2012-01-30 10:00:00,31.96,31.98,31.89,31.96,491200.0,22.318,22.332,22.2691,22.318,491200.0
2012-01-30 10:30:00,31.96,32.0,31.93,31.94,544700.0,22.318,22.3459,22.2971,22.304,544700.0
2012-01-30 11:00:00,31.94,31.99,31.94,31.95,344800.0,22.304,22.339,22.304,22.311,344800.0
2012-01-30 11:30:00,31.95,31.96,31.91,31.95,756300.0,22.311,22.318,22.2831,22.311,756300.0
2012-01-30 12:00:00,31.96,31.99,31.95,31.96,260300.0,22.318,22.339,22.311,22.318,260300.0
2012-01-30 12:30:00,31.96,31.98,31.94,31.96,433600.0,22.318,22.332,22.304,22.318,433600.0
2012-01-30 13:00:00,31.96,31.98,31.94,31.97,241700.0,22.318,22.332,22.304,22.325,241700.0
2012-01-30 13:30:00,31.98,32.04,31.96,32.04,143700.0,22.332,22.3739,22.318,22.3739,143700.0
2012-01-30 14:00:00,32.03,32.08,32.02,32.05,2053800.0,22.3669,22.4018,22.3599,22.3809,2053800.0
2012-01-30 14:30:00,32.05,32.07,32.01,32.02,663600.0,22.3809,22.3948,22.3529,22.3599,663600.0
2012-01-30 15:00:00,32.03,32.05,32.0,32.02,141600.0,22.3669,22.3809,22.3459,22.3599,141600.0
2012-01-30 15:30:00,32.02,32.04,31.96,32.04,1012100.0,22.3599,22.3739,22.318,22.3739,1012100.0
2012-01-31 09:30:00,32.16,32.17,32.05,32.08,626500.0,22.4577,22.4647,22.3809,22.4018,626500.0
2012-01-31 10:00:00,32.08,32.1,32.02,32.07,692100.0,22.4018,22.4158,22.3599,22.3948,692100.0
2012-01-31 10:30:00,32.07,32.07,31.91,31.93,190700.0,22.3948,22.3948,22.2831,22.2971,190700.0
2012-01-31 11:00:00,31.93,31.95,31.88,31.9,250100.0,22.2971,22.311,22.2621,22.2761,250100.0
2012-01-31 11:30:00,31.91,31.93,31.88,31.9,132900.0,22.2831,22.2971,22.2621,22.2761,132900.0
2012-01-31 12:00:00,31.9,31.92,31.89,31.9,100900.0,22.2761,22.2901,22.2691,22.2761,100900.0
2012-01-31 12:30:00,31.89,31.91,31.87,31.87,116500.0,22.2691,22.2831,22.2552,22.2552,116500.0
2012-01-31 13:00:00,31.87,31.92,31.87,31.92,116000.0,22.2552,22.2901,22.2552,22.2901,116000.0
2012-01-31 13:30:00,31.92,31.92,31.84,31.85,180200.0,22.2901,22.2901,22.2342,22.2412,180200.0
2012-01-31 14:00:00,31.86,31.93,31.85,31.93,217500.0,22.2482,22.2971,22.2412,22.2971,217500.0
2012-01-31 14:30:00,31.93,31.97,31.92,31.96,792400.0,22.2971,22.325,22.2901,22.318,792400.0
2012-01-31 15:00:00,31.96,31.98,31.93,31.97,973000.0,22.318,22.332,22.2971,22.325,973000.0
2012-01-31 15:30:00,31.97,32.04,31.94,32.01,1288800.0,22.325,22.3739,22.304,22.3529,1288800.0
2012-02-01 09:30:00,32.16,32.33,32.16,32.27,702700.0,22.4577,22.5764,22.4577,22.5345,702700.0
2012-02-01 10:00:00,32.27,32.38,32.26,32.37,779900.0,22.5345,22.6113,22.5275,22.6043,779900.0
2012-02-01 10:30:00,32.37,32.38,32.32,32.36,819200.0,22.6043,22.6113,22.5694,22.5973,819200.0
2012-02-01 11:00:00,32.36,32.37,32.33,32.35,395500.0,22.5973,22.6043,22.5764,22.5904,395500.0
2012-02-01 11:30:00,32.34,32.38,32.31,32.34,630900.0,22.5834,22.6113,22.5624,22.5834,630900.0
2012-02-01 12:00:00,32.32,32.37,32.31,32.34,244400.0,22.5694,22.6043,22.5624,22.5834,244400.0
2012-02-01 12:30:00,32.34,32.36,32.32,32.36,588700.0,22.5834,22.5973,22.5694,22.5973,588700.0
2012-02-01 13:00:00,32.36,32.39,32.35,32.38,572500.0,22.5973,22.6183,22.5904,22.6113,572500.0
2012-02-01 13:30:00,32.37,32.41,32.36,32.37,422400.0,22.6043,22.6322,22.5973,22.6043,422400.0
2012-02-01 14:00:00,32.37,32.38,32.34,32.36,123800.0,22.6043,22.6113,22.5834,22.5973,123800.0
2012-02-01 14:30:00,32.36,32.36,32.32,32.34,310800.0,22.5973,22.5973,22.5694,22.5834,310800.0
2012-02-01 15:00:00,32.34,32.38,32.32,32.33,461700.0,22.5834,22.6113,22.5694,22.5764,461700.0
2012-02-01 15:30:00,32.33,32.33,32.23,32.27,2207400.0,22.5764,22.5764,22.5066,22.5345,2207400.0
2012-02-02 09:30:00,32.31,32.41,32.31,32.36,848600.0,22.5624,22.6322,22.5624,22.5973,848600.0
2012-02-02 10:00:00,32.36,32.38,32.3,32.3,568600.0,22.5973,22.6113,22.5554,22.5554,568600.0
2012-02-02 10:30:00,32.3,32.35,32.3,32.31,323300.0,22.5554,22.5904,22.5554,22.5624,323300.0
2012-02-02 11:00:00,32.32,32.34,32.27,32.29,541900.0,22.5694,22.5834,22.5345,22.5485,541900.0
2012-02-02 11:30:00,32.29,32.3,32.27,32.3,320400.0,22.5485,22.5554,22.5345,22.5554,320400.0
2012-02-02 12:00:00,32.3,32.34,32.29,32.33,347400.0,22.5554,22.5834,22.5485,22.5764,347400.0
2012-02-02 12:30:00,32.34,32.36,32.33,32.35,226100.0,22.5834,22.5973,22.5764,22.5904,226100.0
2012-02-02 13:00:00,32.35,32.36,32.34,32.36,244500.0,22.5904,22.5973,22.5834,22.5973,244500.0
2012-02-02 13:30:00,32.36,32.39,32.35,32.38,207400.0,22.5973,22.6183,22.5904,22.6113,207400.0
2012-02-02 14:00:00,32.38,32.4,32.38,32.39,205500.0,22.6113,22.6253,22.6113,22.6183,205500.0
2012-02-02 14:30:00,32.38,32.4,32.37,32.39,158800.0,22.6113,22.6253,22.6043,22.6183,158800.0
2012-02-02 15:00:00,32.38,32.41,32.38,32.4,157100.0,22.6113,22.6322,22.6113,22.6253,157100.0
2012-02-02 15:30:00,32.4,32.41,32.37,32.37,924700.0,22.6253,22.6322,22.6043,22.6043,924700.0
2012-02-03 09:30:00,32.48,32.6,32.48,32.56,578400.0,22.6811,22.7649,22.6811,22.737,578400.0
2012-02-03 10:00:00,32.56,32.62,32.55,32.61,741300.0,22.737,22.7789,22.73,22.7719,741300.0
2012-02-03 10:30:00,32.62,32.65,32.55,32.55,536200.0,22.7789,22.7998,22.73,22.73,536200.0
2012-02-03 11:00:00,32.55,32.56,32.5,32.54,852000.0,22.73,22.737,22.6951,22.723,852000.0
2012-02-03 11:30:00,32.54,32.54,32.51,32.51,407900.0,22.723,22.723,22.7021,22.7021,407900.0
2012-02-03 12:00:00,32.51,32.55,32.5,32.54,249500.0,22.7021,22.73,22.6951,22.723,249500.0
2012-02-03 12:30:00,32.54,32.57,32.53,32.55,236800.0,22.723,22.744,22.716,22.73,236800.0
2012-02-03 13:00:00,32.55,32.56,32.54,32.54,83800.0,22.73,22.737,22.723,22.723,83800.0
2012-02-03 13:30:00,32.55,32.56,32.51,32.51,144800.0,22.73,22.737,22.7021,22.7021,144800.0
2012-02-03 14:00:00,32.51,32.52,32.49,32.5,174400.0,22.7021,22.7091,22.6881,22.6951,174400.0
2012-02-03 14:30:00,32.5,32.5,32.46,32.49,716800.0,22.6951,22.6951,22.6672,22.6881,716800.0
2012-02-03 15:00:00,32.5,32.5,32.43,32.44,317000.0,22.6951,22.6951,22.6462,22.6532,317000.0
2012-02-03 15:30:00,32.44,32.51,32.41,32.49,1192700.0,22.6532,22.7021,22.6322,22.6881,1192700.0
2012-02-06 09:30:00,32.41,32.5,32.37,32.41,557700.0,22.6322,22.6951,22.6043,22.6322,557700.0
2012-02-06 10:00:00,32.4,32.43,32.39,32.41,1076400.0,22.6253,22.6462,22.6183,22.6322,1076400.0
2012-02-06 10:30:00,32.41,32.47,32.41,32.47,376200.0,22.6322,22.6741,22.6322,22.6741,376200.0
2012-02-06 11:00:00,32.46,32.53,32.46,32.48,528100.0,22.6672,22.716,22.6672,22.6811,528100.0
2012-02-06 11:30:00,32.48,32.52,32.48,32.51,888500.0,22.6811,22.7091,22.6811,22.7021,888500.0
2012-02-06 12:00:00,32.52,32.52,32.47,32.47,265800.0,22.7091,22.7091,22.6741,22.6741,265800.0
2012-02-06 12:30:00,32.47,32.49,32.44,32.45,242200.0,22.6741,22.6881,22.6532,22.6602,242200.0
2012-02-06 13:00:00,32.44,32.46,32.41,32.45,305500.0,22.6532,22.6672,22.6322,22.6602,305500.0
2012-02-06 13:30:00,32.45,32.48,32.45,32.47,159300.0,22.6602,22.6811,22.6602,22.6741,159300.0
2012-02-06 14:00:00,32.47,32.48,32.44,32.44,745100.0,22.6741,22.6811,22.6532,22.6532,745100.0
2012-02-06 14:30:00,32.44,32.49,32.44,32.48,278600.0,22.6532,22.6881,22.6532,22.6811,278600.0
2012-02-06 15:00:00,32.48,32.5,32.47,32.49,324600.0,22.6811,22.6951,22.6741,22.6881,324600.0
2012-02-06 15:30:00,32.48,32.49,32.44,32.47,898300.0,22.6811,22.6881,22.6532,22.6741,898300.0
2012-02-07 09:30:00,32.38,32.47,32.37,32.44,644800.0,22.6113,22.6741,22.6043,22.6532,644800.0
2012-02-07 10:00:00,32.44,32.54,32.44,32.52,530100.0,22.6532,22.723,22.6532,22.7091,530100.0
2012-02-07 10:30:00,32.51,32.56,32.5,32.54,1119200.0,22.7021,22.737,22.6951,22.723,1119200.0
2012-02-07 11:00:00,32.54,32.58,32.54,32.58,1148500.0,22.723,22.751,22.723,22.751,1148500.0
2012-02-07 11:30:00,32.58,32.58,32.55,32.57,719200.0,22.751,22.751,22.73,22.744,719200.0
2012-02-07 12:00:00,32.56,32.57,32.54,32.55,583100.0,22.737,22.744,22.723,22.73,583100.0
2012-02-07 12:30:00,32.54,32.55,32.53,32.55,589500.0,22.723,22.73,22.716,22.73,589500.0
2012-02-07 13:00:00,32.55,32.55,32.51,32.53,627400.0,22.73,22.73,22.7021,22.716,627400.0
2012-02-07 13:30:00,32.52,32.54,32.51,32.52,463600.0,22.7091,22.723,22.7021,22.7091,463600.0
2012-02-07 14:00:00,32.52,32.53,32.5,32.5,661400.0,22.7091,22.716,22.6951,22.6951,661400.0
2012-02-07 14:30:00,32.5,32.52,32.48,32.48,734100.0,22.6951,22.7091,22.6811,22.6811,734100.0
2012-02-07 15:00:00,32.49,32.54,32.49,32.53,620000.0,22.6881,22.723,22.6881,22.716,620000.0
2012-02-07 15:30:00,32.54,32.54,32.47,32.48,2082400.0,22.723,22.723,22.6741,22.6811,2082400.0
2012-02-08 09:30:00,32.58,32.58,32.45,32.53,365900.0,22.751,22.751,22.6602,22.716,365900.0
2012-02-08 10:00:00,32.54,32.54,32.45,32.46,385000.0,22.723,22.723,22.6602,22.6672,385000.0
2012-02-08 10:30:00,32.46,32.48,32.45,32.47,253400.0,22.6672,22.6811,22.6602,22.6741,253400.0
2012-02-08 11:00:00,32.47,32.49,32.4,32.43,530400.0,22.6741,22.6881,22.6253,22.6462,530400.0
2012-02-08 11:30:00,32.43,32.44,32.38,32.43,369200.0,22.6462,22.6532,22.6113,22.6462,369200.0
2012-02-08 12:00:00,32.43,32.43,32.4,32.42,184700.0,22.6462,22.6462,22.6253,22.6392,184700.0
2012-02-08 12:30:00,32.42,32.42,32.39,32.42,182400.0,22.6392,22.6392,22.6183,22.6392,182400.0
2012-02-08 13:00:00,32.41,32.44,32.4,32.43,297900.0,22.6322,22.6532,22.6253,22.6462,297900.0
2012-02-08 13:30:00,32.43,32.46,32.42,32.45,122900.0,22.6462,22.6672,22.6392,22.6602,122900.0
2012-02-08 14:00:00,32.45,32.47,32.43,32.46,327700.0,22.6602,22.6741,22.6462,22.6672,327700.0
2012-02-08 14:30:00,32.47,32.5,32.45,32.48,396400.0,22.6741,22.6951,22.6602,22.6811,396400.0
2012-02-08 15:00:00,32.48,32.5,32.47,32.49,256400.0,22.6811,22.6951,22.6741,22.6881,256400.0
2012-02-08 15:30:00,32.49,32.5,32.47,32.48,768200.0,22.6881,22.6951,22.6741,22.6811,768200.0
2012-02-09 09:30:00,32.53,32.54,32.46,32.52,593200.0,22.716,22.723,22.6672,22.7091,593200.0
2012-02-09 10:00:00,32.52,32.6,32.48,32.55,921500.0,22.7091,22.7649,22.6811,22.73,921500.0
2012-02-09 10:30:00,32.55,32.57,32.49,32.55,500700.0,22.73,22.744,22.6881,22.73,500700.0
2012-02-09 11:00:00,32.55,32.6,32.54,32.59,527100.0,22.73,22.7649,22.723,22.7579,527100.0
2012-02-09 11:30:00,32.59,32.67,32.57,32.67,410500.0,22.7579,22.8138,22.744,22.8138,410500.0
2012-02-09 12:00:00,32.67,32.69,32.66,32.69,150600.0,22.8138,22.8278,22.8068,22.8278,150600.0
2012-02-09 12:30:00,32.68,32.71,32.67,32.68,374100.0,22.8208,22.8417,22.8138,22.8208,374100.0
2012-02-09 13:00:00,32.68,32.7,32.65,32.68,291800.0,22.8208,22.8348,22.7998,22.8208,291800.0
2012-02-09 13:30:00,32.68,32.71,32.67,32.71,137400.0,22.8208,22.8417,22.8138,22.8417,137400.0
2012-02-09 14:00:00,32.71,32.71,32.69,32.7,210400.0,22.8417,22.8417,22.8278,22.8348,210400.0
2012-02-09 14:30:00,32.71,32.72,32.7,32.7,188100.0,22.8417,22.8487,22.8348,22.8348,188100.0
2012-02-09 15:00:00,32.7,32.72,32.69,32.72,327900.0,22.8348,22.8487,22.8278,22.8487,327900.0
2012-02-09 15:30:00,32.72,32.72,32.68,32.7,905400.0,22.8487,22.8487,22.8208,22.8348,905400.0
2012-02-10 09:30:00,32.52,32.57,32.49,32.53,743500.0,22.7091,22.744,22.6881,22.716,743500.0
2012-02-10 10:00:00,32.53,32.57,32.51,32.52,498500.0,22.716,22.744,22.7021,22.7091,498500.0
2012-02-10 10:30:00,32.53,32.54,32.48,32.51,185700.0,22.716,22.723,22.6811,22.7021,185700.0
2012-02-10 11:00:00,32.51,32.53,32.5,32.52,493700.0,22.7021,22.716,22.6951,22.7091,493700.0
2012-02-10 11:30:00,32.51,32.54,32.49,32.52,355800.0,22.7021,22.723,22.6881,22.7091,355800.0
2012-02-10 12:00:00,32.52,32.55,32.52,32.53,82300.0,22.7091,22.73,22.7091,22.716,82300.0
2012-02-10 12:30:00,32.52,32.55,32.52,32.53,115600.0,22.7091,22.73,22.7091,22.716,115600.0
2012-02-10 13:00:00,32.54,32.55,32.52,32.52,141400.0,22.723,22.73,22.7091,22.7091,141400.0
2012-02-10 13:30:00,32.52,32.53,32.48,32.48,133100.0,22.7091,22.716,22.6811,22.6811,133100.0
2012-02-10 14:00:00,32.49,32.53,32.49,32.52,103200.0,22.6881,22.716,22.6881,22.7091,103200.0
2012-02-10 14:30:00,32.51,32.53,32.51,32.52,210900.0,22.7021,22.716,22.7021,22.7091,210900.0
2012-02-10 15:00:00,32.51,32.56,32.48,32.56,260500.0,22.7021,22.737,22.6811,22.737,260500.0
2012-02-10 15:30:00,32.56,32.61,32.52,32.61,946200.0,22.737,22.7719,22.7091,22.7719,946200.0
2012-02-13 09:30:00,32.71,32.76,32.68,32.69,647100.0,22.8417,22.8767,22.8208,22.8278,647100.0
2012-02-13 10:00:00,32.7,32.72,32.68,32.7,660800.0,22.8348,22.8487,22.8208,22.8348,660800.0
2012-02-13 10:30:00,32.7,32.74,32.68,32.74,362400.0,22.8348,22.8627,22.8208,22.8627,362400.0
2012-02-13 11:00:00,32.73,32.76,32.72,32.75,532900.0,22.8557,22.8767,22.8487,22.8697,532900.0
2012-02-13 11:30:00,32.75,32.77,32.75,32.76,262600.0,22.8697,22.8836,22.8697,22.8767,262600.0
2012-02-13 12:00:00,32.76,32.77,32.74,32.75,211800.0,22.8767,22.8836,22.8627,22.8697,211800.0
2012-02-13 12:30:00,32.74,32.75,32.71,32.74,159000.0,22.8627,22.8697,22.8417,22.8627,159000.0
2012-02-13 13:00:00,32.74,32.79,32.74,32.77,170800.0,22.8627,22.8976,22.8627,22.8836,170800.0
2012-02-13 13:30:00,32.77,32.78,32.75,32.75,87900.0,22.8836,22.8906,22.8697,22.8697,87900.0
2012-02-13 14:00:00,32.75,32.77,32.74,32.76,229500.0,22.8697,22.8836,22.8627,22.8767,229500.0
2012-02-13 14:30:00,32.77,32.77,32.75,32.76,176800.0,22.8836,22.8836,22.8697,22.8767,176800.0
2012-02-13 15:00:00,32.76,32.76,32.74,32.75,680600.0,22.8767,22.8767,22.8627,22.8697,680600.0
2012-02-13 15:30:00,32.75,32.75,32.7,32.72,828500.0,22.8697,22.8697,22.8348,22.8487,828500.0
2012-02-14 09:30:00,32.62,32.76,32.62,32.73,964700.0,22.7789,22.8767,22.7789,22.8557,964700.0
2012-02-14 10:00:00,32.73,32.73,32.69,32.7,589600.0,22.8557,22.8557,22.8278,22.8348,589600.0
2012-02-14 10:30:00,32.7,32.72,32.69,32.72,222300.0,22.8348,22.8487,22.8278,22.8487,222300.0
2012-02-14 11:00:00,32.71,32.74,32.71,32.73,281600.0,22.8417,22.8627,22.8417,22.8557,281600.0
2012-02-14 11:30:00,32.73,32.76,32.73,32.73,114300.0,22.8557,22.8767,22.8557,22.8557,114300.0
2012-02-14 12:00:00,32.73,32.75,32.73,32.75,241200.0,22.8557,22.8697,22.8557,22.8697,241200.0
2012-02-14 12:30:00,32.75,32.75,32.72,32.72,124200.0,22.8697,22.8697,22.8487,22.8487,124200.0
2012-02-14 13:00:00,32.72,32.74,32.7,32.71,253100.0,22.8487,22.8627,22.8348,22.8417,253100.0
2012-02-14 13:30:00,32.71,32.76,32.7,32.76,117900.0,22.8417,22.8767,22.8348,22.8767,117900.0
2012-02-14 14:00:00,32.76,32.77,32.69,32.7,191200.0,22.8767,22.8836,22.8278,22.8348,191200.0
2012-02-14 14:30:00,32.7,32.72,32.68,32.72,130600.0,22.8348,22.8487,22.8208,22.8487,130600.0
2012-02-14 15:00:00,32.71,32.75,32.67,32.7,290400.0,22.8417,22.8697,22.8138,22.8348,290400.0
2012-02-14 15:30:00,32.69,32.85,32.68,32.84,910800.0,22.8278,22.9395,22.8208,22.9325,910800.0
2012-02-15 09:30:00,32.92,33.0,32.86,32.9,280000.0,22.9884,23.0443,22.9465,22.9744,280000.0
2012-02-15 10:00:00,32.9,32.93,32.87,32.88,365300.0,22.9744,22.9954,22.9535,22.9605,365300.0
2012-02-15 10:30:00,32.89,32.93,32.87,32.91,495600.0,22.9674,22.9954,22.9535,22.9814,495600.0
2012-02-15 11:00:00,32.9,32.93,32.88,32.92,217200.0,22.9744,22.9954,22.9605,22.9884,217200.0
2012-02-15 11:30:00,32.92,32.94,32.91,32.91,222100.0,22.9884,23.0024,22.9814,22.9814,222100.0
2012-02-15 12:00:00,32.92,32.92,32.89,32.9,273400.0,22.9884,22.9884,22.9674,22.9744,273400.0
2012-02-15 12:30:00,32.9,32.92,32.85,32.86,486900.0,22.9744,22.9884,22.9395,22.9465,486900.0
2012-02-15 13:00:00,32.86,32.86,32.81,32.83,241100.0,22.9465,22.9465,22.9116,22.9255,241100.0
2012-02-15 13:30:00,32.83,32.86,32.81,32.85,598900.0,22.9255,22.9465,22.9116,22.9395,598900.0
2012-02-15 14:00:00,32.86,32.87,32.77,32.82,297900.0,22.9465,22.9535,22.8836,22.9186,297900.0
2012-02-15 14:30:00,32.83,32.83,32.74,32.74,359900.0,22.9255,22.9255,22.8627,22.8627,359900.0
2012-02-15 15:00:00,32.75,32.78,32.73,32.76,286400.0,22.8697,22.8906,22.8557,22.8767,286400.0
2012-02-15 15:30:00,32.77,32.82,32.75,32.79,972100.0,22.8836,22.9186,22.8697,22.8976,972100.0
2012-02-16 09:30:00,32.84,32.93,32.82,32.89,705500.0,22.9325,22.9954,22.9186,22.9674,705500.0
2012-02-16 10:00:00,32.9,32.95,32.88,32.94,335800.0,22.9744,23.0093,22.9605,23.0024,335800.0
2012-02-16 10:30:00,32.95,32.97,32.91,32.94,118200.0,23.0093,23.0233,22.9814,23.0024,118200.0
2012-02-16 11:00:00,32.94,32.98,32.92,32.98,139500.0,23.0024,23.0303,22.9884,23.0303,139500.0
2012-02-16 11:30:00,32.98,33.03,32.97,33.02,268000.0,23.0303,23.0652,23.0233,23.0582,268000.0
2012-02-16 12:00:00,33.03,33.06,33.01,33.04,319900.0,23.0652,23.0862,23.0512,23.0722,319900.0
2012-02-16 12:30:00,33.03,33.04,33.0,33.02,144900.0,23.0652,23.0722,23.0443,23.0582,144900.0
2012-02-16 13:00:00,33.02,33.04,33.01,33.03,136600.0,23.0582,23.0722,23.0512,23.0652,136600.0
2012-02-16 13:30:00,33.04,33.06,33.03,33.04,273900.0,23.0722,23.0862,23.0652,23.0722,273900.0
2012-02-16 14:00:00,33.04,33.06,33.02,33.06,167500.0,23.0722,23.0862,23.0582,23.0862,167500.0
2012-02-16 14:30:00,33.06,33.07,33.04,33.05,191600.0,23.0862,23.0931,23.0722,23.0792,191600.0
2012-02-16 15:00:00,33.04,33.06,33.02,33.02,150500.0,23.0722,23.0862,23.0582,23.0582,150500.0
2012-02-16 15:30:00,33.03,33.06,33.0,33.04,835500.0,23.0652,23.0862,23.0443,23.0722,835500.0
2012-02-17 09:30:00,33.1,33.2,33.02,33.02,605500.0,23.1141,23.1839,23.0582,23.0582,605500.0
2012-02-17 10:00:00,33.02,33.05,32.99,33.02,447700.0,23.0582,23.0792,23.0373,23.0582,447700.0
2012-02-17 10:30:00,33.01,33.04,33.0,33.02,343500.0,23.0512,23.0722,23.0443,23.0582,343500.0
2012-02-17 11:00:00,33.02,33.05,33.01,33.04,139500.0,23.0582,23.0792,23.0512,23.0722,139500.0
2012-02-17 11:30:00,33.04,33.05,33.02,33.04,100300.0,23.0722,23.0792,23.0582,23.0722,100300.0
2012-02-17 12:00:00,33.04,33.04,33.01,33.02,146000.0,23.0722,23.0722,23.0512,23.0582,146000.0
2012-02-17 12:30:00,33.02,33.04,33.01,33.01,108000.0,23.0582,23.0722,23.0512,23.0512,108000.0
2012-02-17 13:00:00,33.02,33.04,33.01,33.02,42800.0,23.0582,23.0722,23.0512,23.0582,42800.0
2012-02-17 13:30:00,33.03,33.04,33.02,33.03,76000.0,23.0652,23.0722,23.0582,23.0652,76000.0
2012-02-17 14:00:00,33.04,33.05,33.03,33.03,96800.0,23.0722,23.0792,23.0652,23.0652,96800.0
2012-02-17 14:30:00,33.03,33.05,33.02,33.03,102800.0,23.0652,23.0792,23.0582,23.0652,102800.0
2012-02-17 15:00:00,33.02,33.06,33.02,33.06,98200.0,23.0582,23.0862,23.0582,23.0862,98200.0
2012-02-17 15:30:00,33.05,33.07,33.04,33.05,682400.0,23.0792,23.0931,23.0722,23.0792,682400.0
2012-02-21 09:30:00,33.07,33.07,32.88,32.9,895200.0,23.0931,23.0931,22.9605,22.9744,895200.0
2012-02-21 10:00:00,32.91,32.91,32.86,32.88,637600.0,22.9814,22.9814,22.9465,22.9605,637600.0
2012-02-21 10:30:00,32.89,32.94,32.88,32.94,451500.0,22.9674,23.0024,22.9605,23.0024,451500.0
2012-02-21 11:00:00,32.94,33.0,32.92,33.0,197800.0,23.0024,23.0443,22.9884,23.0443,197800.0
2012-02-21 11:30:00,32.99,33.0,32.94,32.97,229900.0,23.0373,23.0443,23.0024,23.0233,229900.0
2012-02-21 12:00:00,32.96,32.98,32.95,32.97,192300.0,23.0163,23.0303,23.0093,23.0233,192300.0
2012-02-21 12:30:00,32.96,32.97,32.95,32.96,41900.0,23.0163,23.0233,23.0093,23.0163,41900.0
2012-02-21 13:00:00,32.96,32.97,32.95,32.97,152400.0,23.0163,23.0233,23.0093,23.0233,152400.0
2012-02-21 13:30:00,32.96,32.98,32.93,32.94,245300.0,23.0163,23.0303,22.9954,23.0024,245300.0
2012-02-21 14:00:00,32.93,32.94,32.89,32.9,529000.0,22.9954,23.0024,22.9674,22.9744,529000.0
2012-02-21 14:30:00,32.9,32.91,32.84,32.86,505000.0,22.9744,22.9814,22.9325,22.9465,505000.0
2012-02-21 15:00:00,32.85,32.86,32.82,32.84,317500.0,22.9395,22.9465,22.9186,22.9325,317500.0
2012-02-21 15:30:00,32.84,32.89,32.83,32.88,1025500.0,22.9325,22.9674,22.9255,22.9605,1025500.0
2012-02-22 09:30:00,32.87,32.88,32.79,32.84,245400.0,22.9535,22.9605,22.8976,22.9325,245400.0
2012-02-22 10:00:00,32.84,32.84,32.77,32.79,307300.0,22.9325,22.9325,22.8836,22.8976,307300.0
2012-02-22 10:30:00,32.78,32.81,32.76,32.78,560500.0,22.8906,22.9116,22.8767,22.8906,560500.0
2012-02-22 11:00:00,32.78,32.81,32.75,32.76,411900.0,22.8906,22.9116,22.8697,22.8767,411900.0
2012-02-22 11:30:00,32.76,32.77,32.7,32.76,156700.0,22.8767,22.8836,22.8348,22.8767,156700.0
2012-02-22 12:00:00,32.75,32.78,32.75,32.78,177300.0,22.8697,22.8906,22.8697,22.8906,177300.0
2012-02-22 12:30:00,32.78,32.81,32.77,32.8,58800.0,22.8906,22.9116,22.8836,22.9046,58800.0
2012-02-22 13:00:00,32.8,32.87,32.79,32.87,391500.0,22.9046,22.9535,22.8976,22.9535,391500.0
2012-02-22 13:30:00,32.87,32.87,32.84,32.85,152200.0,22.9535,22.9535,22.9325,22.9395,152200.0
2012-02-22 14:00:00,32.86,32.86,32.83,32.85,139400.0,22.9465,22.9465,22.9255,22.9395,139400.0
2012-02-22 14:30:00,32.85,32.85,32.82,32.82,86000.0,22.9395,22.9395,22.9186,22.9186,86000.0
2012-02-22 15:00:00,32.82,32.84,32.81,32.83,214300.0,22.9186,22.9325,22.9116,22.9255,214300.0
2012-02-22 15:30:00,32.83,32.86,32.78,32.8,628500.0,22.9255,22.9465,22.8906,22.9046,628500.0
2012-02-23 09:30:00,32.71,32.79,32.7,32.7,257000.0,22.8417,22.8976,22.8348,22.8348,257000.0
2012-02-23 10:00:00,32.7,32.76,32.7,32.73,423300.0,22.8348,22.8767,22.8348,22.8557,423300.0
2012-02-23 10:30:00,32.73,32.84,32.72,32.84,458900.0,22.8557,22.9325,22.8487,22.9325,458900.0
2012-02-23 11:00:00,32.83,32.83,32.79,32.79,91200.0,22.9255,22.9255,22.8976,22.8976,91200.0
2012-02-23 11:30:00,32.79,32.81,32.75,32.79,686400.0,22.8976,22.9116,22.8697,22.8976,686400.0
2012-02-23 12:00:00,32.8,32.84,32.79,32.83,112600.0,22.9046,22.9325,22.8976,22.9255,112600.0
2012-02-23 12:30:00,32.84,32.89,32.83,32.87,114500.0,22.9325,22.9674,22.9255,22.9535,114500.0
2012-02-23 13:00:00,32.88,32.93,32.85,32.92,88900.0,22.9605,22.9954,22.9395,22.9884,88900.0
2012-02-23 13:30:00,32.93,32.96,32.91,32.94,149300.0,22.9954,23.0163,22.9814,23.0024,149300.0
2012-02-23 14:00:00,32.94,32.94,32.91,32.94,173000.0,23.0024,23.0024,22.9814,23.0024,173000.0
2012-02-23 14:30:00,32.94,32.95,32.92,32.93,76500.0,23.0024,23.0093,22.9884,22.9954,76500.0
2012-02-23 15:00:00,32.93,32.97,32.92,32.97,317100.0,22.9954,23.0233,22.9884,23.0233,317100.0
2012-02-23 15:30:00,32.97,33.0,32.94,32.96,1109500.0,23.0233,23.0443,23.0024,23.0163,1109500.0
2012-02-24 09:30:00,33.0,33.07,32.97,33.01,418300.0,23.0443,23.0931,23.0233,23.0512,418300.0
2012-02-24 10:00:00,33.01,33.04,32.99,33.02,348600.0,23.0512,23.0722,23.0373,23.0582,348600.0
2012-02-24 10:30:00,33.02,33.04,32.98,33.0,189100.0,23.0582,23.0722,23.0303,23.0443,189100.0
2012-02-24 11:00:00,32.99,33.04,32.99,33.03,87100.0,23.0373,23.0722,23.0373,23.0652,87100.0
2012-02-24 11:30:00,33.04,33.05,33.03,33.04,210100.0,23.0722,23.0792,23.0652,23.0722,210100.0
2012-02-24 12:00:00,33.05,33.08,33.03,33.06,234500.0,23.0792,23.1001,23.0652,23.0862,234500.0
2012-02-24 12:30:00,33.06,33.07,33.05,33.07,504900.0,23.0862,23.0931,23.0792,23.0931,504900.0
2012-02-24 13:00:00,33.07,33.08,33.03,33.03,488400.0,23.0931,23.1001,23.0652,23.0652,488400.0
2012-02-24 13:30:00,33.03,33.04,33.01,33.03,148600.0,23.0652,23.0722,23.0512,23.0652,148600.0
2012-02-24 14:00:00,33.04,33.05,33.02,33.04,445000.0,23.0722,23.0792,23.0582,23.0722,445000.0
2012-02-24 14:30:00,33.03,33.04,32.99,33.0,296000.0,23.0652,23.0722,23.0373,23.0443,296000.0
2012-02-24 15:00:00,33.01,33.02,33.0,33.01,243400.0,23.0512,23.0582,23.0443,23.0512,243400.0
2012-02-24 15:30:00,33.02,33.05,33.01,33.04,813500.0,23.0582,23.0792,23.0512,23.0722,813500.0
2012-02-27 09:30:00,32.93,32.96,32.85,32.93,554400.0,22.9954,23.0163,22.9395,22.9954,554400.0
2012-02-27 10:00:00,32.92,32.97,32.92,32.97,472500.0,22.9884,23.0233,22.9884,23.0233,472500.0
2012-02-27 10:30:00,32.97,33.02,32.95,33.02,636100.0,23.0233,23.0582,23.0093,23.0582,636100.0
2012-02-27 11:00:00,33.02,33.1,33.02,33.08,274200.0,23.0582,23.1141,23.0582,23.1001,274200.0
2012-02-27 11:30:00,33.09,33.1,33.06,33.08,239400.0,23.1071,23.1141,23.0862,23.1001,239400.0
2012-02-27 12:00:00,33.08,33.1,33.05,33.07,105200.0,23.1001,23.1141,23.0792,23.0931,105200.0
2012-02-27 12:30:00,33.06,33.11,33.05,33.07,195500.0,23.0862,23.1211,23.0792,23.0931,195500.0
2012-02-27 13:00:00,33.07,33.08,33.06,33.08,131200.0,23.0931,23.1001,23.0862,23.1001,131200.0
2012-02-27 13:30:00,33.07,33.1,33.07,33.07,438800.0,23.0931,23.1141,23.0931,23.0931,438800.0
2012-02-27 14:00:00,33.07,33.09,33.05,33.05,352400.0,23.0931,23.1071,23.0792,23.0792,352400.0
2012-02-27 14:30:00,33.06,33.09,33.05,33.08,515300.0,23.0862,23.1071,23.0792,23.1001,515300.0
2012-02-27 15:00:00,33.08,33.12,33.05,33.08,533500.0,23.1001,23.128,23.0792,23.1001,533500.0
2012-02-27 15:30:00,33.08,33.1,33.03,33.04,801700.0,23.1001,23.1141,23.0652,23.0722,801700.0
2012-02-28 09:30:00,33.07,33.08,33.01,33.07,374400.0,23.0931,23.1001,23.0512,23.0931,374400.0
2012-02-28 10:00:00,33.08,33.11,33.04,33.1,528700.0,23.1001,23.1211,23.0722,23.1141,528700.0
2012-02-28 10:30:00,33.09,33.13,33.07,33.08,359700.0,23.1071,23.135,23.0931,23.1001,359700.0
2012-02-28 11:00:00,33.09,33.11,33.07,33.09,655200.0,23.1071,23.1211,23.0931,23.1071,655200.0
2012-02-28 11:30:00,33.09,33.12,33.08,33.09,295900.0,23.1071,23.128,23.1001,23.1071,295900.0
2012-02-28 12:00:00,33.08,33.1,33.07,33.07,121500.0,23.1001,23.1141,23.0931,23.0931,121500.0
2012-02-28 12:30:00,33.08,33.11,33.06,33.11,673800.0,23.1001,23.1211,23.0862,23.1211,673800.0
2012-02-28 13:00:00,33.11,33.13,33.11,33.12,201100.0,23.1211,23.135,23.1211,23.128,201100.0
2012-02-28 13:30:00,33.12,33.12,33.08,33.08,171200.0,23.128,23.128,23.1001,23.1001,171200.0
2012-02-28 14:00:00,33.08,33.1,33.08,33.09,125100.0,23.1001,23.1141,23.1001,23.1071,125100.0
2012-02-28 14:30:00,33.09,33.13,33.08,33.11,197400.0,23.1071,23.135,23.1001,23.1211,197400.0
2012-02-28 15:00:00,33.12,33.14,33.1,33.14,164400.0,23.128,23.142,23.1141,23.142,164400.0
2012-02-28 15:30:00,33.15,33.18,33.14,33.15,673200.0,23.149,23.1699,23.142,23.149,673200.0
2012-02-29 09:30:00,33.14,33.26,33.13,33.25,335500.0,23.142,23.2258,23.135,23.2188,335500.0
2012-02-29 10:00:00,33.26,33.28,33.2,33.26,298300.0,23.2258,23.2398,23.1839,23.2258,298300.0
2012-02-29 10:30:00,33.25,33.27,33.19,33.23,230900.0,23.2188,23.2328,23.1769,23.2049,230900.0
2012-02-29 11:00:00,33.23,33.29,33.2,33.2,2435500.0,23.2049,23.2468,23.1839,23.1839,2435500.0
2012-02-29 11:30:00,33.2,33.27,33.2,33.24,1875200.0,23.1839,23.2328,23.1839,23.2118,1875200.0
2012-02-29 12:00:00,33.24,33.27,33.23,33.26,633900.0,23.2118,23.2328,23.2049,23.2258,633900.0
2012-02-29 12:30:00,33.26,33.28,33.26,33.26,319600.0,23.2258,23.2398,23.2258,23.2258,319600.0
2012-02-29 13:00:00,33.26,33.29,33.26,33.29,514500.0,23.2258,23.2468,23.2258,23.2468,514500.0
2012-02-29 13:30:00,33.29,33.35,33.27,33.34,847500.0,23.2468,23.2887,23.2328,23.2817,847500.0
2012-02-29 14:00:00,33.33,33.35,33.31,33.32,1102100.0,23.2747,23.2887,23.2607,23.2677,1102100.0
2012-02-29 14:30:00,33.32,33.35,33.31,33.33,797700.0,23.2677,23.2887,23.2607,23.2747,797700.0
2012-02-29 15:00:00,33.33,33.34,33.3,33.33,627800.0,23.2747,23.2817,23.2537,23.2747,627800.0
2012-02-29 15:30:00,33.32,33.33,33.23,33.23,2420400.0,23.2677,23.2747,23.2049,23.2049,2420400.0
2012-03-01 09:30:00,33.25,33.3,33.21,33.29,913100.0,23.2188,23.2537,23.1909,23.2468,913100.0
2012-03-01 10:00:00,33.28,33.29,33.17,33.21,582600.0,23.2398,23.2468,23.163,23.1909,582600.0
2012-03-01 10:30:00,33.21,33.25,33.2,33.24,522500.0,23.1909,23.2188,23.1839,23.2118,522500.0
2012-03-01 11:00:00,33.24,33.26,33.22,33.23,351100.0,23.2118,23.2258,23.1979,23.2049,351100.0
2012-03-01 11:30:00,33.23,33.25,33.21,33.22,339200.0,23.2049,23.2188,23.1909,23.1979,339200.0
2012-03-01 12:00:00,33.22,33.23,33.19,33.19,207100.0,23.1979,23.2049,23.1769,23.1769,207100.0
2012-03-01 12:30:00,33.19,33.2,33.17,33.19,189100.0,23.1769,23.1839,23.163,23.1769,189100.0
2012-03-01 13:00:00,33.18,33.21,33.16,33.2,228400.0,23.1699,23.1909,23.156,23.1839,228400.0
2012-03-01 13:30:00,33.2,33.22,33.2,33.2,337900.0,23.1839,23.1979,23.1839,23.1839,337900.0
2012-03-01 14:00:00,33.2,33.23,33.18,33.19,254200.0,23.1839,23.2049,23.1699,23.1769,254200.0
2012-03-01 14:30:00,33.18,33.19,33.16,33.18,1159000.0,23.1699,23.1769,23.156,23.1699,1159000.0
2012-03-01 15:00:00,33.17,33.19,33.1,33.13,617900.0,23.163,23.1769,23.1141,23.135,617900.0
2012-03-01 15:30:00,33.12,33.21,33.1,33.19,1854700.0,23.128,23.1909,23.1141,23.1769,1854700.0
2012-03-02 09:30:00,33.15,33.26,33.13,33.17,284100.0,23.149,23.2258,23.135,23.163,284100.0
2012-03-02 10:00:00,33.17,33.2,33.15,33.19,166500.0,23.163,23.1839,23.149,23.1769,166500.0
2012-03-02 10:30:00,33.19,33.21,33.17,33.19,326600.0,23.1769,23.1909,23.163,23.1769,326600.0
2012-03-02 11:00:00,33.19,33.2,33.17,33.19,610100.0,23.1769,23.1839,23.163,23.1769,610100.0
2012-03-02 11:30:00,33.18,33.2,33.16,33.2,531900.0,23.1699,23.1839,23.156,23.1839,531900.0
2012-03-02 12:00:00,33.2,33.2,33.17,33.18,149900.0,23.1839,23.1839,23.163,23.1699,149900.0
2012-03-02 12:30:00,33.18,33.2,33.17,33.19,184600.0,23.1699,23.1839,23.163,23.1769,184600.0
2012-03-02 13:00:00,33.18,33.19,33.16,33.17,137500.0,23.1699,23.1769,23.156,23.163,137500.0
2012-03-02 13:30:00,33.16,33.2,33.16,33.19,153200.0,23.156,23.1839,23.156,23.1769,153200.0
2012-03-02 14:00:00,33.19,33.23,33.19,33.2,148900.0,23.1769,23.2049,23.1769,23.1839,148900.0
2012-03-02 14:30:00,33.21,33.24,33.2,33.23,98200.0,23.1909,23.2118,23.1839,23.2049,98200.0
2012-03-02 15:00:00,33.23,33.26,33.22,33.26,240500.0,23.2049,23.2258,23.1979,23.2258,240500.0
2012-03-02 15:30:00,33.26,33.27,33.2,33.21,820200.0,23.2258,23.2328,23.1839,23.1909,820200.0
2012-03-05 09:30:00,33.19,33.28,33.18,33.25,603100.0,23.1769,23.2398,23.1699,23.2188,603100.0
2012-03-05 10:00:00,33.25,33.29,33.2,33.22,603600.0,23.2188,23.2468,23.1839,23.1979,603600.0
2012-03-05 10:30:00,33.21,33.25,33.2,33.24,396600.0,23.1909,23.2188,23.1839,23.2118,396600.0
2012-03-05 11:00:00,33.24,33.28,33.22,33.27,301500.0,23.2118,23.2398,23.1979,23.2328,301500.0
2012-03-05 11:30:00,33.27,33.32,33.27,33.31,173200.0,23.2328,23.2677,23.2328,23.2607,173200.0
2012-03-05 12:00:00,33.31,33.32,33.29,33.32,123500.0,23.2607,23.2677,23.2468,23.2677,123500.0
2012-03-05 12:30:00,33.32,33.33,33.3,33.32,163000.0,23.2677,23.2747,23.2537,23.2677,163000.0
2012-03-05 13:00:00,33.32,33.34,33.31,33.34,162000.0,23.2677,23.2817,23.2607,23.2817,162000.0
2012-03-05 13:30:00,33.34,33.36,33.34,33.35,198500.0,23.2817,23.2956,23.2817,23.2887,198500.0
2012-03-05 14:00:00,33.34,33.37,33.33,33.37,219600.0,23.2817,23.3026,23.2747,23.3026,219600.0
2012-03-05 14:30:00,33.37,33.41,33.35,33.41,409200.0,23.3026,23.3306,23.2887,23.3306,409200.0
2012-03-05 15:00:00,33.4,33.41,33.37,33.39,477900.0,23.3236,23.3306,23.3026,23.3166,477900.0
2012-03-05 15:30:00,33.39,33.4,33.36,33.37,1387300.0,23.3166,23.3236,23.2956,23.3026,1387300.0
2012-03-06 09:30:00,33.16,33.27,33.16,33.21,919600.0,23.156,23.2328,23.156,23.1909,919600.0
2012-03-06 10:00:00,33.21,33.25,33.2,33.23,445900.0,23.1909,23.2188,23.1839,23.2049,445900.0
2012-03-06 10:30:00,33.23,33.25,33.19,33.2,654800.0,23.2049,23.2188,23.1769,23.1839,654800.0
2012-03-06 11:00:00,33.2,33.21,33.16,33.16,1030000.0,23.1839,23.1909,23.156,23.156,1030000.0
2012-03-06 11:30:00,33.16,33.16,33.1,33.12,321400.0,23.156,23.156,23.1141,23.128,321400.0
2012-03-06 12:00:00,33.13,33.14,33.08,33.09,900600.0,23.135,23.142,23.1001,23.1071,900600.0
2012-03-06 12:30:00,33.09,33.14,33.09,33.12,187400.0,23.1071,23.142,23.1071,23.128,187400.0
2012-03-06 13:00:00,33.12,33.14,33.1,33.12,237500.0,23.128,23.142,23.1141,23.128,237500.0
2012-03-06 13:30:00,33.12,33.14,33.1,33.11,366800.0,23.128,23.142,23.1141,23.1211,366800.0
2012-03-06 14:00:00,33.11,33.14,33.09,33.1,268200.0,23.1211,23.142,23.1071,23.1141,268200.0
2012-03-06 14:30:00,33.1,33.1,33.07,33.09,502800.0,23.1141,23.1141,23.0931,23.1071,502800.0
2012-03-06 15:00:00,33.1,33.12,33.09,33.11,400000.0,23.1141,23.128,23.1071,23.1211,400000.0
2012-03-06 15:30:00,33.11,33.12,33.07,33.09,2821100.0,23.1211,23.128,23.0931,23.1071,2821100.0
2012-03-07 09:30:00,33.15,33.15,33.02,33.03,451300.0,23.149,23.149,23.0582,23.0652,451300.0
2012-03-07 10:00:00,33.03,33.05,32.98,33.0,441200.0,23.0652,23.0792,23.0303,23.0443,441200.0
2012-03-07 10:30:00,33.01,33.04,33.0,33.02,488100.0,23.0512,23.0722,23.0443,23.0582,488100.0
2012-03-07 11:00:00,33.02,33.1,33.02,33.06,464700.0,23.0582,23.1141,23.0582,23.0862,464700.0
2012-03-07 11:30:00,33.07,33.09,33.06,33.07,384000.0,23.0931,23.1071,23.0862,23.0931,384000.0
2012-03-07 12:00:00,33.08,33.09,33.05,33.06,373500.0,23.1001,23.1071,23.0792,23.0862,373500.0
2012-03-07 12:30:00,33.07,33.09,33.06,33.09,78300.0,23.0931,23.1071,23.0862,23.1071,78300.0
2012-03-07 13:00:00,33.08,33.09,33.07,33.08,199100.0,23.1001,23.1071,23.0931,23.1001,199100.0
2012-03-07 13:30:00,33.08,33.09,33.07,33.09,136400.0,23.1001,23.1071,23.0931,23.1071,136400.0
2012-03-07 14:00:00,33.08,33.11,33.08,33.1,245600.0,23.1001,23.1211,23.1001,23.1141,245600.0
2012-03-07 14:30:00,33.11,33.14,33.09,33.13,188000.0,23.1211,23.142,23.1071,23.135,188000.0
2012-03-07 15:00:00,33.13,33.16,33.11,33.16,104200.0,23.135,23.156,23.1211,23.156,104200.0
2012-03-07 15:30:00,33.16,33.16,33.12,33.14,3373700.0,23.156,23.156,23.128,23.142,3373700.0
2012-03-08 09:30:00,33.24,33.34,33.24,33.31,606400.0,23.2118,23.2817,23.2118,23.2607,606400.0
2012-03-08 10:00:00,33.31,33.35,33.29,33.3,344900.0,23.2607,23.2887,23.2468,23.2537,344900.0
2012-03-08 10:30:00,33.31,33.36,33.31,33.33,151800.0,23.2607,23.2956,23.2607,23.2747,151800.0
2012-03-08 11:00:00,33.34,33.36,33.32,33.34,518200.0,23.2817,23.2956,23.2677,23.2817,518200.0
2012-03-08 11:30:00,33.35,33.37,33.35,33.36,150300.0,23.2887,23.3026,23.2887,23.2956,150300.0
2012-03-08 12:00:00,33.36,33.37,33.35,33.37,198800.0,23.2956,23.3026,23.2887,23.3026,198800.0
2012-03-08 12:30:00,33.37,33.37,33.35,33.35,213000.0,23.3026,23.3026,23.2887,23.2887,213000.0
2012-03-08 13:00:00,33.36,33.38,33.35,33.35,203800.0,23.2956,23.3096,23.2887,23.2887,203800.0
2012-03-08 13:30:00,33.36,33.38,33.34,33.34,529900.0,23.2956,23.3096,23.2817,23.2817,529900.0
2012-03-08 14:00:00,33.34,33.35,33.33,33.34,238800.0,23.2817,23.2887,23.2747,23.2817,238800.0
2012-03-08 14:30:00,33.34,33.4,33.33,33.39,575000.0,23.2817,23.3236,23.2747,23.3166,575000.0
2012-03-08 15:00:00,33.38,33.4,33.37,33.37,535000.0,23.3096,23.3236,23.3026,23.3026,535000.0
2012-03-08 15:30:00,33.38,33.38,33.35,33.35,878000.0,23.3096,23.3096,23.2887,23.2887,878000.0
2012-03-09 09:30:00,33.37,33.4,33.31,33.32,350000.0,23.3026,23.3236,23.2607,23.2677,350000.0
2012-03-09 10:00:00,33.32,33.39,33.32,33.38,230000.0,23.2677,23.3166,23.2677,23.3096,230000.0
2012-03-09 10:30:00,33.4,33.45,33.39,33.43,236900.0,23.3236,23.3585,23.3166,23.3445,236900.0
2012-03-09 11:00:00,33.43,33.44,33.38,33.39,365100.0,23.3445,23.3515,23.3096,23.3166,365100.0
2012-03-09 11:30:00,33.38,33.42,33.38,33.41,644900.0,23.3096,23.3375,23.3096,23.3306,644900.0
2012-03-09 12:00:00,33.41,33.41,33.39,33.4,221400.0,23.3306,23.3306,23.3166,23.3236,221400.0
2012-03-09 12:30:00,33.41,33.42,33.39,33.41,391100.0,23.3306,23.3375,23.3166,23.3306,391100.0
2012-03-09 13:00:00,33.41,33.44,33.41,33.43,344700.0,23.3306,23.3515,23.3306,23.3445,344700.0
2012-03-09 13:30:00,33.43,33.46,33.43,33.45,496900.0,23.3445,23.3655,23.3445,23.3585,496900.0
2012-03-09 14:00:00,33.45,33.46,33.44,33.45,262200.0,23.3585,23.3655,23.3515,23.3585,262200.0
2012-03-09 14:30:00,33.46,33.49,33.43,33.45,521800.0,23.3655,23.3864,23.3445,23.3585,521800.0
2012-03-09 15:00:00,33.44,33.47,33.44,33.45,308700.0,23.3515,23.3725,23.3515,23.3585,308700.0
2012-03-09 15:30:00,33.45,33.47,33.42,33.45,669500.0,23.3585,23.3725,23.3375,23.3585,669500.0
2012-03-12 09:30:00,33.39,33.58,33.39,33.56,203800.0,23.3166,23.4493,23.3166,23.4353,203800.0
2012-03-12 10:00:00,33.55,33.56,33.52,33.55,310200.0,23.4283,23.4353,23.4074,23.4283,310200.0
2012-03-12 10:30:00,33.55,33.58,33.52,33.58,268600.0,23.4283,23.4493,23.4074,23.4493,268600.0
2012-03-12 11:00:00,33.57,33.61,33.55,33.61,219600.0,23.4423,23.4702,23.4283,23.4702,219600.0
2012-03-12 11:30:00,33.61,33.63,33.58,33.58,189600.0,23.4702,23.4842,23.4493,23.4493,189600.0
2012-03-12 12:00:00,33.58,33.62,33.55,33.62,289500.0,23.4493,23.4772,23.4283,23.4772,289500.0
2012-03-12 12:30:00,33.62,33.62,33.53,33.57,237800.0,23.4772,23.4772,23.4144,23.4423,237800.0
2012-03-12 13:00:00,33.58,33.58,33.55,33.57,136200.0,23.4493,23.4493,23.4283,23.4423,136200.0
2012-03-12 13:30:00,33.57,33.63,33.57,33.62,304200.0,23.4423,23.4842,23.4423,23.4772,304200.0
2012-03-12 14:00:00,33.61,33.64,33.6,33.61,125700.0,23.4702,23.4912,23.4632,23.4702,125700.0
2012-03-12 14:30:00,33.61,33.63,33.61,33.63,191500.0,23.4702,23.4842,23.4702,23.4842,191500.0
2012-03-12 15:00:00,33.63,33.63,33.61,33.62,354600.0,23.4842,23.4842,23.4702,23.4772,354600.0
2012-03-12 15:30:00,33.63,33.63,33.59,33.6,1223500.0,23.4842,23.4842,23.4563,23.4632,1223500.0
2012-03-13 09:30:00,33.69,33.72,33.66,33.69,176600.0,23.5261,23.547,23.5051,23.5261,176600.0
2012-03-13 10:00:00,33.68,33.69,33.64,33.66,161500.0,23.5191,23.5261,23.4912,23.5051,161500.0
2012-03-13 10:30:00,33.66,33.68,33.65,33.66,98800.0,23.5051,23.5191,23.4982,23.5051,98800.0
2012-03-13 11:00:00,33.66,33.68,33.63,33.66,230100.0,23.5051,23.5191,23.4842,23.5051,230100.0
2012-03-13 11:30:00,33.66,33.7,33.65,33.69,128300.0,23.5051,23.5331,23.4982,23.5261,128300.0
2012-03-13 12:00:00,33.69,33.69,33.65,33.65,106000.0,23.5261,23.5261,23.4982,23.4982,106000.0
2012-03-13 12:30:00,33.66,33.69,33.64,33.68,27200.0,23.5051,23.5261,23.4912,23.5191,27200.0
2012-03-13 13:00:00,33.69,33.71,33.67,33.69,182800.0,23.5261,23.5401,23.5121,23.5261,182800.0
2012-03-13 13:30:00,33.69,33.69,33.66,33.67,198500.0,23.5261,23.5261,23.5051,23.5121,198500.0
2012-03-13 14:00:00,33.66,33.71,33.66,33.66,500700.0,23.5051,23.5401,23.5051,23.5051,500700.0
2012-03-13 14:30:00,33.66,33.69,33.64,33.66,122700.0,23.5051,23.5261,23.4912,23.5051,122700.0
2012-03-13 15:00:00,33.66,33.8,33.66,33.76,614700.0,23.5051,23.6029,23.5051,23.575,614700.0
2012-03-13 15:30:00,33.76,33.84,33.74,33.83,2227300.0,23.575,23.6308,23.561,23.6239,2227300.0
2012-03-14 09:30:00,33.8,33.84,33.76,33.79,1031700.0,23.6029,23.6308,23.575,23.5959,1031700.0
2012-03-14 10:00:00,33.79,33.81,33.78,33.79,263300.0,23.5959,23.6099,23.5889,23.5959,263300.0
2012-03-14 10:30:00,33.8,33.81,33.77,33.8,254100.0,23.6029,23.6099,23.582,23.6029,254100.0
2012-03-14 11:00:00,33.8,33.8,33.74,33.76,239700.0,23.6029,23.6029,23.561,23.575,239700.0
2012-03-14 11:30:00,33.76,33.76,33.73,33.76,238500.0,23.575,23.575,23.554,23.575,238500.0
2012-03-14 12:00:00,33.76,33.76,33.71,33.72,705100.0,23.575,23.575,23.5401,23.547,705100.0
2012-03-14 12:30:00,33.72,33.72,33.7,33.72,201400.0,23.547,23.547,23.5331,23.547,201400.0
2012-03-14 13:00:00,33.72,33.74,33.72,33.73,145500.0,23.547,23.561,23.547,23.554,145500.0
2012-03-14 13:30:00,33.73,33.73,33.68,33.7,304600.0,23.554,23.554,23.5191,23.5331,304600.0
2012-03-14 14:00:00,33.69,33.72,33.68,33.72,244000.0,23.5261,23.547,23.5191,23.547,244000.0
2012-03-14 14:30:00,33.72,33.74,33.7,33.71,205000.0,23.547,23.561,23.5331,23.5401,205000.0
2012-03-14 15:00:00,33.72,33.72,33.67,33.68,889400.0,23.547,23.547,23.5121,23.5191,889400.0
2012-03-14 15:30:00,33.69,33.74,33.68,33.74,793200.0,23.5261,23.561,23.5191,23.561,793200.0
2012-03-15 09:30:00,33.71,33.75,33.66,33.66,669100.0,23.5401,23.568,23.5051,23.5051,669100.0
2012-03-15 10:00:00,33.66,33.69,33.63,33.69,486000.0,23.5051,23.5261,23.4842,23.5261,486000.0
2012-03-15 10:30:00,33.68,33.7,33.66,33.7,170700.0,23.5191,23.5331,23.5051,23.5331,170700.0
2012-03-15 11:00:00,33.69,33.7,33.63,33.68,368800.0,23.5261,23.5331,23.4842,23.5191,368800.0
2012-03-15 11:30:00,33.68,33.72,33.66,33.72,255800.0,23.5191,23.547,23.5051,23.547,255800.0
2012-03-15 12:00:00,33.72,33.77,33.69,33.76,374200.0,23.547,23.582,23.5261,23.575,374200.0
2012-03-15 12:30:00,33.75,33.76,33.73,33.74,151500.0,23.568,23.575,23.554,23.561,151500.0
2012-03-15 13:00:00,33.74,33.78,33.73,33.77,230100.0,23.561,23.5889,23.554,23.582,230100.0
2012-03-15 13:30:00,33.77,33.79,33.76,33.77,178400.0,23.582,23.5959,23.575,23.582,178400.0
2012-03-15 14:00:00,33.78,33.79,33.75,33.77,193300.0,23.5889,23.5959,23.568,23.582,193300.0
2012-03-15 14:30:00,33.76,33.8,33.76,33.79,285500.0,23.575,23.6029,23.575,23.5959,285500.0
2012-03-15 15:00:00,33.79,33.81,33.77,33.77,1150400.0,23.5959,23.6099,23.582,23.582,1150400.0
2012-03-15 15:30:00,33.78,33.82,33.77,33.81,711800.0,23.5889,23.6169,23.582,23.6099,711800.0
2012-03-16 09:30:00,33.69,33.69,33.55,33.56,284600.0,23.6509,23.6509,23.5526,23.5596,284600.0
2012-03-16 10:00:00,33.56,33.62,33.55,33.59,459800.0,23.5596,23.6017,23.5526,23.5807,459800.0
2012-03-16 10:30:00,33.59,33.62,33.58,33.61,237500.0,23.5807,23.6017,23.5736,23.5947,237500.0
2012-03-16 11:00:00,33.61,33.62,33.58,33.62,189500.0,23.5947,23.6017,23.5736,23.6017,189500.0
2012-03-16 11:30:00,33.61,33.62,33.58,33.58,109500.0,23.5947,23.6017,23.5736,23.5736,109500.0
2012-03-16 12:00:00,33.59,33.62,33.58,33.61,324300.0,23.5807,23.6017,23.5736,23.5947,324300.0
2012-03-16 12:30:00,33.61,33.63,33.6,33.61,208700.0,23.5947,23.6087,23.5877,23.5947,208700.0
2012-03-16 13:00:00,33.61,33.62,33.6,33.6,109500.0,23.5947,23.6017,23.5877,23.5877,109500.0
2012-03-16 13:30:00,33.6,33.62,33.59,33.59,181700.0,23.5877,23.6017,23.5807,23.5807,181700.0
2012-03-16 14:00:00,33.59,33.62,33.58,33.61,193200.0,23.5807,23.6017,23.5736,23.5947,193200.0
2012-03-16 14:30:00,33.62,33.63,33.6,33.61,117400.0,23.6017,23.6087,23.5877,23.5947,117400.0
2012-03-16 15:00:00,33.61,33.61,33.57,33.6,243100.0,23.5947,23.5947,23.5666,23.5877,243100.0
2012-03-16 15:30:00,33.6,33.63,33.58,33.59,1409300.0,23.5877,23.6087,23.5736,23.5807,1409300.0
2012-03-19 09:30:00,33.58,33.59,33.49,33.53,283300.0,23.5736,23.5807,23.5104,23.5385,283300.0
2012-03-19 10:00:00,33.52,33.62,33.52,33.59,505800.0,23.5315,23.6017,23.5315,23.5807,505800.0
2012-03-19 10:30:00,33.59,33.59,33.55,33.57,92900.0,23.5807,23.5807,23.5526,23.5666,92900.0
2012-03-19 11:00:00,33.56,33.57,33.51,33.53,187300.0,23.5596,23.5666,23.5245,23.5385,187300.0
2012-03-19 11:30:00,33.53,33.57,33.53,33.56,511300.0,23.5385,23.5666,23.5385,23.5596,511300.0
2012-03-19 12:00:00,33.56,33.59,33.55,33.58,258100.0,23.5596,23.5807,23.5526,23.5736,258100.0
2012-03-19 12:30:00,33.58,33.62,33.58,33.62,352200.0,23.5736,23.6017,23.5736,23.6017,352200.0
2012-03-19 13:00:00,33.62,33.63,33.6,33.62,249700.0,23.6017,23.6087,23.5877,23.6017,249700.0
2012-03-19 13:30:00,33.62,33.63,33.6,33.62,166400.0,23.6017,23.6087,23.5877,23.6017,166400.0
2012-03-19 14:00:00,33.63,33.65,33.62,33.62,157000.0,23.6087,23.6228,23.6017,23.6017,157000.0
2012-03-19 14:30:00,33.62,33.63,33.6,33.6,107900.0,23.6017,23.6087,23.5877,23.5877,107900.0
2012-03-19 15:00:00,33.6,33.65,33.6,33.64,180300.0,23.5877,23.6228,23.5877,23.6158,180300.0
2012-03-19 15:30:00,33.64,33.66,33.61,33.63,741800.0,23.6158,23.6298,23.5947,23.6087,741800.0
2012-03-20 09:30:00,33.48,33.62,33.45,33.6,600700.0,23.5034,23.6017,23.4824,23.5877,600700.0
2012-03-20 10:00:00,33.6,33.62,33.56,33.56,449000.0,23.5877,23.6017,23.5596,23.5596,449000.0
2012-03-20 10:30:00,33.56,33.62,33.55,33.6,380300.0,23.5596,23.6017,23.5526,23.5877,380300.0
2012-03-20 11:00:00,33.6,33.64,33.59,33.63,164500.0,23.5877,23.6158,23.5807,23.6087,164500.0
2012-03-20 11:30:00,33.62,33.65,33.6,33.63,98200.0,23.6017,23.6228,23.5877,23.6087,98200.0
2012-03-20 12:00:00,33.64,33.65,33.62,33.63,168700.0,23.6158,23.6228,23.6017,23.6087,168700.0
2012-03-20 12:30:00,33.64,33.66,33.63,33.66,461200.0,23.6158,23.6298,23.6087,23.6298,461200.0
2012-03-20 13:00:00,33.65,33.66,33.62,33.63,98800.0,23.6228,23.6298,23.6017,23.6087,98800.0
2012-03-20 13:30:00,33.63,33.65,33.62,33.62,204600.0,23.6087,23.6228,23.6017,23.6017,204600.0
2012-03-20 14:00:00,33.62,33.65,33.61,33.63,374300.0,23.6017,23.6228,23.5947,23.6087,374300.0
2012-03-20 14:30:00,33.64,33.64,33.61,33.61,260400.0,23.6158,23.6158,23.5947,23.5947,260400.0
2012-03-20 15:00:00,33.62,33.63,33.61,33.62,128400.0,23.6017,23.6087,23.5947,23.6017,128400.0
2012-03-20 15:30:00,33.62,33.63,33.58,33.61,633200.0,23.6017,23.6087,23.5736,23.5947,633200.0
2012-03-21 09:30:00,33.56,33.63,33.56,33.58,512100.0,23.5596,23.6087,23.5596,23.5736,512100.0
2012-03-21 10:00:00,33.58,33.62,33.57,33.6,499200.0,23.5736,23.6017,23.5666,23.5877,499200.0
2012-03-21 10:30:00,33.59,33.61,33.55,33.57,497900.0,23.5807,23.5947,23.5526,23.5666,497900.0
2012-03-21 11:00:00,33.57,33.6,33.54,33.59,361000.0,23.5666,23.5877,23.5456,23.5807,361000.0
2012-03-21 11:30:00,33.59,33.61,33.59,33.61,106100.0,23.5807,23.5947,23.5807,23.5947,106100.0
2012-03-21 12:00:00,33.6,33.67,33.6,33.66,458300.0,23.5877,23.6368,23.5877,23.6298,458300.0
2012-03-21 12:30:00,33.65,33.67,33.65,33.66,102800.0,23.6228,23.6368,23.6228,23.6298,102800.0
2012-03-21 13:00:00,33.65,33.67,33.64,33.65,195400.0,23.6228,23.6368,23.6158,23.6228,195400.0
2012-03-21 13:30:00,33.65,33.65,33.62,33.62,285700.0,23.6228,23.6228,23.6017,23.6017,285700.0
2012-03-21 14:00:00,33.62,33.67,33.62,33.66,117400.0,23.6017,23.6368,23.6017,23.6298,117400.0
2012-03-21 14:30:00,33.66,33.68,33.65,33.67,83400.0,23.6298,23.6438,23.6228,23.6368,83400.0
2012-03-21 15:00:00,33.68,33.72,33.67,33.71,177300.0,23.6438,23.6719,23.6368,23.6649,177300.0
2012-03-21 15:30:00,33.72,33.72,33.65,33.65,674500.0,23.6719,23.6719,23.6228,23.6228,674500.0
2012-03-22 09:30:00,33.58,33.65,33.48,33.64,1371900.0,23.5736,23.6228,23.5034,23.6158,1371900.0
2012-03-22 10:00:00,33.64,33.64,33.61,33.63,507100.0,23.6158,23.6158,23.5947,23.6087,507100.0
2012-03-22 10:30:00,33.63,33.64,33.59,33.61,402900.0,23.6087,23.6158,23.5807,23.5947,402900.0
2012-03-22 11:00:00,33.61,33.63,33.58,33.63,127000.0,23.5947,23.6087,23.5736,23.6087,127000.0
2012-03-22 11:30:00,33.63,33.66,33.63,33.65,121300.0,23.6087,23.6298,23.6087,23.6228,121300.0
2012-03-22 12:00:00,33.66,33.69,33.65,33.68,112800.0,23.6298,23.6509,23.6228,23.6438,112800.0
2012-03-22 12:30:00,33.69,33.71,33.67,33.7,73900.0,23.6509,23.6649,23.6368,23.6579,73900.0
2012-03-22 13:00:00,33.69,33.7,33.67,33.68,95100.0,23.6509,23.6579,23.6368,23.6438,95100.0
2012-03-22 13:30:00,33.68,33.69,33.67,33.68,48000.0,23.6438,23.6509,23.6368,23.6438,48000.0
2012-03-22 14:00:00,33.68,33.69,33.66,33.68,86200.0,23.6438,23.6509,23.6298,23.6438,86200.0
2012-03-22 14:30:00,33.69,33.69,33.66,33.66,115500.0,23.6509,23.6509,23.6298,23.6298,115500.0
2012-03-22 15:00:00,33.66,33.69,33.66,33.68,377000.0,23.6298,23.6509,23.6298,23.6438,377000.0
2012-03-22 15:30:00,33.68,33.74,33.67,33.7,1578100.0,23.6438,23.686,23.6368,23.6579,1578100.0
2012-03-23 09:30:00,33.72,33.72,33.64,33.67,391000.0,23.6719,23.6719,23.6158,23.6368,391000.0
2012-03-23 10:00:00,33.67,33.68,33.61,33.61,599200.0,23.6368,23.6438,23.5947,23.5947,599200.0
2012-03-23 10:30:00,33.61,33.66,33.6,33.66,370700.0,23.5947,23.6298,23.5877,23.6298,370700.0
2012-03-23 11:00:00,33.66,33.7,33.63,33.69,277800.0,23.6298,23.6579,23.6087,23.6509,277800.0
2012-03-23 11:30:00,33.7,33.73,33.7,33.73,114200.0,23.6579,23.6789,23.6579,23.6789,114200.0
2012-03-23 12:00:00,33.73,33.73,33.69,33.71,67300.0,23.6789,23.6789,23.6509,23.6649,67300.0
2012-03-23 12:30:00,33.7,33.75,33.68,33.74,33700.0,23.6579,23.693,23.6438,23.686,33700.0
2012-03-23 13:00:00,33.75,33.76,33.74,33.76,64000.0,23.693,23.7,23.686,23.7,64000.0
2012-03-23 13:30:00,33.76,33.77,33.73,33.74,91200.0,23.7,23.707,23.6789,23.686,91200.0
2012-03-23 14:00:00,33.73,33.75,33.73,33.75,84800.0,23.6789,23.693,23.6789,23.693,84800.0
2012-03-23 14:30:00,33.75,33.76,33.73,33.74,111600.0,23.693,23.7,23.6789,23.686,111600.0
2012-03-23 15:00:00,33.74,33.76,33.73,33.75,77900.0,23.686,23.7,23.6789,23.693,77900.0
2012-03-23 15:30:00,33.76,33.77,33.73,33.75,648300.0,23.7,23.707,23.6789,23.693,648300.0
2012-03-26 09:30:00,33.82,33.98,33.8,33.94,332400.0,23.7421,23.8544,23.7281,23.8264,332400.0
2012-03-26 10:00:00,33.93,34.02,33.92,33.98,595700.0,23.8193,23.8825,23.8123,23.8544,595700.0
2012-03-26 10:30:00,33.98,34.0,33.96,33.96,393200.0,23.8544,23.8685,23.8404,23.8404,393200.0
2012-03-26 11:00:00,33.97,33.97,33.92,33.92,401000.0,23.8474,23.8474,23.8123,23.8123,401000.0
2012-03-26 11:30:00,33.93,33.95,33.92,33.93,293100.0,23.8193,23.8334,23.8123,23.8193,293100.0
2012-03-26 12:00:00,33.94,33.94,33.9,33.9,517000.0,23.8264,23.8264,23.7983,23.7983,517000.0
2012-03-26 12:30:00,33.91,33.91,33.87,33.87,163600.0,23.8053,23.8053,23.7772,23.7772,163600.0
2012-03-26 13:00:00,33.88,33.9,33.87,33.9,164500.0,23.7842,23.7983,23.7772,23.7983,164500.0
2012-03-26 13:30:00,33.9,33.92,33.89,33.9,248400.0,23.7983,23.8123,23.7913,23.7983,248400.0
2012-03-26 14:00:00,33.9,33.92,33.88,33.92,397000.0,23.7983,23.8123,23.7842,23.8123,397000.0
2012-03-26 14:30:00,33.92,33.95,33.91,33.93,206600.0,23.8123,23.8334,23.8053,23.8193,206600.0
2012-03-26 15:00:00,33.94,34.0,33.93,33.97,541400.0,23.8264,23.8685,23.8193,23.8474,541400.0
2012-03-26 15:30:00,33.97,34.01,33.95,34.0,1211800.0,23.8474,23.8755,23.8334,23.8685,1211800.0
2012-03-27 09:30:00,34.1,34.13,34.05,34.09,200900.0,23.9387,23.9597,23.9036,23.9317,200900.0
2012-03-27 10:00:00,34.08,34.08,34.02,34.04,273300.0,23.9246,23.9246,23.8825,23.8966,273300.0
2012-03-27 10:30:00,34.04,34.05,34.01,34.02,232700.0,23.8966,23.9036,23.8755,23.8825,232700.0
2012-03-27 11:00:00,34.03,34.08,34.03,34.07,199500.0,23.8895,23.9246,23.8895,23.9176,199500.0
2012-03-27 11:30:00,34.07,34.09,34.05,34.09,163200.0,23.9176,23.9317,23.9036,23.9317,163200.0
2012-03-27 12:00:00,34.09,34.1,34.06,34.07,163400.0,23.9317,23.9387,23.9106,23.9176,163400.0
2012-03-27 12:30:00,34.06,34.07,34.03,34.04,149400.0,23.9106,23.9176,23.8895,23.8966,149400.0
2012-03-27 13:00:00,34.04,34.05,34.01,34.02,159700.0,23.8966,23.9036,23.8755,23.8825,159700.0
2012-03-27 13:30:00,34.02,34.05,34.02,34.05,147400.0,23.8825,23.9036,23.8825,23.9036,147400.0
2012-03-27 14:00:00,34.04,34.06,34.03,34.03,154300.0,23.8966,23.9106,23.8895,23.8895,154300.0
2012-03-27 14:30:00,34.04,34.04,34.01,34.02,161000.0,23.8966,23.8966,23.8755,23.8825,161000.0
2012-03-27 15:00:00,34.03,34.03,33.98,34.0,483400.0,23.8895,23.8895,23.8544,23.8685,483400.0
2012-03-27 15:30:00,34.0,34.02,33.96,33.97,720600.0,23.8685,23.8825,23.8404,23.8474,720600.0
2012-03-28 09:30:00,33.95,33.98,33.88,33.94,206600.0,23.8334,23.8544,23.7842,23.8264,206600.0
2012-03-28 10:00:00,33.94,33.95,33.91,33.92,158100.0,23.8264,23.8334,23.8053,23.8123,158100.0
2012-03-28 10:30:00,33.92,33.94,33.9,33.93,100900.0,23.8123,23.8264,23.7983,23.8193,100900.0
2012-03-28 11:00:00,33.93,33.96,33.92,33.93,211900.0,23.8193,23.8404,23.8123,23.8193,211900.0
2012-03-28 11:30:00,33.93,33.94,33.83,33.85,323900.0,23.8193,23.8264,23.7491,23.7632,323900.0
2012-03-28 12:00:00,33.85,33.91,33.84,33.88,473700.0,23.7632,23.8053,23.7562,23.7842,473700.0
2012-03-28 12:30:00,33.88,33.89,33.84,33.85,201000.0,23.7842,23.7913,23.7562,23.7632,201000.0
2012-03-28 13:00:00,33.85,33.87,33.83,33.84,297000.0,23.7632,23.7772,23.7491,23.7562,297000.0
2012-03-28 13:30:00,33.85,33.87,33.83,33.85,291800.0,23.7632,23.7772,23.7491,23.7632,291800.0
2012-03-28 14:00:00,33.85,33.85,33.8,33.83,186300.0,23.7632,23.7632,23.7281,23.7491,186300.0
2012-03-28 14:30:00,33.83,33.87,33.83,33.86,173500.0,23.7491,23.7772,23.7491,23.7702,173500.0
2012-03-28 15:00:00,33.86,33.88,33.84,33.85,124600.0,23.7702,23.7842,23.7562,23.7632,124600.0
2012-03-28 15:30:00,33.85,33.9,33.84,33.9,689900.0,23.7632,23.7983,23.7562,23.7983,689900.0
2012-03-29 09:30:00,33.78,33.81,33.69,33.7,151600.0,23.714,23.7351,23.6509,23.6579,151600.0
2012-03-29 10:00:00,33.71,33.74,33.64,33.64,331300.0,23.6649,23.686,23.6158,23.6158,331300.0
2012-03-29 10:30:00,33.65,33.72,33.64,33.71,325100.0,23.6228,23.6719,23.6158,23.6649,325100.0
2012-03-29 11:00:00,33.71,33.77,33.7,33.73,146700.0,23.6649,23.707,23.6579,23.6789,146700.0
2012-03-29 11:30:00,33.73,33.77,33.72,33.77,750500.0,23.6789,23.707,23.6719,23.707,750500.0
2012-03-29 12:00:00,33.76,33.8,33.76,33.76,196800.0,23.7,23.7281,23.7,23.7,196800.0
2012-03-29 12:30:00,33.76,33.79,33.75,33.78,188300.0,23.7,23.7211,23.693,23.714,188300.0
2012-03-29 13:00:00,33.77,33.77,33.74,33.74,205700.0,23.707,23.707,23.686,23.686,205700.0
2012-03-29 13:30:00,33.75,33.77,33.74,33.76,323100.0,23.693,23.707,23.686,23.7,323100.0
2012-03-29 14:00:00,33.75,33.81,33.75,33.79,389600.0,23.693,23.7351,23.693,23.7211,389600.0
2012-03-29 14:30:00,33.79,33.81,33.78,33.79,559800.0,23.7211,23.7351,23.714,23.7211,559800.0
2012-03-29 15:00:00,33.79,33.87,33.78,33.83,549300.0,23.7211,23.7772,23.714,23.7491,549300.0
2012-03-29 15:30:00,33.84,33.9,33.83,33.87,851900.0,23.7562,23.7983,23.7491,23.7772,851900.0
2012-03-30 09:30:00,33.95,34.02,33.92,34.0,160900.0,23.8334,23.8825,23.8123,23.8685,160900.0
2012-03-30 10:00:00,34.0,34.07,33.99,34.06,108400.0,23.8685,23.9176,23.8615,23.9106,108400.0
2012-03-30 10:30:00,34.07,34.08,34.0,34.01,113200.0,23.9176,23.9246,23.8685,23.8755,113200.0
2012-03-30 11:00:00,34.01,34.09,34.01,34.09,1273700.0,23.8755,23.9317,23.8755,23.9317,1273700.0
2012-03-30 11:30:00,34.09,34.11,34.08,34.09,73700.0,23.9317,23.9457,23.9246,23.9317,73700.0
2012-03-30 12:00:00,34.09,34.1,34.08,34.09,47100.0,23.9317,23.9387,23.9246,23.9317,47100.0
2012-03-30 12:30:00,34.1,34.13,34.09,34.1,165500.0,23.9387,23.9597,23.9317,23.9387,165500.0
2012-03-30 13:00:00,34.09,34.11,34.09,34.09,58000.0,23.9317,23.9457,23.9317,23.9317,58000.0
2012-03-30 13:30:00,34.1,34.11,34.09,34.11,89300.0,23.9387,23.9457,23.9317,23.9457,89300.0
2012-03-30 14:00:00,34.11,34.13,34.1,34.13,93200.0,23.9457,23.9597,23.9387,23.9597,93200.0
2012-03-30 14:30:00,34.13,34.15,34.11,34.12,245400.0,23.9597,23.9738,23.9457,23.9527,245400.0
2012-03-30 15:00:00,34.11,34.12,34.1,34.12,98300.0,23.9457,23.9527,23.9387,23.9527,98300.0
2012-03-30 15:30:00,34.12,34.13,34.06,34.07,1105000.0,23.9527,23.9597,23.9106,23.9176,1105000.0
2012-04-02 09:30:00,34.08,34.25,34.08,34.2,1326800.0,23.9246,24.044,23.9246,24.0089,1326800.0
2012-04-02 10:00:00,34.21,34.25,34.19,34.24,917900.0,24.0159,24.044,24.0019,24.037,917900.0
2012-04-02 10:30:00,34.24,34.27,34.21,34.27,487700.0,24.037,24.058,24.0159,24.058,487700.0
2012-04-02 11:00:00,34.27,34.28,34.23,34.27,605200.0,24.058,24.065,24.0299,24.058,605200.0
2012-04-02 11:30:00,34.27,34.32,34.27,34.32,723300.0,24.058,24.0931,24.058,24.0931,723300.0
2012-04-02 12:00:00,34.32,34.38,34.32,34.38,311500.0,24.0931,24.1352,24.0931,24.1352,311500.0
2012-04-02 12:30:00,34.37,34.41,34.37,34.41,579600.0,24.1282,24.1563,24.1282,24.1563,579600.0
2012-04-02 13:00:00,34.4,34.42,34.39,34.4,259500.0,24.1493,24.1633,24.1423,24.1493,259500.0
2012-04-02 13:30:00,34.39,34.41,34.37,34.39,193100.0,24.1423,24.1563,24.1282,24.1423,193100.0
2012-04-02 14:00:00,34.39,34.4,34.36,34.37,154400.0,24.1423,24.1493,24.1212,24.1282,154400.0
2012-04-02 14:30:00,34.36,34.38,34.36,34.37,399000.0,24.1212,24.1352,24.1212,24.1282,399000.0
2012-04-02 15:00:00,34.38,34.39,34.36,34.37,854200.0,24.1352,24.1423,24.1212,24.1282,854200.0
2012-04-02 15:30:00,34.37,34.38,34.32,34.35,1981200.0,24.1282,24.1352,24.0931,24.1142,1981200.0
2012-04-03 09:30:00,34.24,34.35,34.24,34.28,274300.0,24.037,24.1142,24.037,24.065,274300.0
2012-04-03 10:00:00,34.28,34.31,34.23,34.25,550200.0,24.065,24.0861,24.0299,24.044,550200.0
2012-04-03 10:30:00,34.25,34.29,34.24,34.26,320600.0,24.044,24.0721,24.037,24.051,320600.0
2012-04-03 11:00:00,34.26,34.26,34.2,34.2,196800.0,24.051,24.051,24.0089,24.0089,196800.0
2012-04-03 11:30:00,34.2,34.23,34.18,34.21,591800.0,24.0089,24.0299,23.9948,24.0159,591800.0
2012-04-03 12:00:00,34.22,34.22,34.16,34.18,182100.0,24.0229,24.0229,23.9808,23.9948,182100.0
2012-04-03 12:30:00,34.19,34.2,34.18,34.19,110200.0,24.0019,24.0089,23.9948,24.0019,110200.0
2012-04-03 13:00:00,34.18,34.2,34.17,34.19,246900.0,23.9948,24.0089,23.9878,24.0019,246900.0
2012-04-03 13:30:00,34.2,34.22,34.18,34.21,162900.0,24.0089,24.0229,23.9948,24.0159,162900.0
2012-04-03 14:00:00,34.2,34.2,34.05,34.1,493500.0,24.0089,24.0089,23.9036,23.9387,493500.0
2012-04-03 14:30:00,34.11,34.11,34.03,34.08,210500.0,23.9457,23.9457,23.8895,23.9246,210500.0
2012-04-03 15:00:00,34.09,34.14,34.08,34.09,228900.0,23.9317,23.9668,23.9246,23.9317,228900.0
2012-04-03 15:30:00,34.08,34.16,34.08,34.15,711500.0,23.9246,23.9808,23.9246,23.9738,711500.0
2012-04-04 09:30:00,34.0,34.13,33.98,34.12,313500.0,23.8685,23.9597,23.8544,23.9527,313500.0
2012-04-04 10:00:00,34.12,34.13,34.04,34.05,521200.0,23.9527,23.9597,23.8966,23.9036,521200.0
2012-04-04 10:30:00,34.06,34.11,34.05,34.08,391400.0,23.9106,23.9457,23.9036,23.9246,391400.0
2012-04-04 11:00:00,34.08,34.14,34.07,34.12,506900.0,23.9246,23.9668,23.9176,23.9527,506900.0
2012-04-04 11:30:00,34.11,34.2,34.11,34.16,322900.0,23.9457,24.0089,23.9457,23.9808,322900.0
2012-04-04 12:00:00,34.16,34.18,34.12,34.12,162200.0,23.9808,23.9948,23.9527,23.9527,162200.0
2012-04-04 12:30:00,34.13,34.14,34.11,34.11,190500.0,23.9597,23.9668,23.9457,23.9457,190500.0
2012-04-04 13:00:00,34.12,34.12,34.08,34.08,436900.0,23.9527,23.9527,23.9246,23.9246,436900.0
2012-04-04 13:30:00,34.08,34.11,34.06,34.1,310400.0,23.9246,23.9457,23.9106,23.9387,310400.0
2012-04-04 14:00:00,34.09,34.11,34.06,34.07,193800.0,23.9317,23.9457,23.9106,23.9176,193800.0
2012-04-04 14:30:00,34.07,34.13,34.06,34.11,293800.0,23.9176,23.9597,23.9106,23.9457,293800.0
2012-04-04 15:00:00,34.11,34.13,34.09,34.1,298100.0,23.9457,23.9597,23.9317,23.9387,298100.0
2012-04-04 15:30:00,34.11,34.13,34.06,34.07,1299100.0,23.9457,23.9597,23.9106,23.9176,1299100.0
2012-04-05 09:30:00,33.98,33.98,33.88,33.89,392500.0,23.8544,23.8544,23.7842,23.7913,392500.0
2012-04-05 10:00:00,33.89,33.94,33.88,33.93,696400.0,23.7913,23.8264,23.7842,23.8193,696400.0
2012-04-05 10:30:00,33.92,33.97,33.89,33.96,435000.0,23.8123,23.8474,23.7913,23.8404,435000.0
2012-04-05 11:00:00,33.97,34.0,33.96,33.98,150100.0,23.8474,23.8685,23.8404,23.8544,150100.0
2012-04-05 11:30:00,33.98,33.99,33.95,33.97,157200.0,23.8544,23.8615,23.8334,23.8474,157200.0
2012-04-05 12:00:00,33.96,33.99,33.95,33.98,122600.0,23.8404,23.8615,23.8334,23.8544,122600.0
2012-04-05 12:30:00,33.97,33.98,33.96,33.98,72100.0,23.8474,23.8544,23.8404,23.8544,72100.0
2012-04-05 13:00:00,33.97,33.98,33.96,33.97,140700.0,23.8474,23.8544,23.8404,23.8474,140700.0
2012-04-05 13:30:00,33.97,33.98,33.92,33.93,101400.0,23.8474,23.8544,23.8123,23.8193,101400.0
2012-04-05 14:00:00,33.93,33.99,33.92,33.98,382500.0,23.8193,23.8615,23.8123,23.8544,382500.0
2012-04-05 14:30:00,33.99,34.02,33.97,34.0,187300.0,23.8615,23.8825,23.8474,23.8685,187300.0
2012-04-05 15:00:00,34.0,34.02,33.99,34.02,226100.0,23.8685,23.8825,23.8615,23.8825,226100.0
2012-04-05 15:30:00,34.02,34.07,34.02,34.05,1189700.0,23.8825,23.9176,23.8825,23.9036,1189700.0
2012-04-09 09:30:00,33.76,33.81,33.73,33.76,354400.0,23.7,23.7351,23.6789,23.7,354400.0
2012-04-09 10:00:00,33.76,33.77,33.71,33.74,191300.0,23.7,23.707,23.6649,23.686,191300.0
2012-04-09 10:30:00,33.74,33.75,33.7,33.72,98800.0,23.686,23.693,23.6579,23.6719,98800.0
2012-04-09 11:00:00,33.72,33.75,33.7,33.7,128500.0,23.6719,23.693,23.6579,23.6579,128500.0
2012-04-09 11:30:00,33.7,33.73,33.7,33.73,60400.0,23.6579,23.6789,23.6579,23.6789,60400.0
2012-04-09 12:00:00,33.73,33.76,33.72,33.76,165600.0,23.6789,23.7,23.6719,23.7,165600.0
2012-04-09 12:30:00,33.76,33.79,33.75,33.75,46200.0,23.7,23.7211,23.693,23.693,46200.0
2012-04-09 13:00:00,33.75,33.77,33.75,33.75,172800.0,23.693,23.707,23.693,23.693,172800.0
2012-04-09 13:30:00,33.76,33.8,33.75,33.8,129800.0,23.7,23.7281,23.693,23.7281,129800.0
2012-04-09 14:00:00,33.8,33.8,33.77,33.79,193300.0,23.7281,23.7281,23.707,23.7211,193300.0
2012-04-09 14:30:00,33.79,33.82,33.78,33.8,126500.0,23.7211,23.7421,23.714,23.7281,126500.0
2012-04-09 15:00:00,33.81,33.81,33.79,33.79,121000.0,23.7351,23.7351,23.7211,23.7211,121000.0
2012-04-09 15:30:00,33.79,33.8,33.74,33.74,779200.0,23.7211,23.7281,23.686,23.686,779200.0
2012-04-10 09:30:00,33.7,33.71,33.62,33.7,303500.0,23.6579,23.6649,23.6017,23.6579,303500.0
2012-04-10 10:00:00,33.7,33.7,33.6,33.63,315800.0,23.6579,23.6579,23.5877,23.6087,315800.0
2012-04-10 10:30:00,33.62,33.67,33.61,33.63,335400.0,23.6017,23.6368,23.5947,23.6087,335400.0
2012-04-10 11:00:00,33.63,33.67,33.62,33.66,236700.0,23.6087,23.6368,23.6017,23.6298,236700.0
2012-04-10 11:30:00,33.66,33.67,33.58,33.61,779500.0,23.6298,23.6368,23.5736,23.5947,779500.0
2012-04-10 12:00:00,33.62,33.62,33.53,33.54,295000.0,23.6017,23.6017,23.5385,23.5456,295000.0
2012-04-10 12:30:00,33.55,33.55,33.47,33.47,83100.0,23.5526,23.5526,23.4964,23.4964,83100.0
2012-04-10 13:00:00,33.48,33.48,33.42,33.46,140400.0,23.5034,23.5034,23.4613,23.4894,140400.0
2012-04-10 13:30:00,33.45,33.52,33.44,33.51,120900.0,23.4824,23.5315,23.4753,23.5245,120900.0
2012-04-10 14:00:00,33.51,33.51,33.45,33.48,319500.0,23.5245,23.5245,23.4824,23.5034,319500.0
2012-04-10 14:30:00,33.49,33.5,33.43,33.46,224600.0,23.5104,23.5175,23.4683,23.4894,224600.0
2012-04-10 15:00:00,33.46,33.49,33.42,33.47,741000.0,23.4894,23.5104,23.4613,23.4964,741000.0
2012-04-10 15:30:00,33.46,33.52,33.43,33.43,2208200.0,23.4894,23.5315,23.4683,23.4683,2208200.0
2012-04-11 09:30:00,33.62,33.73,33.62,33.71,588900.0,23.6017,23.6789,23.6017,23.6649,588900.0
2012-04-11 10:00:00,33.72,33.73,33.67,33.7,423000.0,23.6719,23.6789,23.6368,23.6579,423000.0
2012-04-11 10:30:00,33.7,33.71,33.62,33.64,2631700.0,23.6579,23.6649,23.6017,23.6158,2631700.0
2012-04-11 11:00:00,33.64,33.64,33.59,33.6,153700.0,23.6158,23.6158,23.5807,23.5877,153700.0
2012-04-11 11:30:00,33.59,33.61,33.54,33.55,266700.0,23.5807,23.5947,23.5456,23.5526,266700.0
2012-04-11 12:00:00,33.54,33.59,33.54,33.57,489700.0,23.5456,23.5807,23.5456,23.5666,489700.0
2012-04-11 12:30:00,33.56,33.62,33.56,33.62,180000.0,23.5596,23.6017,23.5596,23.6017,180000.0
2012-04-11 13:00:00,33.62,33.63,33.51,33.51,494100.0,23.6017,23.6087,23.5245,23.5245,494100.0
2012-04-11 13:30:00,33.52,33.6,33.51,33.59,337400.0,23.5315,23.5877,23.5245,23.5807,337400.0
2012-04-11 14:00:00,33.59,33.59,33.55,33.58,511800.0,23.5807,23.5807,23.5526,23.5736,511800.0
2012-04-11 14:30:00,33.58,33.62,33.55,33.6,971700.0,23.5736,23.6017,23.5526,23.5877,971700.0
2012-04-11 15:00:00,33.6,33.61,33.56,33.58,127800.0,23.5877,23.5947,23.5596,23.5736,127800.0
2012-04-11 15:30:00,33.58,33.61,33.56,33.59,1430300.0,23.5736,23.5947,23.5596,23.5807,1430300.0
2012-04-12 09:30:00,33.58,33.59,33.47,33.54,464800.0,23.5736,23.5807,23.4964,23.5456,464800.0
2012-04-12 10:00:00,33.54,33.55,33.5,33.51,152400.0,23.5456,23.5526,23.5175,23.5245,152400.0
2012-04-12 10:30:00,33.5,33.6,33.49,33.59,179900.0,23.5175,23.5877,23.5104,23.5807,179900.0
2012-04-12 11:00:00,33.59,33.62,33.58,33.58,191000.0,23.5807,23.6017,23.5736,23.5736,191000.0
2012-04-12 11:30:00,33.59,33.59,33.56,33.58,52200.0,23.5807,23.5807,23.5596,23.5736,52200.0
2012-04-12 12:00:00,33.58,33.61,33.57,33.59,153000.0,23.5736,23.5947,23.5666,23.5807,153000.0
2012-04-12 12:30:00,33.59,33.66,33.58,33.65,93900.0,23.5807,23.6298,23.5736,23.6228,93900.0
2012-04-12 13:00:00,33.65,33.66,33.63,33.65,102700.0,23.6228,23.6298,23.6087,23.6228,102700.0
2012-04-12 13:30:00,33.64,33.65,33.62,33.63,74700.0,23.6158,23.6228,23.6017,23.6087,74700.0
2012-04-12 14:00:00,33.63,33.65,33.63,33.64,134700.0,23.6087,23.6228,23.6087,23.6158,134700.0
2012-04-12 14:30:00,33.65,33.66,33.64,33.64,97400.0,23.6228,23.6298,23.6158,23.6158,97400.0
2012-04-12 15:00:00,33.64,33.65,33.6,33.61,82200.0,23.6158,23.6228,23.5877,23.5947,82200.0
2012-04-12 15:30:00,33.61,33.64,33.6,33.64,685700.0,23.5947,23.6158,23.5877,23.6158,685700.0
2012-04-13 09:30:00,33.59,33.79,33.59,33.64,1216300.0,23.5807,23.7211,23.5807,23.6158,1216300.0
2012-04-13 10:00:00,33.64,33.7,33.61,33.64,548000.0,23.6158,23.6579,23.5947,23.6158,548000.0
2012-04-13 10:30:00,33.65,33.66,33.61,33.61,390100.0,23.6228,23.6298,23.5947,23.5947,390100.0
2012-04-13 11:00:00,33.62,33.69,33.62,33.66,232400.0,23.6017,23.6509,23.6017,23.6298,232400.0
2012-04-13 11:30:00,33.67,33.75,33.66,33.75,445900.0,23.6368,23.693,23.6298,23.693,445900.0
2012-04-13 12:00:00,33.75,33.76,33.73,33.74,198300.0,23.693,23.7,23.6789,23.686,198300.0
2012-04-13 12:30:00,33.75,33.81,33.74,33.8,219800.0,23.693,23.7351,23.686,23.7281,219800.0
2012-04-13 13:00:00,33.81,33.81,33.78,33.8,113600.0,23.7351,23.7351,23.714,23.7281,113600.0
2012-04-13 13:30:00,33.8,33.81,33.76,33.76,187300.0,23.7281,23.7351,23.7,23.7,187300.0
2012-04-13 14:00:00,33.77,33.77,33.73,33.74,155500.0,23.707,23.707,23.6789,23.686,155500.0
2012-04-13 14:30:00,33.74,33.77,33.73,33.76,239900.0,23.686,23.707,23.6789,23.7,239900.0
2012-04-13 15:00:00,33.76,33.79,33.74,33.75,269700.0,23.7,23.7211,23.686,23.693,269700.0
2012-04-13 15:30:00,33.76,33.76,33.62,33.63,1210900.0,23.7,23.7,23.6017,23.6087,1210900.0
2012-04-16 09:30:00,33.74,33.79,33.67,33.72,540400.0,23.686,23.7211,23.6368,23.6719,540400.0
2012-04-16 10:00:00,33.72,33.74,33.65,33.66,296800.0,23.6719,23.686,23.6228,23.6298,296800.0
2012-04-16 10:30:00,33.66,33.73,33.64,33.72,441500.0,23.6298,23.6789,23.6158,23.6719,441500.0
2012-04-16 11:00:00,33.72,33.79,33.71,33.78,687500.0,23.6719,23.7211,23.6649,23.714,687500.0
2012-04-16 11:30:00,33.79,33.79,33.73,33.77,471400.0,23.7211,23.7211,23.6789,23.707,471400.0
2012-04-16 12:00:00,33.76,33.8,33.75,33.79,210100.0,23.7,23.7281,23.693,23.7211,210100.0
2012-04-16 12:30:00,33.79,33.82,33.77,33.82,81400.0,23.7211,23.7421,23.707,23.7421,81400.0
2012-04-16 13:00:00,33.82,33.82,33.77,33.79,229100.0,23.7421,23.7421,23.707,23.7211,229100.0
2012-04-16 13:30:00,33.79,33.87,33.78,33.86,281900.0,23.7211,23.7772,23.714,23.7702,281900.0
2012-04-16 14:00:00,33.86,33.88,33.84,33.86,496800.0,23.7702,23.7842,23.7562,23.7702,496800.0
2012-04-16 14:30:00,33.85,33.87,33.84,33.84,206400.0,23.7632,23.7772,23.7562,23.7562,206400.0
2012-04-16 15:00:00,33.84,33.86,33.82,33.84,143400.0,23.7562,23.7702,23.7421,23.7562,143400.0
2012-04-16 15:30:00,33.84,33.85,33.77,33.77,1005800.0,23.7562,23.7632,23.707,23.707,1005800.0
2012-04-17 09:30:00,33.98,34.06,33.93,33.96,472800.0,23.8544,23.9106,23.8193,23.8404,472800.0
2012-04-17 10:00:00,33.95,34.03,33.91,34.02,272500.0,23.8334,23.8895,23.8053,23.8825,272500.0
2012-04-17 10:30:00,34.03,34.09,34.01,34.09,213000.0,23.8895,23.9317,23.8755,23.9317,213000.0
2012-04-17 11:00:00,34.09,34.12,34.09,34.1,589200.0,23.9317,23.9527,23.9317,23.9387,589200.0
2012-04-17 11:30:00,34.11,34.12,34.09,34.11,345100.0,23.9457,23.9527,23.9317,23.9457,345100.0
2012-04-17 12:00:00,34.11,34.16,34.1,34.14,660000.0,23.9457,23.9808,23.9387,23.9668,660000.0
2012-04-17 12:30:00,34.15,34.17,34.14,34.17,212100.0,23.9738,23.9878,23.9668,23.9878,212100.0
2012-04-17 13:00:00,34.17,34.18,34.15,34.17,164400.0,23.9878,23.9948,23.9738,23.9878,164400.0
2012-04-17 13:30:00,34.17,34.18,34.15,34.16,296700.0,23.9878,23.9948,23.9738,23.9808,296700.0
2012-04-17 14:00:00,34.16,34.19,34.15,34.18,356700.0,23.9808,24.0019,23.9738,23.9948,356700.0
2012-04-17 14:30:00,34.19,34.2,34.16,34.18,310700.0,24.0019,24.0089,23.9808,23.9948,310700.0
2012-04-17 15:00:00,34.18,34.19,34.15,34.19,321900.0,23.9948,24.0019,23.9738,24.0019,321900.0
2012-04-17 15:30:00,34.19,34.19,34.14,34.15,1281900.0,24.0019,24.0019,23.9668,23.9738,1281900.0
2012-04-18 09:30:00,34.06,34.07,34.01,34.06,195900.0,23.9106,23.9176,23.8755,23.9106,195900.0
2012-04-18 10:00:00,34.05,34.13,34.05,34.08,300800.0,23.9036,23.9597,23.9036,23.9246,300800.0
2012-04-18 10:30:00,34.07,34.14,34.07,34.09,195400.0,23.9176,23.9668,23.9176,23.9317,195400.0
2012-04-18 11:00:00,34.09,34.1,34.02,34.07,316200.0,23.9317,23.9387,23.8825,23.9176,316200.0
2012-04-18 11:30:00,34.07,34.15,34.06,34.14,142500.0,23.9176,23.9738,23.9106,23.9668,142500.0
2012-04-18 12:00:00,34.14,34.16,34.13,34.13,140800.0,23.9668,23.9808,23.9597,23.9597,140800.0
2012-04-18 12:30:00,34.12,34.15,34.11,34.13,203100.0,23.9527,23.9738,23.9457,23.9597,203100.0
2012-04-18 13:00:00,34.13,34.14,34.1,34.1,141800.0,23.9597,23.9668,23.9387,23.9387,141800.0
2012-04-18 13:30:00,34.1,34.12,34.09,34.1,145700.0,23.9387,23.9527,23.9317,23.9387,145700.0
2012-04-18 14:00:00,34.1,34.15,34.09,34.13,760900.0,23.9387,23.9738,23.9317,23.9597,760900.0
2012-04-18 14:30:00,34.14,34.16,34.13,34.15,405300.0,23.9668,23.9808,23.9597,23.9738,405300.0
2012-04-18 15:00:00,34.14,34.18,34.12,34.13,448600.0,23.9668,23.9948,23.9527,23.9597,448600.0
2012-04-18 15:30:00,34.13,34.15,34.1,34.11,693500.0,23.9597,23.9738,23.9387,23.9457,693500.0
2012-04-19 09:30:00,34.16,34.16,34.01,34.07,287600.0,23.9808,23.9808,23.8755,23.9176,287600.0
2012-04-19 10:00:00,34.07,34.07,33.93,33.95,533500.0,23.9176,23.9176,23.8193,23.8334,533500.0
2012-04-19 10:30:00,33.96,34.12,33.94,34.11,306700.0,23.8404,23.9527,23.8264,23.9457,306700.0
2012-04-19 11:00:00,34.1,34.14,34.09,34.1,144400.0,23.9387,23.9668,23.9317,23.9387,144400.0
2012-04-19 11:30:00,34.09,34.13,34.06,34.13,174400.0,23.9317,23.9597,23.9106,23.9597,174400.0
2012-04-19 12:00:00,34.13,34.13,34.01,34.01,114800.0,23.9597,23.9597,23.8755,23.8755,114800.0
2012-04-19 12:30:00,34.01,34.06,33.99,34.06,247000.0,23.8755,23.9106,23.8615,23.9106,247000.0
2012-04-19 13:00:00,34.05,34.06,33.99,34.01,335300.0,23.9036,23.9106,23.8615,23.8755,335300.0
2012-04-19 13:30:00,34.01,34.06,33.99,33.99,1029000.0,23.8755,23.9106,23.8615,23.8615,1029000.0
2012-04-19 14:00:00,33.98,34.0,33.94,33.94,301500.0,23.8544,23.8685,23.8264,23.8264,301500.0
2012-04-19 14:30:00,33.95,33.96,33.87,33.92,304600.0,23.8334,23.8404,23.7772,23.8123,304600.0
2012-04-19 15:00:00,33.92,33.96,33.87,33.96,299000.0,23.8123,23.8404,23.7772,23.8404,299000.0
2012-04-19 15:30:00,33.95,34.04,33.95,33.99,1177200.0,23.8334,23.8966,23.8334,23.8615,1177200.0
2012-04-20 09:30:00,34.08,34.19,34.03,34.19,301700.0,23.9246,24.0019,23.8895,24.0019,301700.0
2012-04-20 10:00:00,34.19,34.29,34.16,34.27,268000.0,24.0019,24.0721,23.9808,24.058,268000.0
2012-04-20 10:30:00,34.28,34.34,34.28,34.33,354000.0,24.065,24.1072,24.065,24.1001,354000.0
2012-04-20 11:00:00,34.33,34.33,34.3,34.31,312900.0,24.1001,24.1001,24.0791,24.0861,312900.0
2012-04-20 11:30:00,34.31,34.34,34.31,34.33,162500.0,24.0861,24.1072,24.0861,24.1001,162500.0
2012-04-20 12:00:00,34.34,34.36,34.33,34.36,467300.0,24.1072,24.1212,24.1001,24.1212,467300.0
2012-04-20 12:30:00,34.36,34.37,34.35,34.36,265400.0,24.1212,24.1282,24.1142,24.1212,265400.0
2012-04-20 13:00:00,34.37,34.37,34.3,34.32,186300.0,24.1282,24.1282,24.0791,24.0931,186300.0
2012-04-20 13:30:00,34.32,34.34,34.31,34.33,219500.0,24.0931,24.1072,24.0861,24.1001,219500.0
2012-04-20 14:00:00,34.33,34.34,34.29,34.34,264000.0,24.1001,24.1072,24.0721,24.1072,264000.0
2012-04-20 14:30:00,34.33,34.33,34.3,34.32,262400.0,24.1001,24.1001,24.0791,24.0931,262400.0
2012-04-20 15:00:00,34.31,34.32,34.28,34.31,521800.0,24.0861,24.0931,24.065,24.0861,521800.0
2012-04-20 15:30:00,34.31,34.34,34.29,34.3,1476400.0,24.0861,24.1072,24.0721,24.0791,1476400.0
2012-04-23 09:30:00,34.0,34.02,33.88,33.89,682000.0,23.8685,23.8825,23.7842,23.7913,682000.0
2012-04-23 10:00:00,33.89,33.89,33.79,33.83,514300.0,23.7913,23.7913,23.7211,23.7491,514300.0
2012-04-23 10:30:00,33.82,33.86,33.79,33.81,311300.0,23.7421,23.7702,23.7211,23.7351,311300.0
2012-04-23 11:00:00,33.82,33.83,33.74,33.75,547300.0,23.7421,23.7491,23.686,23.693,547300.0
2012-04-23 11:30:00,33.75,33.77,33.71,33.71,182300.0,23.693,23.707,23.6649,23.6649,182300.0
2012-04-23 12:00:00,33.71,33.76,33.71,33.74,247800.0,23.6649,23.7,23.6649,23.686,247800.0
2012-04-23 12:30:00,33.74,33.74,33.7,33.72,183700.0,23.686,23.686,23.6579,23.6719,183700.0
2012-04-23 13:00:00,33.73,33.74,33.72,33.72,479700.0,23.6789,23.686,23.6719,23.6719,479700.0
2012-04-23 13:30:00,33.72,33.75,33.71,33.75,191500.0,23.6719,23.693,23.6649,23.693,191500.0
2012-04-23 14:00:00,33.75,33.82,33.73,33.8,221400.0,23.693,23.7421,23.6789,23.7281,221400.0
2012-04-23 14:30:00,33.8,33.84,33.8,33.8,80500.0,23.7281,23.7562,23.7281,23.7281,80500.0
2012-04-23 15:00:00,33.8,33.82,33.78,33.81,188300.0,23.7281,23.7421,23.714,23.7351,188300.0
2012-04-23 15:30:00,33.82,33.83,33.79,33.8,1077800.0,23.7421,23.7491,23.7211,23.7281,1077800.0
2012-04-24 09:30:00,33.86,33.9,33.82,33.88,466000.0,23.7702,23.7983,23.7421,23.7842,466000.0
2012-04-24 10:00:00,33.87,33.94,33.87,33.89,169200.0,23.7772,23.8264,23.7772,23.7913,169200.0
2012-04-24 10:30:00,33.89,33.95,33.89,33.94,500400.0,23.7913,23.8334,23.7913,23.8264,500400.0
2012-04-24 11:00:00,33.94,33.96,33.92,33.94,133600.0,23.8264,23.8404,23.8123,23.8264,133600.0
2012-04-24 11:30:00,33.94,33.95,33.87,33.87,430900.0,23.8264,23.8334,23.7772,23.7772,430900.0
2012-04-24 12:00:00,33.87,33.88,33.82,33.83,392700.0,23.7772,23.7842,23.7421,23.7491,392700.0
2012-04-24 12:30:00,33.82,33.83,33.79,33.79,142900.0,23.7421,23.7491,23.7211,23.7211,142900.0
2012-04-24 13:00:00,33.79,33.83,33.79,33.82,75900.0,23.7211,23.7491,23.7211,23.7421,75900.0
2012-04-24 13:30:00,33.83,33.85,33.8,33.8,144800.0,23.7491,23.7632,23.7281,23.7281,144800.0
2012-04-24 14:00:00,33.79,33.81,33.77,33.79,151200.0,23.7211,23.7351,23.707,23.7211,151200.0
2012-04-24 14:30:00,33.79,33.82,33.77,33.77,1135100.0,23.7211,23.7421,23.707,23.707,1135100.0
2012-04-24 15:00:00,33.77,33.8,33.76,33.77,383400.0,23.707,23.7281,23.7,23.707,383400.0
2012-04-24 15:30:00,33.77,33.81,33.77,33.81,1115800.0,23.707,23.7351,23.707,23.7351,1115800.0
2012-04-25 09:30:00,33.9,33.95,33.86,33.95,330500.0,23.7983,23.8334,23.7702,23.8334,330500.0
2012-04-25 10:00:00,33.95,34.01,33.95,33.98,335900.0,23.8334,23.8755,23.8334,23.8544,335900.0
2012-04-25 10:30:00,33.98,34.04,33.98,34.04,311900.0,23.8544,23.8966,23.8544,23.8966,311900.0
2012-04-25 11:00:00,34.03,34.06,34.01,34.04,355500.0,23.8895,23.9106,23.8755,23.8966,355500.0
2012-04-25 11:30:00,34.05,34.06,34.03,34.04,406400.0,23.9036,23.9106,23.8895,23.8966,406400.0
2012-04-25 12:00:00,34.05,34.05,33.99,34.02,204400.0,23.9036,23.9036,23.8615,23.8825,204400.0
2012-04-25 12:30:00,34.02,34.05,34.0,34.05,169000.0,23.8825,23.9036,23.8685,23.9036,169000.0
2012-04-25 13:00:00,34.05,34.07,34.03,34.05,303800.0,23.9036,23.9176,23.8895,23.9036,303800.0
2012-04-25 13:30:00,34.05,34.06,34.01,34.02,157900.0,23.9036,23.9106,23.8755,23.8825,157900.0
2012-04-25 14:00:00,34.02,34.08,33.98,34.06,449500.0,23.8825,23.9246,23.8544,23.9106,449500.0
2012-04-25 14:30:00,34.05,34.06,33.98,34.04,186300.0,23.9036,23.9106,23.8544,23.8966,186300.0
2012-04-25 15:00:00,34.04,34.07,33.97,33.98,491100.0,23.8966,23.9176,23.8474,23.8544,491100.0
2012-04-25 15:30:00,33.97,34.03,33.96,34.02,1475200.0,23.8474,23.8895,23.8404,23.8825,1475200.0
2012-04-26 09:30:00,34.05,34.07,34.0,34.06,352900.0,23.9036,23.9176,23.8685,23.9106,352900.0
2012-04-26 10:00:00,34.05,34.13,34.05,34.11,328200.0,23.9036,23.9597,23.9036,23.9457,328200.0
2012-04-26 10:30:00,34.1,34.12,34.08,34.09,172200.0,23.9387,23.9527,23.9246,23.9317,172200.0
2012-04-26 11:00:00,34.09,34.15,34.09,34.15,74300.0,23.9317,23.9738,23.9317,23.9738,74300.0
2012-04-26 11:30:00,34.15,34.2,34.14,34.2,503900.0,23.9738,24.0089,23.9668,24.0089,503900.0
2012-04-26 12:00:00,34.2,34.2,34.17,34.18,120100.0,24.0089,24.0089,23.9878,23.9948,120100.0
2012-04-26 12:30:00,34.18,34.19,34.17,34.19,68200.0,23.9948,24.0019,23.9878,24.0019,68200.0
2012-04-26 13:00:00,34.2,34.24,34.18,34.23,140200.0,24.0089,24.037,23.9948,24.0299,140200.0
2012-04-26 13:30:00,34.23,34.3,34.22,34.29,128500.0,24.0299,24.0791,24.0229,24.0721,128500.0
2012-04-26 14:00:00,34.3,34.35,34.3,34.34,291100.0,24.0791,24.1142,24.0791,24.1072,291100.0
2012-04-26 14:30:00,34.35,34.36,34.31,34.34,277200.0,24.1142,24.1212,24.0861,24.1072,277200.0
2012-04-26 15:00:00,34.33,34.39,34.32,34.37,319600.0,24.1001,24.1423,24.0931,24.1282,319600.0
2012-04-26 15:30:00,34.37,34.38,34.29,34.32,977600.0,24.1282,24.1352,24.0721,24.0931,977600.0
2012-04-27 09:30:00,34.32,34.34,34.27,34.33,598400.0,24.0931,24.1072,24.058,24.1001,598400.0
2012-04-27 10:00:00,34.33,34.34,34.29,34.31,168600.0,24.1001,24.1072,24.0721,24.0861,168600.0
2012-04-27 10:30:00,34.31,34.33,34.27,34.3,299300.0,24.0861,24.1001,24.058,24.0791,299300.0
2012-04-27 11:00:00,34.3,34.34,34.3,34.33,202800.0,24.0791,24.1072,24.0791,24.1001,202800.0
2012-04-27 11:30:00,34.33,34.34,34.31,34.31,78600.0,24.1001,24.1072,24.0861,24.0861,78600.0
2012-04-27 12:00:00,34.32,34.32,34.3,34.32,209300.0,24.0931,24.0931,24.0791,24.0931,209300.0
2012-04-27 12:30:00,34.32,34.34,34.3,34.33,324000.0,24.0931,24.1072,24.0791,24.1001,324000.0
2012-04-27 13:00:00,34.34,34.35,34.3,34.33,522500.0,24.1072,24.1142,24.0791,24.1001,522500.0
2012-04-27 13:30:00,34.33,34.37,34.32,34.34,464300.0,24.1001,24.1282,24.0931,24.1072,464300.0
2012-04-27 14:00:00,34.33,34.35,34.32,34.32,280000.0,24.1001,24.1142,24.0931,24.0931,280000.0
2012-04-27 14:30:00,34.32,34.32,34.28,34.3,105500.0,24.0931,24.0931,24.065,24.0791,105500.0
2012-04-27 15:00:00,34.3,34.32,34.28,34.29,295300.0,24.0791,24.0931,24.065,24.0721,295300.0
2012-04-27 15:30:00,34.3,34.31,34.25,34.28,784600.0,24.0791,24.0861,24.044,24.065,784600.0
2012-04-30 09:30:00,34.24,34.24,34.12,34.14,359000.0,24.037,24.037,23.9527,23.9668,359000.0
2012-04-30 10:00:00,34.14,34.21,34.13,34.18,307200.0,23.9668,24.0159,23.9597,23.9948,307200.0
2012-04-30 10:30:00,34.18,34.18,34.15,34.15,176500.0,23.9948,23.9948,23.9738,23.9738,176500.0
2012-04-30 11:00:00,34.15,34.17,34.13,34.15,114900.0,23.9738,23.9878,23.9597,23.9738,114900.0
2012-04-30 11:30:00,34.15,34.18,34.13,34.16,142600.0,23.9738,23.9948,23.9597,23.9808,142600.0
2012-04-30 12:00:00,34.16,34.17,34.12,34.12,272500.0,23.9808,23.9878,23.9527,23.9527,272500.0
2012-04-30 12:30:00,34.12,34.14,34.12,34.12,548500.0,23.9527,23.9668,23.9527,23.9527,548500.0
2012-04-30 13:00:00,34.12,34.13,34.11,34.12,182800.0,23.9527,23.9597,23.9457,23.9527,182800.0
2012-04-30 13:30:00,34.12,34.14,34.1,34.13,327900.0,23.9527,23.9668,23.9387,23.9597,327900.0
2012-04-30 14:00:00,34.14,34.14,34.11,34.11,208700.0,23.9668,23.9668,23.9457,23.9457,208700.0
2012-04-30 14:30:00,34.12,34.15,34.12,34.14,610600.0,23.9527,23.9738,23.9527,23.9668,610600.0
2012-04-30 15:00:00,34.14,34.17,34.14,34.17,510000.0,23.9668,23.9878,23.9668,23.9878,510000.0
2012-04-30 15:30:00,34.17,34.19,34.15,34.18,1618800.0,23.9878,24.0019,23.9738,23.9948,1618800.0
2012-05-01 09:30:00,34.18,34.2,34.09,34.11,516000.0,23.9948,24.0089,23.9317,23.9457,516000.0
2012-05-01 10:00:00,34.12,34.35,34.12,34.33,886700.0,23.9527,24.1142,23.9527,24.1001,886700.0
2012-05-01 10:30:00,34.32,34.35,34.31,34.33,359800.0,24.0931,24.1142,24.0861,24.1001,359800.0
2012-05-01 11:00:00,34.33,34.37,34.32,34.37,246700.0,24.1001,24.1282,24.0931,24.1282,246700.0
2012-05-01 11:30:00,34.36,34.41,34.34,34.38,468800.0,24.1212,24.1563,24.1072,24.1352,468800.0
2012-05-01 12:00:00,34.38,34.41,34.38,34.41,135400.0,24.1352,24.1563,24.1352,24.1563,135400.0
2012-05-01 12:30:00,34.4,34.41,34.35,34.36,138700.0,24.1493,24.1563,24.1142,24.1212,138700.0
2012-05-01 13:00:00,34.36,34.38,34.35,34.37,209800.0,24.1212,24.1352,24.1142,24.1282,209800.0
2012-05-01 13:30:00,34.36,34.38,34.34,34.35,143400.0,24.1212,24.1352,24.1072,24.1142,143400.0
2012-05-01 14:00:00,34.35,34.35,34.31,34.32,150700.0,24.1142,24.1142,24.0861,24.0931,150700.0
2012-05-01 14:30:00,34.32,34.33,34.3,34.32,174000.0,24.0931,24.1001,24.0791,24.0931,174000.0
2012-05-01 15:00:00,34.32,34.34,34.3,34.31,217000.0,24.0931,24.1072,24.0791,24.0861,217000.0
2012-05-01 15:30:00,34.32,34.32,34.25,34.26,1218200.0,24.0931,24.0931,24.044,24.051,1218200.0
2012-05-02 09:30:00,34.26,34.27,34.16,34.16,290700.0,24.051,24.058,23.9808,23.9808,290700.0
2012-05-02 10:00:00,34.17,34.22,34.16,34.22,209900.0,23.9878,24.0229,23.9808,24.0229,209900.0
2012-05-02 10:30:00,34.21,34.3,34.19,34.29,408400.0,24.0159,24.0791,24.0019,24.0721,408400.0
2012-05-02 11:00:00,34.29,34.3,34.26,34.28,151100.0,24.0721,24.0791,24.051,24.065,151100.0
2012-05-02 11:30:00,34.28,34.32,34.28,34.31,215200.0,24.065,24.0931,24.065,24.0861,215200.0
2012-05-02 12:00:00,34.3,34.35,34.29,34.34,128400.0,24.0791,24.1142,24.0721,24.1072,128400.0
2012-05-02 12:30:00,34.34,34.36,34.34,34.36,220600.0,24.1072,24.1212,24.1072,24.1212,220600.0
2012-05-02 13:00:00,34.35,34.36,34.32,34.33,158000.0,24.1142,24.1212,24.0931,24.1001,158000.0
2012-05-02 13:30:00,34.32,34.36,34.32,34.34,110300.0,24.0931,24.1212,24.0931,24.1072,110300.0
2012-05-02 14:00:00,34.33,34.37,34.32,34.36,914200.0,24.1001,24.1282,24.0931,24.1212,914200.0
2012-05-02 14:30:00,34.36,34.4,34.33,34.37,4703600.0,24.1212,24.1493,24.1001,24.1282,4703600.0
2012-05-02 15:00:00,34.38,34.38,34.32,34.33,268300.0,24.1352,24.1352,24.0931,24.1001,268300.0
2012-05-02 15:30:00,34.33,34.36,34.31,34.34,1498700.0,24.1001,24.1212,24.0861,24.1072,1498700.0
2012-05-03 09:30:00,34.35,34.44,34.33,34.36,304900.0,24.1142,24.1774,24.1001,24.1212,304900.0
2012-05-03 10:00:00,34.37,34.37,34.3,34.36,369100.0,24.1282,24.1282,24.0791,24.1212,369100.0
2012-05-03 10:30:00,34.36,34.36,34.31,34.34,100700.0,24.1212,24.1212,24.0861,24.1072,100700.0
2012-05-03 11:00:00,34.35,34.39,34.34,34.39,36700.0,24.1142,24.1423,24.1072,24.1423,36700.0
2012-05-03 11:30:00,34.39,34.4,34.35,34.36,163300.0,24.1423,24.1493,24.1142,24.1212,163300.0
2012-05-03 12:00:00,34.35,34.39,34.34,34.38,54400.0,24.1142,24.1423,24.1072,24.1352,54400.0
2012-05-03 12:30:00,34.38,34.4,34.37,34.38,33500.0,24.1352,24.1493,24.1282,24.1352,33500.0
2012-05-03 13:00:00,34.37,34.38,34.33,34.37,316800.0,24.1282,24.1352,24.1001,24.1282,316800.0
2012-05-03 13:30:00,34.38,34.38,34.26,34.28,85500.0,24.1352,24.1352,24.051,24.065,85500.0
2012-05-03 14:00:00,34.29,34.31,34.27,34.29,90000.0,24.0721,24.0861,24.058,24.0721,90000.0
2012-05-03 14:30:00,34.29,34.31,34.27,34.31,119000.0,24.0721,24.0861,24.058,24.0861,119000.0
2012-05-03 15:00:00,34.31,34.34,34.29,34.33,99500.0,24.0861,24.1072,24.0721,24.1001,99500.0
2012-05-03 15:30:00,34.34,34.39,34.31,34.37,439200.0,24.1072,24.1423,24.0861,24.1282,439200.0
2012-05-04 09:30:00,34.32,34.37,34.28,34.3,521700.0,24.0931,24.1282,24.065,24.0791,521700.0
2012-05-04 10:00:00,34.3,34.32,34.26,34.3,233600.0,24.0791,24.0931,24.051,24.0791,233600.0
2012-05-04 10:30:00,34.31,34.33,34.25,34.3,597100.0,24.0861,24.1001,24.044,24.0791,597100.0
2012-05-04 11:00:00,34.29,34.3,34.23,34.25,789400.0,24.0721,24.0791,24.0299,24.044,789400.0
2012-05-04 11:30:00,34.25,34.26,34.16,34.17,309000.0,24.044,24.051,23.9808,23.9878,309000.0
2012-05-04 12:00:00,34.18,34.2,34.14,34.15,620900.0,23.9948,24.0089,23.9668,23.9738,620900.0
2012-05-04 12:30:00,34.14,34.15,34.1,34.13,304800.0,23.9668,23.9738,23.9387,23.9597,304800.0
2012-05-04 13:00:00,34.13,34.14,34.11,34.13,62800.0,23.9597,23.9668,23.9457,23.9597,62800.0
2012-05-04 13:30:00,34.13,34.17,34.13,34.15,30900.0,23.9597,23.9878,23.9597,23.9738,30900.0
2012-05-04 14:00:00,34.16,34.16,34.12,34.15,74300.0,23.9808,23.9808,23.9527,23.9738,74300.0
2012-05-04 14:30:00,34.15,34.16,34.09,34.15,133300.0,23.9738,23.9808,23.9317,23.9738,133300.0
2012-05-04 15:00:00,34.14,34.16,34.11,34.13,185600.0,23.9668,23.9808,23.9457,23.9597,185600.0
2012-05-04 15:30:00,34.13,34.16,34.09,34.09,990500.0,23.9597,23.9808,23.9317,23.9317,990500.0
2012-05-07 09:30:00,34.0,34.09,34.0,34.09,553400.0,23.8685,23.9317,23.8685,23.9317,553400.0
2012-05-07 10:00:00,34.09,34.13,34.07,34.07,806100.0,23.9317,23.9597,23.9176,23.9176,806100.0
2012-05-07 10:30:00,34.07,34.15,34.05,34.12,428200.0,23.9176,23.9738,23.9036,23.9527,428200.0
2012-05-07 11:00:00,34.13,34.16,34.12,34.15,140300.0,23.9597,23.9808,23.9527,23.9738,140300.0
2012-05-07 11:30:00,34.15,34.17,34.12,34.13,89900.0,23.9738,23.9878,23.9527,23.9597,89900.0
2012-05-07 12:00:00,34.13,34.14,34.12,34.12,278500.0,23.9597,23.9668,23.9527,23.9527,278500.0
2012-05-07 12:30:00,34.13,34.15,34.12,34.15,118600.0,23.9597,23.9738,23.9527,23.9738,118600.0
2012-05-07 13:00:00,34.15,34.17,34.14,34.16,77900.0,23.9738,23.9878,23.9668,23.9808,77900.0
2012-05-07 13:30:00,34.16,34.2,34.15,34.19,200800.0,23.9808,24.0089,23.9738,24.0019,200800.0
2012-05-07 14:00:00,34.19,34.19,34.15,34.16,288900.0,24.0019,24.0019,23.9738,23.9808,288900.0
2012-05-07 14:30:00,34.16,34.17,34.15,34.16,304000.0,23.9808,23.9878,23.9738,23.9808,304000.0
2012-05-07 15:00:00,34.17,34.18,34.14,34.15,148300.0,23.9878,23.9948,23.9668,23.9738,148300.0
2012-05-07 15:30:00,34.14,34.17,34.11,34.13,647800.0,23.9668,23.9878,23.9457,23.9597,647800.0
2012-05-08 09:30:00,33.98,34.08,33.98,34.08,455900.0,23.8544,23.9246,23.8544,23.9246,455900.0
2012-05-08 10:00:00,34.08,34.09,33.97,33.97,360200.0,23.9246,23.9317,23.8474,23.8474,360200.0
2012-05-08 10:30:00,33.97,33.99,33.94,33.98,226300.0,23.8474,23.8615,23.8264,23.8544,226300.0
2012-05-08 11:00:00,33.98,33.98,33.9,33.93,853100.0,23.8544,23.8544,23.7983,23.8193,853100.0
2012-05-08 11:30:00,33.93,33.98,33.92,33.96,472500.0,23.8193,23.8544,23.8123,23.8404,472500.0
2012-05-08 12:00:00,33.96,33.99,33.93,33.97,404800.0,23.8404,23.8615,23.8193,23.8474,404800.0
2012-05-08 12:30:00,33.97,34.0,33.96,33.97,219000.0,23.8474,23.8685,23.8404,23.8474,219000.0
2012-05-08 13:00:00,33.97,34.04,33.97,34.04,176200.0,23.8474,23.8966,23.8474,23.8966,176200.0
2012-05-08 13:30:00,34.04,34.05,33.99,34.02,270400.0,23.8966,23.9036,23.8615,23.8825,270400.0
2012-05-08 14:00:00,34.02,34.03,33.97,34.01,403100.0,23.8825,23.8895,23.8474,23.8755,403100.0
2012-05-08 14:30:00,34.01,34.04,34.0,34.02,508500.0,23.8755,23.8966,23.8685,23.8825,508500.0
2012-05-08 15:00:00,34.01,34.09,34.0,34.07,783200.0,23.8755,23.9317,23.8685,23.9176,783200.0
2012-05-08 15:30:00,34.06,34.1,34.04,34.06,1317900.0,23.9106,23.9387,23.8966,23.9106,1317900.0
2012-05-09 09:30:00,33.91,33.97,33.85,33.89,843400.0,23.8053,23.8474,23.7632,23.7913,843400.0
2012-05-09 10:00:00,33.89,33.97,33.78,33.8,432500.0,23.7913,23.8474,23.714,23.7281,432500.0
2012-05-09 10:30:00,33.8,33.9,33.79,33.88,218200.0,23.7281,23.7983,23.7211,23.7842,218200.0
2012-05-09 11:00:00,33.88,34.0,33.86,33.96,599100.0,23.7842,23.8685,23.7702,23.8404,599100.0
2012-05-09 11:30:00,33.96,34.0,33.95,33.95,520800.0,23.8404,23.8685,23.8334,23.8334,520800.0
2012-05-09 12:00:00,33.96,33.98,33.89,33.9,388100.0,23.8404,23.8544,23.7913,23.7983,388100.0
2012-05-09 12:30:00,33.9,33.96,33.88,33.95,190300.0,23.7983,23.8404,23.7842,23.8334,190300.0
2012-05-09 13:00:00,33.96,34.05,33.95,34.03,358700.0,23.8404,23.9036,23.8334,23.8895,358700.0
2012-05-09 13:30:00,34.04,34.1,34.03,34.04,373300.0,23.8966,23.9387,23.8895,23.8966,373300.0
2012-05-09 14:00:00,34.04,34.05,33.99,34.01,352400.0,23.8966,23.9036,23.8615,23.8755,352400.0
2012-05-09 14:30:00,34.01,34.01,33.94,33.95,236500.0,23.8755,23.8755,23.8264,23.8334,236500.0
2012-05-09 15:00:00,33.95,33.97,33.9,33.92,279000.0,23.8334,23.8474,23.7983,23.8123,279000.0
2012-05-09 15:30:00,33.93,33.98,33.88,33.89,1355000.0,23.8193,23.8544,23.7842,23.7913,1355000.0
2012-05-10 09:30:00,34.04,34.16,34.04,34.12,276100.0,23.8966,23.9808,23.8966,23.9527,276100.0
2012-05-10 10:00:00,34.12,34.15,34.08,34.09,272800.0,23.9527,23.9738,23.9246,23.9317,272800.0
2012-05-10 10:30:00,34.09,34.12,34.05,34.09,233200.0,23.9317,23.9527,23.9036,23.9317,233200.0
2012-05-10 11:00:00,34.09,34.14,34.09,34.13,89700.0,23.9317,23.9668,23.9317,23.9597,89700.0
2012-05-10 11:30:00,34.14,34.2,34.12,34.18,194700.0,23.9668,24.0089,23.9527,23.9948,194700.0
2012-05-10 12:00:00,34.17,34.17,34.14,34.15,202500.0,23.9878,23.9878,23.9668,23.9738,202500.0
2012-05-10 12:30:00,34.16,34.21,34.15,34.2,85400.0,23.9808,24.0159,23.9738,24.0089,85400.0
2012-05-10 13:00:00,34.2,34.21,34.18,34.19,87400.0,24.0089,24.0159,23.9948,24.0019,87400.0
2012-05-10 13:30:00,34.19,34.22,34.16,34.17,117200.0,24.0019,24.0229,23.9808,23.9878,117200.0
2012-05-10 14:00:00,34.17,34.2,34.17,34.19,68900.0,23.9878,24.0089,23.9878,24.0019,68900.0
2012-05-10 14:30:00,34.19,34.19,34.13,34.14,326100.0,24.0019,24.0019,23.9597,23.9668,326100.0
2012-05-10 15:00:00,34.14,34.18,34.14,34.16,145200.0,23.9668,23.9948,23.9668,23.9808,145200.0
2012-05-10 15:30:00,34.16,34.18,34.06,34.11,837300.0,23.9808,23.9948,23.9106,23.9457,837300.0
2012-05-11 09:30:00,34.05,34.07,34.0,34.05,164000.0,23.9036,23.9176,23.8685,23.9036,164000.0
2012-05-11 10:00:00,34.06,34.12,34.06,34.1,432400.0,23.9106,23.9527,23.9106,23.9387,432400.0
2012-05-11 10:30:00,34.09,34.16,34.09,34.16,190600.0,23.9317,23.9808,23.9317,23.9808,190600.0
2012-05-11 11:00:00,34.17,34.2,34.14,34.18,100700.0,23.9878,24.0089,23.9668,23.9948,100700.0
2012-05-11 11:30:00,34.19,34.22,34.16,34.19,153000.0,24.0019,24.0229,23.9808,24.0019,153000.0
2012-05-11 12:00:00,34.18,34.19,34.14,34.16,127000.0,23.9948,24.0019,23.9668,23.9808,127000.0
2012-05-11 12:30:00,34.16,34.17,34.13,34.15,111800.0,23.9808,23.9878,23.9597,23.9738,111800.0
2012-05-11 13:00:00,34.15,34.15,34.1,34.12,145900.0,23.9738,23.9738,23.9387,23.9527,145900.0
2012-05-11 13:30:00,34.12,34.16,34.1,34.11,822700.0,23.9527,23.9808,23.9387,23.9457,822700.0
2012-05-11 14:00:00,34.12,34.12,34.09,34.1,101800.0,23.9527,23.9527,23.9317,23.9387,101800.0
2012-05-11 14:30:00,34.1,34.11,34.07,34.1,66400.0,23.9387,23.9457,23.9176,23.9387,66400.0
2012-05-11 15:00:00,34.1,34.1,34.05,34.07,111700.0,23.9387,23.9387,23.9036,23.9176,111700.0
2012-05-11 15:30:00,34.08,34.08,34.02,34.02,644500.0,23.9246,23.9246,23.8825,23.8825,644500.0
2012-05-14 09:30:00,33.88,33.92,33.78,33.84,708400.0,23.7842,23.8123,23.714,23.7562,708400.0
2012-05-14 10:00:00,33.83,33.88,33.75,33.76,433900.0,23.7491,23.7842,23.693,23.7,433900.0
2012-05-14 10:30:00,33.76,33.89,33.76,33.86,383400.0,23.7,23.7913,23.7,23.7702,383400.0
2012-05-14 11:00:00,33.85,33.97,33.84,33.94,741300.0,23.7632,23.8474,23.7562,23.8264,741300.0
2012-05-14 11:30:00,33.93,33.95,33.9,33.92,379700.0,23.8193,23.8334,23.7983,23.8123,379700.0
2012-05-14 12:00:00,33.92,33.94,33.9,33.92,551000.0,23.8123,23.8264,23.7983,23.8123,551000.0
2012-05-14 12:30:00,33.91,33.96,33.91,33.95,303200.0,23.8053,23.8404,23.8053,23.8334,303200.0
2012-05-14 13:00:00,33.95,33.96,33.91,33.94,472500.0,23.8334,23.8404,23.8053,23.8264,472500.0
2012-05-14 13:30:00,33.94,34.01,33.93,34.0,302400.0,23.8264,23.8755,23.8193,23.8685,302400.0
2012-05-14 14:00:00,34.0,34.01,33.97,33.98,481000.0,23.8685,23.8755,23.8474,23.8544,481000.0
2012-05-14 14:30:00,33.98,33.99,33.94,33.95,510600.0,23.8544,23.8615,23.8264,23.8334,510600.0
2012-05-14 15:00:00,33.95,33.95,33.91,33.92,180100.0,23.8334,23.8334,23.8053,23.8123,180100.0
2012-05-14 15:30:00,33.92,33.94,33.88,33.9,1046900.0,23.8123,23.8264,23.7842,23.7983,1046900.0
2012-05-15 09:30:00,33.81,33.95,33.8,33.93,305800.0,23.7351,23.8334,23.7281,23.8193,305800.0
2012-05-15 10:00:00,33.94,34.04,33.91,34.03,179800.0,23.8264,23.8966,23.8053,23.8895,179800.0
2012-05-15 10:30:00,34.02,34.03,33.97,33.99,107900.0,23.8825,23.8895,23.8474,23.8615,107900.0
2012-05-15 11:00:00,33.98,33.99,33.89,33.92,119700.0,23.8544,23.8615,23.7913,23.8123,119700.0
2012-05-15 11:30:00,33.93,34.06,33.92,34.06,120000.0,23.8193,23.9106,23.8123,23.9106,120000.0
2012-05-15 12:00:00,34.06,34.07,34.01,34.04,80300.0,23.9106,23.9176,23.8755,23.8966,80300.0
2012-05-15 12:30:00,34.03,34.07,33.97,33.98,80400.0,23.8895,23.9176,23.8474,23.8544,80400.0
2012-05-15 13:00:00,33.98,34.02,33.98,33.99,90700.0,23.8544,23.8825,23.8544,23.8615,90700.0
2012-05-15 13:30:00,33.99,33.99,33.9,33.91,148200.0,23.8615,23.8615,23.7983,23.8053,148200.0
2012-05-15 14:00:00,33.91,33.96,33.9,33.95,108200.0,23.8053,23.8404,23.7983,23.8334,108200.0
2012-05-15 14:30:00,33.95,33.96,33.91,33.93,479000.0,23.8334,23.8404,23.8053,23.8193,479000.0
2012-05-15 15:00:00,33.93,33.93,33.79,33.81,324200.0,23.8193,23.8193,23.7211,23.7351,324200.0
2012-05-15 15:30:00,33.81,33.93,33.8,33.87,524400.0,23.7351,23.8193,23.7281,23.7772,524400.0
2012-05-16 09:30:00,33.91,34.05,33.91,34.02,575800.0,23.8053,23.9036,23.8053,23.8825,575800.0
2012-05-16 10:00:00,34.03,34.05,34.0,34.0,262900.0,23.8895,23.9036,23.8685,23.8685,262900.0
2012-05-16 10:30:00,34.01,34.02,33.96,33.97,234000.0,23.8755,23.8825,23.8404,23.8474,234000.0
2012-05-16 11:00:00,33.97,33.98,33.88,33.93,234300.0,23.8474,23.8544,23.7842,23.8193,234300.0
2012-05-16 11:30:00,33.94,34.05,33.92,34.04,194200.0,23.8264,23.9036,23.8123,23.8966,194200.0
2012-05-16 12:00:00,34.04,34.05,33.99,34.01,637400.0,23.8966,23.9036,23.8615,23.8755,637400.0
2012-05-16 12:30:00,34.01,34.05,33.98,33.98,256600.0,23.8755,23.9036,23.8544,23.8544,256600.0
2012-05-16 13:00:00,33.99,34.02,33.97,33.99,223900.0,23.8615,23.8825,23.8474,23.8615,223900.0
2012-05-16 13:30:00,33.99,34.05,33.98,34.04,192300.0,23.8615,23.9036,23.8544,23.8966,192300.0
2012-05-16 14:00:00,34.05,34.08,33.97,34.0,302100.0,23.9036,23.9246,23.8474,23.8685,302100.0
2012-05-16 14:30:00,34.0,34.03,33.94,34.02,255600.0,23.8685,23.8895,23.8264,23.8825,255600.0
2012-05-16 15:00:00,34.02,34.04,33.97,34.0,381300.0,23.8825,23.8966,23.8474,23.8685,381300.0
2012-05-16 15:30:00,34.0,34.05,33.94,33.95,727500.0,23.8685,23.9036,23.8264,23.8334,727500.0
2012-05-17 09:30:00,33.99,34.04,33.95,34.02,201100.0,23.8615,23.8966,23.8334,23.8825,201100.0
2012-05-17 10:00:00,34.01,34.01,33.89,33.97,489800.0,23.8755,23.8755,23.7913,23.8474,489800.0
2012-05-17 10:30:00,33.96,34.02,33.94,34.0,600300.0,23.8404,23.8825,23.8264,23.8685,600300.0
2012-05-17 11:00:00,34.0,34.02,33.92,33.93,687600.0,23.8685,23.8825,23.8123,23.8193,687600.0
2012-05-17 11:30:00,33.93,33.93,33.87,33.9,214700.0,23.8193,23.8193,23.7772,23.7983,214700.0
2012-05-17 12:00:00,33.9,33.97,33.83,33.93,291200.0,23.7983,23.8474,23.7491,23.8193,291200.0
2012-05-17 12:30:00,33.93,33.94,33.9,33.91,322300.0,23.8193,23.8264,23.7983,23.8053,322300.0
2012-05-17 13:00:00,33.92,33.96,33.91,33.92,154300.0,23.8123,23.8404,23.8053,23.8123,154300.0
2012-05-17 13:30:00,33.92,33.93,33.84,33.91,100600.0,23.8123,23.8193,23.7562,23.8053,100600.0
2012-05-17 14:00:00,33.9,33.92,33.87,33.9,226000.0,23.7983,23.8123,23.7772,23.7983,226000.0
2012-05-17 14:30:00,33.9,33.91,33.86,33.89,139400.0,23.7983,23.8053,23.7702,23.7913,139400.0
2012-05-17 15:00:00,33.89,33.92,33.83,33.87,227700.0,23.7913,23.8123,23.7491,23.7772,227700.0
2012-05-17 15:30:00,33.86,33.86,33.71,33.71,1322900.0,23.7702,23.7702,23.6649,23.6649,1322900.0
2012-05-18 09:30:00,33.77,33.81,33.69,33.73,554600.0,23.707,23.7351,23.6509,23.6789,554600.0
2012-05-18 10:00:00,33.73,33.76,33.68,33.72,335200.0,23.6789,23.7,23.6438,23.6719,335200.0
2012-05-18 10:30:00,33.72,33.73,33.67,33.69,636400.0,23.6719,23.6789,23.6368,23.6509,636400.0
2012-05-18 11:00:00,33.7,33.72,33.67,33.67,468800.0,23.6579,23.6719,23.6368,23.6368,468800.0
2012-05-18 11:30:00,33.68,33.7,33.59,33.62,290900.0,23.6438,23.6579,23.5807,23.6017,290900.0
2012-05-18 12:00:00,33.63,33.67,33.6,33.66,338000.0,23.6087,23.6368,23.5877,23.6298,338000.0
2012-05-18 12:30:00,33.66,33.68,33.62,33.65,247900.0,23.6298,23.6438,23.6017,23.6228,247900.0
2012-05-18 13:00:00,33.64,33.68,33.61,33.63,174400.0,23.6158,23.6438,23.5947,23.6087,174400.0
2012-05-18 13:30:00,33.65,33.67,33.6,33.6,149200.0,23.6228,23.6368,23.5877,23.5877,149200.0
2012-05-18 14:00:00,33.6,33.6,33.55,33.58,413900.0,23.5877,23.5877,23.5526,23.5736,413900.0
2012-05-18 14:30:00,33.57,33.58,33.5,33.54,607800.0,23.5666,23.5736,23.5175,23.5456,607800.0
2012-05-18 15:00:00,33.55,33.64,33.52,33.54,723200.0,23.5526,23.6158,23.5315,23.5456,723200.0
2012-05-18 15:30:00,33.53,33.54,33.45,33.5,1777100.0,23.5385,23.5456,23.4824,23.5175,1777100.0
2012-05-21 09:30:00,33.62,33.63,33.42,33.48,848500.0,23.6017,23.6087,23.4613,23.5034,848500.0
2012-05-21 10:00:00,33.48,33.51,33.46,33.48,670600.0,23.5034,23.5245,23.4894,23.5034,670600.0
2012-05-21 10:30:00,33.48,33.55,33.48,33.54,233200.0,23.5034,23.5526,23.5034,23.5456,233200.0
2012-05-21 11:00:00,33.53,33.54,33.45,33.47,381000.0,23.5385,23.5456,23.4824,23.4964,381000.0
2012-05-21 11:30:00,33.46,33.52,33.45,33.5,213700.0,23.4894,23.5315,23.4824,23.5175,213700.0
2012-05-21 12:00:00,33.5,33.55,33.48,33.55,147500.0,23.5175,23.5526,23.5034,23.5526,147500.0
2012-05-21 12:30:00,33.55,33.56,33.54,33.55,86000.0,23.5526,23.5596,23.5456,23.5526,86000.0
2012-05-21 13:00:00,33.55,33.59,33.54,33.57,130000.0,23.5526,23.5807,23.5456,23.5666,130000.0
2012-05-21 13:30:00,33.57,33.58,33.54,33.56,110300.0,23.5666,23.5736,23.5456,23.5596,110300.0
2012-05-21 14:00:00,33.55,33.6,33.52,33.56,170500.0,23.5526,23.5877,23.5315,23.5596,170500.0
2012-05-21 14:30:00,33.56,33.62,33.55,33.6,159300.0,23.5596,23.6017,23.5526,23.5877,159300.0
2012-05-21 15:00:00,33.59,33.65,33.59,33.63,184700.0,23.5807,23.6228,23.5807,23.6087,184700.0
2012-05-21 15:30:00,33.63,33.67,33.61,33.67,1324500.0,23.6087,23.6368,23.5947,23.6368,1324500.0
2012-05-22 09:30:00,33.72,33.72,33.63,33.63,298000.0,23.6719,23.6719,23.6087,23.6087,298000.0
2012-05-22 10:00:00,33.64,33.8,33.64,33.76,533700.0,23.6158,23.7281,23.6158,23.7,533700.0
2012-05-22 10:30:00,33.76,33.81,33.73,33.81,393900.0,23.7,23.7351,23.6789,23.7351,393900.0
2012-05-22 11:00:00,33.8,33.82,33.76,33.77,186900.0,23.7281,23.7421,23.7,23.707,186900.0
2012-05-22 11:30:00,33.78,33.82,33.76,33.8,435500.0,23.714,23.7421,23.7,23.7281,435500.0
2012-05-22 12:00:00,33.81,33.82,33.72,33.77,133100.0,23.7351,23.7421,23.6719,23.707,133100.0
2012-05-22 12:30:00,33.77,33.81,33.76,33.8,159500.0,23.707,23.7351,23.7,23.7281,159500.0
2012-05-22 13:00:00,33.8,33.82,33.78,33.79,144900.0,23.7281,23.7421,23.714,23.7211,144900.0
2012-05-22 13:30:00,33.79,33.8,33.74,33.77,63600.0,23.7211,23.7281,23.686,23.707,63600.0
2012-05-22 14:00:00,33.77,33.8,33.75,33.78,113800.0,23.707,23.7281,23.693,23.714,113800.0
2012-05-22 14:30:00,33.77,33.79,33.74,33.76,238300.0,23.707,23.7211,23.686,23.7,238300.0
2012-05-22 15:00:00,33.76,33.77,33.68,33.68,232800.0,23.7,23.707,23.6438,23.6438,232800.0
2012-05-22 15:30:00,33.68,33.7,33.58,33.7,986500.0,23.6438,23.6579,23.5736,23.6579,986500.0
2012-05-23 09:30:00,33.62,33.7,33.56,33.68,201300.0,23.6017,23.6579,23.5596,23.6438,201300.0
2012-05-23 10:00:00,33.68,33.69,33.49,33.49,287700.0,23.6438,23.6509,23.5104,23.5104,287700.0
2012-05-23 10:30:00,33.5,33.5,33.39,33.45,348000.0,23.5175,23.5175,23.4402,23.4824,348000.0
2012-05-23 11:00:00,33.45,33.51,33.43,33.43,962500.0,23.4824,23.5245,23.4683,23.4683,962500.0
2012-05-23 11:30:00,33.44,33.46,33.39,33.4,370300.0,23.4753,23.4894,23.4402,23.4473,370300.0
2012-05-23 12:00:00,33.41,33.44,33.36,33.39,416500.0,23.4543,23.4753,23.4192,23.4402,416500.0
2012-05-23 12:30:00,33.39,33.47,33.39,33.42,370600.0,23.4402,23.4964,23.4402,23.4613,370600.0
2012-05-23 13:00:00,33.42,33.46,33.41,33.45,566700.0,23.4613,23.4894,23.4543,23.4824,566700.0
2012-05-23 13:30:00,33.45,33.5,33.44,33.5,379900.0,23.4824,23.5175,23.4753,23.5175,379900.0
2012-05-23 14:00:00,33.5,33.5,33.44,33.44,198500.0,23.5175,23.5175,23.4753,23.4753,198500.0
2012-05-23 14:30:00,33.45,33.53,33.43,33.52,483800.0,23.4824,23.5385,23.4683,23.5315,483800.0
2012-05-23 15:00:00,33.52,33.56,33.47,33.53,336900.0,23.5315,23.5596,23.4964,23.5385,336900.0
2012-05-23 15:30:00,33.53,33.63,33.53,33.6,1160200.0,23.5385,23.6087,23.5385,23.5877,1160200.0
2012-05-24 09:30:00,33.66,33.76,33.63,33.75,885900.0,23.6298,23.7,23.6087,23.693,885900.0
2012-05-24 10:00:00,33.75,33.84,33.73,33.84,850300.0,23.693,23.7562,23.6789,23.7562,850300.0
2012-05-24 10:30:00,33.84,33.89,33.8,33.83,595200.0,23.7562,23.7913,23.7281,23.7491,595200.0
2012-05-24 11:00:00,33.83,33.91,33.82,33.89,378800.0,23.7491,23.8053,23.7421,23.7913,378800.0
2012-05-24 11:30:00,33.88,33.9,33.85,33.86,400700.0,23.7842,23.7983,23.7632,23.7702,400700.0
2012-05-24 12:00:00,33.86,33.86,33.76,33.8,650200.0,23.7702,23.7702,23.7,23.7281,650200.0
2012-05-24 12:30:00,33.8,33.82,33.78,33.79,144800.0,23.7281,23.7421,23.714,23.7211,144800.0
2012-05-24 13:00:00,33.8,33.84,33.78,33.79,138100.0,23.7281,23.7562,23.714,23.7211,138100.0
2012-05-24 13:30:00,33.78,33.82,33.75,33.75,165300.0,23.714,23.7421,23.693,23.693,165300.0
2012-05-24 14:00:00,33.75,33.79,33.75,33.78,132800.0,23.693,23.7211,23.693,23.714,132800.0
2012-05-24 14:30:00,33.78,33.81,33.75,33.78,136600.0,23.714,23.7351,23.693,23.714,136600.0
2012-05-24 15:00:00,33.78,33.88,33.78,33.86,345600.0,23.714,23.7842,23.714,23.7702,345600.0
2012-05-24 15:30:00,33.86,33.93,33.82,33.91,1144300.0,23.7702,23.8193,23.7421,23.8053,1144300.0
2012-05-25 09:30:00,33.93,34.01,33.87,34.0,297200.0,23.8193,23.8755,23.7772,23.8685,297200.0
2012-05-25 10:00:00,34.0,34.0,33.92,33.99,162900.0,23.8685,23.8685,23.8123,23.8615,162900.0
2012-05-25 10:30:00,33.99,34.03,33.93,33.95,145900.0,23.8615,23.8895,23.8193,23.8334,145900.0
2012-05-25 11:00:00,33.95,34.0,33.95,33.99,209400.0,23.8334,23.8685,23.8334,23.8615,209400.0
2012-05-25 11:30:00,33.99,34.01,33.94,34.0,237000.0,23.8615,23.8755,23.8264,23.8685,237000.0
2012-05-25 12:00:00,33.99,34.0,33.94,33.94,222300.0,23.8615,23.8685,23.8264,23.8264,222300.0
2012-05-25 12:30:00,33.94,33.99,33.94,33.98,250000.0,23.8264,23.8615,23.8264,23.8544,250000.0
2012-05-25 13:00:00,33.97,33.97,33.93,33.95,311300.0,23.8474,23.8474,23.8193,23.8334,311300.0
2012-05-25 13:30:00,33.95,33.95,33.91,33.92,57100.0,23.8334,23.8334,23.8053,23.8123,57100.0
2012-05-25 14:00:00,33.92,33.93,33.89,33.92,74400.0,23.8123,23.8193,23.7913,23.8123,74400.0
2012-05-25 14:30:00,33.92,33.93,33.87,33.89,88000.0,23.8123,23.8193,23.7772,23.7913,88000.0
2012-05-25 15:00:00,33.89,33.92,33.82,33.86,247700.0,23.7913,23.8123,23.7421,23.7702,247700.0
2012-05-25 15:30:00,33.86,33.91,33.84,33.88,492000.0,23.7702,23.8053,23.7562,23.7842,492000.0
2012-05-29 09:30:00,33.97,34.06,33.95,34.04,462100.0,23.8474,23.9106,23.8334,23.8966,462100.0
2012-05-29 10:00:00,34.01,34.08,33.98,34.06,250400.0,23.8755,23.9246,23.8544,23.9106,250400.0
2012-05-29 10:30:00,34.06,34.1,34.05,34.05,147200.0,23.9106,23.9387,23.9036,23.9036,147200.0
2012-05-29 11:00:00,34.05,34.06,34.02,34.04,293100.0,23.9036,23.9106,23.8825,23.8966,293100.0
2012-05-29 11:30:00,34.04,34.05,33.93,33.97,283800.0,23.8966,23.9036,23.8193,23.8474,283800.0
2012-05-29 12:00:00,33.97,33.97,33.93,33.96,150100.0,23.8474,23.8474,23.8193,23.8404,150100.0
2012-05-29 12:30:00,33.96,33.98,33.93,33.95,131800.0,23.8404,23.8544,23.8193,23.8334,131800.0
2012-05-29 13:00:00,33.94,33.97,33.94,33.95,134500.0,23.8264,23.8474,23.8264,23.8334,134500.0
2012-05-29 13:30:00,33.94,34.02,33.94,34.01,85800.0,23.8264,23.8825,23.8264,23.8755,85800.0
2012-05-29 14:00:00,34.0,34.05,33.99,34.02,83400.0,23.8685,23.9036,23.8615,23.8825,83400.0
2012-05-29 14:30:00,34.03,34.06,34.01,34.05,74300.0,23.8895,23.9106,23.8755,23.9036,74300.0
2012-05-29 15:00:00,34.06,34.07,34.04,34.05,144900.0,23.9106,23.9176,23.8966,23.9036,144900.0
2012-05-29 15:30:00,34.06,34.12,34.03,34.1,903700.0,23.9106,23.9527,23.8895,23.9387,903700.0
2012-05-30 09:30:00,33.97,34.02,33.94,33.96,189800.0,23.8474,23.8825,23.8264,23.8404,189800.0
2012-05-30 10:00:00,33.96,34.0,33.91,33.99,229800.0,23.8404,23.8685,23.8053,23.8615,229800.0
2012-05-30 10:30:00,33.99,34.0,33.9,33.91,206100.0,23.8615,23.8685,23.7983,23.8053,206100.0
2012-05-30 11:00:00,33.91,33.95,33.89,33.93,256500.0,23.8053,23.8334,23.7913,23.8193,256500.0
2012-05-30 11:30:00,33.93,33.94,33.89,33.91,188500.0,23.8193,23.8264,23.7913,23.8053,188500.0
2012-05-30 12:00:00,33.92,33.92,33.85,33.87,168500.0,23.8123,23.8123,23.7632,23.7772,168500.0
2012-05-30 12:30:00,33.88,33.9,33.86,33.88,87900.0,23.7842,23.7983,23.7702,23.7842,87900.0
2012-05-30 13:00:00,33.89,33.9,33.85,33.9,124300.0,23.7913,23.7983,23.7632,23.7983,124300.0
2012-05-30 13:30:00,33.9,33.93,33.88,33.89,179200.0,23.7983,23.8193,23.7842,23.7913,179200.0
2012-05-30 14:00:00,33.89,33.92,33.85,33.87,93400.0,23.7913,23.8123,23.7632,23.7772,93400.0
2012-05-30 14:30:00,33.88,33.89,33.84,33.86,103700.0,23.7842,23.7913,23.7562,23.7702,103700.0
2012-05-30 15:00:00,33.85,33.87,33.78,33.86,247600.0,23.7632,23.7772,23.714,23.7702,247600.0
2012-05-30 15:30:00,33.86,33.88,33.83,33.84,689700.0,23.7702,23.7842,23.7491,23.7562,689700.0
2012-05-31 09:30:00,33.89,33.92,33.76,33.82,640900.0,23.7913,23.8123,23.7,23.7421,640900.0
2012-05-31 10:00:00,33.83,33.84,33.75,33.79,407200.0,23.7491,23.7562,23.693,23.7211,407200.0
2012-05-31 10:30:00,33.78,33.79,33.74,33.75,383900.0,23.714,23.7211,23.686,23.693,383900.0
2012-05-31 11:00:00,33.75,33.77,33.69,33.77,199200.0,23.693,23.707,23.6509,23.707,199200.0
2012-05-31 11:30:00,33.77,33.84,33.76,33.78,140400.0,23.707,23.7562,23.7,23.714,140400.0
2012-05-31 12:00:00,33.78,33.88,33.77,33.85,253000.0,23.714,23.7842,23.707,23.7632,253000.0
2012-05-31 12:30:00,33.85,33.86,33.8,33.84,118700.0,23.7632,23.7702,23.7281,23.7562,118700.0
2012-05-31 13:00:00,33.84,33.9,33.83,33.85,264000.0,23.7562,23.7983,23.7491,23.7632,264000.0
2012-05-31 13:30:00,33.85,33.87,33.78,33.81,119600.0,23.7632,23.7772,23.714,23.7351,119600.0
2012-05-31 14:00:00,33.8,33.87,33.8,33.83,128800.0,23.7281,23.7772,23.7281,23.7491,128800.0
2012-05-31 14:30:00,33.83,33.89,33.82,33.87,150000.0,23.7491,23.7913,23.7421,23.7772,150000.0
2012-05-31 15:00:00,33.88,33.95,33.83,33.94,376100.0,23.7842,23.8334,23.7491,23.8264,376100.0
2012-05-31 15:30:00,33.94,33.97,33.76,33.77,1701300.0,23.8264,23.8474,23.7,23.707,1701300.0
2012-06-01 09:30:00,33.46,33.53,33.34,33.38,1770300.0,23.4894,23.5385,23.4051,23.4332,1770300.0
2012-06-01 10:00:00,33.38,33.48,33.33,33.35,553200.0,23.4332,23.5034,23.3981,23.4122,553200.0
2012-06-01 10:30:00,33.34,33.37,33.27,33.27,1237500.0,23.4051,23.4262,23.356,23.356,1237500.0
2012-06-01 11:00:00,33.28,33.29,33.21,33.26,1266800.0,23.363,23.37,23.3139,23.349,1266800.0
2012-06-01 11:30:00,33.26,33.3,33.22,33.28,192200.0,23.349,23.3771,23.3209,23.363,192200.0
2012-06-01 12:00:00,33.28,33.32,33.22,33.23,524500.0,23.363,23.3911,23.3209,23.3279,524500.0
2012-06-01 12:30:00,33.23,33.25,33.2,33.2,185800.0,23.3279,23.342,23.3069,23.3069,185800.0
2012-06-01 13:00:00,33.2,33.27,33.19,33.21,113800.0,23.3069,23.356,23.2998,23.3139,113800.0
2012-06-01 13:30:00,33.2,33.21,33.15,33.16,208600.0,23.3069,23.3139,23.2718,23.2788,208600.0
2012-06-01 14:00:00,33.16,33.22,33.13,33.19,303800.0,23.2788,23.3209,23.2577,23.2998,303800.0
2012-06-01 14:30:00,33.19,33.24,33.15,33.15,257500.0,23.2998,23.3349,23.2718,23.2718,257500.0
2012-06-01 15:00:00,33.15,33.2,33.14,33.16,270900.0,23.2718,23.3069,23.2647,23.2788,270900.0
2012-06-01 15:30:00,33.17,33.2,33.15,33.17,1447700.0,23.2858,23.3069,23.2718,23.2858,1447700.0
2012-06-04 09:30:00,33.17,33.19,33.09,33.15,506500.0,23.2858,23.2998,23.2296,23.2718,506500.0
2012-06-04 10:00:00,33.14,33.21,33.1,33.17,307700.0,23.2647,23.3139,23.2367,23.2858,307700.0
2012-06-04 10:30:00,33.16,33.21,33.12,33.18,111900.0,23.2788,23.3139,23.2507,23.2928,111900.0
2012-06-04 11:00:00,33.18,33.19,33.09,33.13,128900.0,23.2928,23.2998,23.2296,23.2577,128900.0
2012-06-04 11:30:00,33.13,33.16,33.12,33.14,180400.0,23.2577,23.2788,23.2507,23.2647,180400.0
2012-06-04 12:00:00,33.13,33.15,33.05,33.05,458700.0,23.2577,23.2718,23.2016,23.2016,458700.0
2012-06-04 12:30:00,33.06,33.11,33.05,33.08,81000.0,23.2086,23.2437,23.2016,23.2226,81000.0
2012-06-04 13:00:00,33.08,33.11,33.06,33.09,103600.0,23.2226,23.2437,23.2086,23.2296,103600.0
2012-06-04 13:30:00,33.09,33.18,33.08,33.13,305700.0,23.2296,23.2928,23.2226,23.2577,305700.0
2012-06-04 14:00:00,33.13,33.21,33.1,33.21,250000.0,23.2577,23.3139,23.2367,23.3139,250000.0
2012-06-04 14:30:00,33.2,33.28,33.18,33.19,123000.0,23.3069,23.363,23.2928,23.2998,123000.0
2012-06-04 15:00:00,33.2,33.22,33.16,33.21,94400.0,23.3069,23.3209,23.2788,23.3139,94400.0
2012-06-04 15:30:00,33.2,33.29,33.15,33.26,894400.0,23.3069,23.37,23.2718,23.349,894400.0
2012-06-05 09:30:00,33.2,33.2,33.07,33.11,287900.0,23.3069,23.3069,23.2156,23.2437,287900.0
2012-06-05 10:00:00,33.11,33.19,33.09,33.11,358900.0,23.2437,23.2998,23.2296,23.2437,358900.0
2012-06-05 10:30:00,33.11,33.14,33.08,33.1,380400.0,23.2437,23.2647,23.2226,23.2367,380400.0
2012-06-05 11:00:00,33.11,33.17,33.1,33.14,171300.0,23.2437,23.2858,23.2367,23.2647,171300.0
2012-06-05 11:30:00,33.15,33.18,33.09,33.1,165700.0,23.2718,23.2928,23.2296,23.2367,165700.0
2012-06-05 12:00:00,33.1,33.17,33.1,33.14,1736400.0,23.2367,23.2858,23.2367,23.2647,1736400.0
2012-06-05 12:30:00,33.16,33.22,33.14,33.19,181900.0,23.2788,23.3209,23.2647,23.2998,181900.0
2012-06-05 13:00:00,33.19,33.21,33.15,33.2,101200.0,23.2998,23.3139,23.2718,23.3069,101200.0
2012-06-05 13:30:00,33.2,33.27,33.2,33.24,79000.0,23.3069,23.356,23.3069,23.3349,79000.0
2012-06-05 14:00:00,33.24,33.25,33.21,33.24,98600.0,23.3349,23.342,23.3139,23.3349,98600.0
2012-06-05 14:30:00,33.24,33.26,33.21,33.22,285400.0,23.3349,23.349,23.3139,23.3209,285400.0
2012-06-05 15:00:00,33.22,33.26,33.2,33.23,329400.0,23.3209,23.349,23.3069,23.3279,329400.0
2012-06-05 15:30:00,33.23,33.27,33.22,33.22,626600.0,23.3279,23.356,23.3209,23.3209,626600.0
2012-06-06 09:30:00,33.31,33.44,33.3,33.4,410800.0,23.3841,23.4753,23.3771,23.4473,410800.0
2012-06-06 10:00:00,33.4,33.45,33.38,33.39,128000.0,23.4473,23.4824,23.4332,23.4402,128000.0
2012-06-06 10:30:00,33.39,33.46,33.39,33.45,264000.0,23.4402,23.4894,23.4402,23.4824,264000.0
2012-06-06 11:00:00,33.45,33.52,33.43,33.52,146000.0,23.4824,23.5315,23.4683,23.5315,146000.0
2012-06-06 11:30:00,33.51,33.51,33.47,33.49,179100.0,23.5245,23.5245,23.4964,23.5104,179100.0
2012-06-06 12:00:00,33.48,33.53,33.48,33.52,385300.0,23.5034,23.5385,23.5034,23.5315,385300.0
2012-06-06 12:30:00,33.52,33.54,33.51,33.53,531100.0,23.5315,23.5456,23.5245,23.5385,531100.0
2012-06-06 13:00:00,33.52,33.55,33.52,33.55,203000.0,23.5315,23.5526,23.5315,23.5526,203000.0
2012-06-06 13:30:00,33.56,33.56,33.53,33.56,81000.0,23.5596,23.5596,23.5385,23.5596,81000.0
2012-06-06 14:00:00,33.55,33.58,33.51,33.55,207400.0,23.5526,23.5736,23.5245,23.5526,207400.0
2012-06-06 14:30:00,33.54,33.6,33.54,33.58,1480900.0,23.5456,23.5877,23.5456,23.5736,1480900.0
2012-06-06 15:00:00,33.58,33.59,33.52,33.55,208400.0,23.5736,23.5807,23.5315,23.5526,208400.0
2012-06-06 15:30:00,33.55,33.69,33.54,33.68,1108600.0,23.5526,23.6509,23.5456,23.6438,1108600.0
2012-06-07 09:30:00,33.94,33.94,33.73,33.77,301600.0,23.8264,23.8264,23.6789,23.707,301600.0
2012-06-07 10:00:00,33.78,33.84,33.73,33.84,658400.0,23.714,23.7562,23.6789,23.7562,658400.0
2012-06-07 10:30:00,33.83,33.84,33.76,33.84,148700.0,23.7491,23.7562,23.7,23.7562,148700.0
2012-06-07 11:00:00,33.83,33.86,33.8,33.82,288100.0,23.7491,23.7702,23.7281,23.7421,288100.0
2012-06-07 11:30:00,33.82,33.86,33.8,33.82,74100.0,23.7421,23.7702,23.7281,23.7421,74100.0
2012-06-07 12:00:00,33.83,33.89,33.79,33.84,191000.0,23.7491,23.7913,23.7211,23.7562,191000.0
2012-06-07 12:30:00,33.83,33.84,33.8,33.82,134000.0,23.7491,23.7562,23.7281,23.7421,134000.0
2012-06-07 13:00:00,33.83,33.88,33.81,33.88,78900.0,23.7491,23.7842,23.7351,23.7842,78900.0
2012-06-07 13:30:00,33.88,33.88,33.85,33.86,202300.0,23.7842,23.7842,23.7632,23.7702,202300.0
2012-06-07 14:00:00,33.86,33.87,33.83,33.86,279800.0,23.7702,23.7772,23.7491,23.7702,279800.0
2012-06-07 14:30:00,33.86,33.88,33.84,33.87,87800.0,23.7702,23.7842,23.7562,23.7772,87800.0
2012-06-07 15:00:00,33.87,33.87,33.8,33.83,625000.0,23.7772,23.7772,23.7281,23.7491,625000.0
2012-06-07 15:30:00,33.82,33.83,33.75,33.79,1408300.0,23.7421,23.7491,23.693,23.7211,1408300.0
2012-06-08 09:30:00,33.78,33.92,33.77,33.88,488000.0,23.714,23.8123,23.707,23.7842,488000.0
2012-06-08 10:00:00,33.88,33.94,33.86,33.93,155800.0,23.7842,23.8264,23.7702,23.8193,155800.0
2012-06-08 10:30:00,33.93,33.98,33.93,33.97,179200.0,23.8193,23.8544,23.8193,23.8474,179200.0
2012-06-08 11:00:00,33.98,33.98,33.89,33.94,185600.0,23.8544,23.8544,23.7913,23.8264,185600.0
2012-06-08 11:30:00,33.93,33.98,33.93,33.94,104400.0,23.8193,23.8544,23.8193,23.8264,104400.0
2012-06-08 12:00:00,33.95,33.98,33.94,33.95,107100.0,23.8334,23.8544,23.8264,23.8334,107100.0
2012-06-08 12:30:00,33.95,34.0,33.95,33.99,89600.0,23.8334,23.8685,23.8334,23.8615,89600.0
2012-06-08 13:00:00,33.99,34.03,33.99,34.0,129700.0,23.8615,23.8895,23.8615,23.8685,129700.0
2012-06-08 13:30:00,33.99,34.04,33.99,34.04,55200.0,23.8615,23.8966,23.8615,23.8966,55200.0
2012-06-08 14:00:00,34.04,34.04,34.02,34.03,129700.0,23.8966,23.8966,23.8825,23.8895,129700.0
2012-06-08 14:30:00,34.03,34.07,34.02,34.03,392600.0,23.8895,23.9176,23.8825,23.8895,392600.0
2012-06-08 15:00:00,34.03,34.04,33.98,33.99,330200.0,23.8895,23.8966,23.8544,23.8615,330200.0
2012-06-08 15:30:00,33.99,34.06,33.97,34.06,1023900.0,23.8615,23.9106,23.8474,23.9106,1023900.0
2012-06-11 09:30:00,34.24,34.24,34.11,34.14,686800.0,24.037,24.037,23.9457,23.9668,686800.0
2012-06-11 10:00:00,34.13,34.2,34.08,34.12,614000.0,23.9597,24.0089,23.9246,23.9527,614000.0
2012-06-11 10:30:00,34.12,34.15,34.06,34.07,292000.0,23.9527,23.9738,23.9106,23.9176,292000.0
2012-06-11 11:00:00,34.07,34.09,34.03,34.06,257100.0,23.9176,23.9317,23.8895,23.9106,257100.0
2012-06-11 11:30:00,34.05,34.09,34.03,34.09,209400.0,23.9036,23.9317,23.8895,23.9317,209400.0
2012-06-11 12:00:00,34.08,34.11,34.06,34.08,114100.0,23.9246,23.9457,23.9106,23.9246,114100.0
2012-06-11 12:30:00,34.08,34.13,34.08,34.11,151900.0,23.9246,23.9597,23.9246,23.9457,151900.0
2012-06-11 13:00:00,34.11,34.16,34.09,34.13,193000.0,23.9457,23.9808,23.9317,23.9597,193000.0
2012-06-11 13:30:00,34.13,34.14,34.09,34.1,169100.0,23.9597,23.9668,23.9317,23.9387,169100.0
2012-06-11 14:00:00,34.11,34.11,34.04,34.04,233600.0,23.9457,23.9457,23.8966,23.8966,233600.0
2012-06-11 14:30:00,34.03,34.07,34.03,34.06,730100.0,23.8895,23.9176,23.8895,23.9106,730100.0
2012-06-11 15:00:00,34.06,34.07,33.99,34.01,364100.0,23.9106,23.9176,23.8615,23.8755,364100.0
2012-06-11 15:30:00,34.02,34.06,33.89,33.91,1254800.0,23.8825,23.9106,23.7913,23.8053,1254800.0
2012-06-12 09:30:00,33.94,34.0,33.89,33.95,590400.0,23.8264,23.8685,23.7913,23.8334,590400.0
2012-06-12 10:00:00,33.95,34.0,33.84,33.91,719100.0,23.8334,23.8685,23.7562,23.8053,719100.0
2012-06-12 10:30:00,33.9,33.94,33.87,33.9,213000.0,23.7983,23.8264,23.7772,23.7983,213000.0
2012-06-12 11:00:00,33.9,34.09,33.9,34.07,428600.0,23.7983,23.9317,23.7983,23.9176,428600.0
2012-06-12 11:30:00,34.06,34.08,34.03,34.04,215700.0,23.9106,23.9246,23.8895,23.8966,215700.0
2012-06-12 12:00:00,34.04,34.05,34.01,34.05,195800.0,23.8966,23.9036,23.8755,23.9036,195800.0
2012-06-12 12:30:00,34.04,34.07,34.0,34.01,231500.0,23.8966,23.9176,23.8685,23.8755,231500.0
2012-06-12 13:00:00,34.01,34.06,33.99,34.02,184500.0,23.8755,23.9106,23.8615,23.8825,184500.0
2012-06-12 13:30:00,34.02,34.04,34.0,34.01,151700.0,23.8825,23.8966,23.8685,23.8755,151700.0
2012-06-12 14:00:00,34.01,34.02,33.98,34.0,192300.0,23.8755,23.8825,23.8544,23.8685,192300.0
2012-06-12 14:30:00,34.0,34.07,34.0,34.05,123900.0,23.8685,23.9176,23.8685,23.9036,123900.0
2012-06-12 15:00:00,34.04,34.06,34.01,34.05,198200.0,23.8966,23.9106,23.8755,23.9036,198200.0
2012-06-12 15:30:00,34.05,34.11,34.02,34.09,940800.0,23.9036,23.9457,23.8825,23.9317,940800.0
2012-06-13 09:30:00,34.02,34.1,34.0,34.08,1306400.0,23.8825,23.9387,23.8685,23.9246,1306400.0
2012-06-13 10:00:00,34.07,34.16,34.07,34.1,290400.0,23.9176,23.9808,23.9176,23.9387,290400.0
2012-06-13 10:30:00,34.11,34.22,34.1,34.2,193900.0,23.9457,24.0229,23.9387,24.0089,193900.0
2012-06-13 11:00:00,34.19,34.2,34.15,34.18,220400.0,24.0019,24.0089,23.9738,23.9948,220400.0
2012-06-13 11:30:00,34.18,34.24,34.17,34.19,196100.0,23.9948,24.037,23.9878,24.0019,196100.0
2012-06-13 12:00:00,34.19,34.2,34.14,34.19,204100.0,24.0019,24.0089,23.9668,24.0019,204100.0
2012-06-13 12:30:00,34.19,34.25,34.19,34.2,308600.0,24.0019,24.044,24.0019,24.0089,308600.0
2012-06-13 13:00:00,34.2,34.24,34.18,34.23,191200.0,24.0089,24.037,23.9948,24.0299,191200.0
2012-06-13 13:30:00,34.23,34.25,34.17,34.18,250100.0,24.0299,24.044,23.9878,23.9948,250100.0
2012-06-13 14:00:00,34.18,34.19,34.15,34.16,120100.0,23.9948,24.0019,23.9738,23.9808,120100.0
2012-06-13 14:30:00,34.16,34.17,34.09,34.11,139200.0,23.9808,23.9878,23.9317,23.9457,139200.0
2012-06-13 15:00:00,34.1,34.12,34.0,34.01,344900.0,23.9387,23.9527,23.8685,23.8755,344900.0
2012-06-13 15:30:00,34.0,34.05,33.96,34.05,1248900.0,23.8685,23.9036,23.8404,23.9036,1248900.0
2012-06-14 09:30:00,34.11,34.33,34.1,34.33,473400.0,23.9457,24.1001,23.9387,24.1001,473400.0
2012-06-14 10:00:00,34.33,34.42,34.33,34.35,591000.0,24.1001,24.1633,24.1001,24.1142,591000.0
2012-06-14 10:30:00,34.35,34.36,34.29,34.33,880400.0,24.1142,24.1212,24.0721,24.1001,880400.0
2012-06-14 11:00:00,34.33,34.38,34.31,34.38,225600.0,24.1001,24.1352,24.0861,24.1352,225600.0
2012-06-14 11:30:00,34.38,34.39,34.34,34.35,154900.0,24.1352,24.1423,24.1072,24.1142,154900.0
2012-06-14 12:00:00,34.36,34.38,34.35,34.35,119500.0,24.1212,24.1352,24.1142,24.1142,119500.0
2012-06-14 12:30:00,34.35,34.42,34.34,34.41,335000.0,24.1142,24.1633,24.1072,24.1563,335000.0
2012-06-14 13:00:00,34.41,34.43,34.36,34.38,241500.0,24.1563,24.1703,24.1212,24.1352,241500.0
2012-06-14 13:30:00,34.37,34.42,34.37,34.42,195200.0,24.1282,24.1633,24.1282,24.1633,195200.0
2012-06-14 14:00:00,34.41,34.44,34.38,34.39,164000.0,24.1563,24.1774,24.1352,24.1423,164000.0
2012-06-14 14:30:00,34.39,34.4,34.37,34.4,228100.0,24.1423,24.1493,24.1282,24.1493,228100.0
2012-06-14 15:00:00,34.4,34.62,34.39,34.43,1376800.0,24.1493,24.3037,24.1423,24.1703,1376800.0
2012-06-14 15:30:00,34.43,34.56,34.42,34.51,1626000.0,24.1703,24.2616,24.1633,24.2265,1626000.0
2012-06-15 09:30:00,34.34,34.46,34.33,34.41,472700.0,24.2725,24.3574,24.2655,24.322,472700.0
2012-06-15 10:00:00,34.41,34.43,34.37,34.38,763500.0,24.322,24.3362,24.2938,24.3008,763500.0
2012-06-15 10:30:00,34.38,34.4,34.36,34.39,390700.0,24.3008,24.315,24.2867,24.3079,390700.0
2012-06-15 11:00:00,34.39,34.4,34.36,34.37,143400.0,24.3079,24.315,24.2867,24.2938,143400.0
2012-06-15 11:30:00,34.37,34.39,34.34,34.34,168300.0,24.2938,24.3079,24.2725,24.2725,168300.0
2012-06-15 12:00:00,34.34,34.35,34.29,34.31,153600.0,24.2725,24.2796,24.2372,24.2513,153600.0
2012-06-15 12:30:00,34.31,34.32,34.28,34.31,190700.0,24.2513,24.2584,24.2301,24.2513,190700.0
2012-06-15 13:00:00,34.32,34.37,34.31,34.33,312100.0,24.2584,24.2938,24.2513,24.2655,312100.0
2012-06-15 13:30:00,34.32,34.33,34.28,34.3,274200.0,24.2584,24.2655,24.2301,24.2443,274200.0
2012-06-15 14:00:00,34.31,34.34,34.3,34.34,169600.0,24.2513,24.2725,24.2443,24.2725,169600.0
2012-06-15 14:30:00,34.34,34.36,34.29,34.3,241200.0,24.2725,24.2867,24.2372,24.2443,241200.0
2012-06-15 15:00:00,34.29,34.34,34.28,34.33,449900.0,24.2372,24.2725,24.2301,24.2655,449900.0
2012-06-15 15:30:00,34.34,34.37,34.31,34.35,2368700.0,24.2725,24.2938,24.2513,24.2796,2368700.0
2012-06-18 09:30:00,34.34,34.35,34.24,34.33,407100.0,24.2725,24.2796,24.2019,24.2655,407100.0
2012-06-18 10:00:00,34.34,34.4,34.32,34.36,321700.0,24.2725,24.315,24.2584,24.2867,321700.0
2012-06-18 10:30:00,34.36,34.45,34.34,34.36,243200.0,24.2867,24.3503,24.2725,24.2867,243200.0
2012-06-18 11:00:00,34.36,34.4,34.35,34.39,387800.0,24.2867,24.315,24.2796,24.3079,387800.0
2012-06-18 11:30:00,34.4,34.41,34.36,34.38,158100.0,24.315,24.322,24.2867,24.3008,158100.0
2012-06-18 12:00:00,34.38,34.39,34.34,34.37,113800.0,24.3008,24.3079,24.2725,24.2938,113800.0
2012-06-18 12:30:00,34.37,34.41,34.35,34.38,75700.0,24.2938,24.322,24.2796,24.3008,75700.0
2012-06-18 13:00:00,34.38,34.42,34.37,34.42,67400.0,24.3008,24.3291,24.2938,24.3291,67400.0
2012-06-18 13:30:00,34.41,34.42,34.39,34.42,116400.0,24.322,24.3291,24.3079,24.3291,116400.0
2012-06-18 14:00:00,34.42,34.47,34.4,34.44,97600.0,24.3291,24.3644,24.315,24.3432,97600.0
2012-06-18 14:30:00,34.44,34.47,34.42,34.43,97300.0,24.3432,24.3644,24.3291,24.3362,97300.0
2012-06-18 15:00:00,34.43,34.45,34.38,34.42,143500.0,24.3362,24.3503,24.3008,24.3291,143500.0
2012-06-18 15:30:00,34.42,34.44,34.38,34.42,664300.0,24.3291,24.3432,24.3008,24.3291,664300.0
2012-06-19 09:30:00,34.47,34.51,34.35,34.41,1928300.0,24.3644,24.3927,24.2796,24.322,1928300.0
2012-06-19 10:00:00,34.42,34.48,34.41,34.47,753800.0,24.3291,24.3715,24.322,24.3644,753800.0
2012-06-19 10:30:00,34.48,34.54,34.47,34.52,264600.0,24.3715,24.4139,24.3644,24.3998,264600.0
2012-06-19 11:00:00,34.53,34.54,34.45,34.46,1255400.0,24.4068,24.4139,24.3503,24.3574,1255400.0
2012-06-19 11:30:00,34.46,34.46,34.41,34.41,1594800.0,24.3574,24.3574,24.322,24.322,1594800.0
2012-06-19 12:00:00,34.42,34.44,34.41,34.42,868400.0,24.3291,24.3432,24.322,24.3291,868400.0
2012-06-19 12:30:00,34.42,34.44,34.41,34.42,1075900.0,24.3291,24.3432,24.322,24.3291,1075900.0
2012-06-19 13:00:00,34.42,34.46,34.41,34.45,1028900.0,24.3291,24.3574,24.322,24.3503,1028900.0
2012-06-19 13:30:00,34.45,34.48,34.45,34.46,1166700.0,24.3503,24.3715,24.3503,24.3574,1166700.0
2012-06-19 14:00:00,34.47,34.47,34.4,34.41,1043400.0,24.3644,24.3644,24.315,24.322,1043400.0
2012-06-19 14:30:00,34.41,34.41,34.37,34.41,1135500.0,24.322,24.322,24.2938,24.322,1135500.0
2012-06-19 15:00:00,34.4,34.46,34.39,34.43,420200.0,24.315,24.3574,24.3079,24.3362,420200.0
2012-06-19 15:30:00,34.43,34.44,34.38,34.4,540200.0,24.3362,24.3432,24.3008,24.315,540200.0
2012-06-20 09:30:00,34.31,34.31,34.12,34.14,1005600.0,24.2513,24.2513,24.117,24.1312,1005600.0
2012-06-20 10:00:00,34.14,34.2,34.12,34.18,114300.0,24.1312,24.1736,24.117,24.1595,114300.0
2012-06-20 10:30:00,34.17,34.2,34.15,34.17,104000.0,24.1524,24.1736,24.1383,24.1524,104000.0
2012-06-20 11:00:00,34.17,34.18,34.14,34.16,152900.0,24.1524,24.1595,24.1312,24.1453,152900.0
2012-06-20 11:30:00,34.16,34.17,34.14,34.14,139400.0,24.1453,24.1524,24.1312,24.1312,139400.0
2012-06-20 12:00:00,34.14,34.15,34.09,34.12,412100.0,24.1312,24.1383,24.0958,24.117,412100.0
2012-06-20 12:30:00,34.13,34.15,33.99,34.13,1481600.0,24.1241,24.1383,24.0252,24.1241,1481600.0
2012-06-20 13:00:00,34.13,34.22,34.13,34.19,1020400.0,24.1241,24.1877,24.1241,24.1665,1020400.0
2012-06-20 13:30:00,34.19,34.2,34.14,34.17,116500.0,24.1665,24.1736,24.1312,24.1524,116500.0
2012-06-20 14:00:00,34.17,34.19,34.08,34.09,422100.0,24.1524,24.1665,24.0888,24.0958,422100.0
2012-06-20 14:30:00,34.09,34.14,34.04,34.09,315100.0,24.0958,24.1312,24.0605,24.0958,315100.0
2012-06-20 15:00:00,34.1,34.17,34.08,34.16,272500.0,24.1029,24.1524,24.0888,24.1453,272500.0
2012-06-20 15:30:00,34.16,34.22,34.14,34.22,719300.0,24.1453,24.1877,24.1312,24.1877,719300.0
2012-06-21 09:30:00,34.23,34.29,34.23,34.25,170800.0,24.1948,24.2372,24.1948,24.2089,170800.0
2012-06-21 10:00:00,34.24,34.25,34.16,34.18,240600.0,24.2019,24.2089,24.1453,24.1595,240600.0
2012-06-21 10:30:00,34.18,34.22,34.16,34.19,412000.0,24.1595,24.1877,24.1453,24.1665,412000.0
2012-06-21 11:00:00,34.19,34.19,34.09,34.11,150600.0,24.1665,24.1665,24.0958,24.11,150600.0
2012-06-21 11:30:00,34.11,34.14,34.09,34.13,284700.0,24.11,24.1312,24.0958,24.1241,284700.0
2012-06-21 12:00:00,34.13,34.13,33.98,34.0,638100.0,24.1241,24.1241,24.0181,24.0322,638100.0
2012-06-21 12:30:00,33.99,34.03,33.99,34.02,134100.0,24.0252,24.0534,24.0252,24.0464,134100.0
2012-06-21 13:00:00,34.01,34.06,33.99,33.99,154900.0,24.0393,24.0746,24.0252,24.0252,154900.0
2012-06-21 13:30:00,33.99,34.01,33.95,33.97,795300.0,24.0252,24.0393,23.9969,24.011,795300.0
2012-06-21 14:00:00,33.97,33.99,33.87,33.88,178400.0,24.011,24.0252,23.9403,23.9474,178400.0
2012-06-21 14:30:00,33.88,33.92,33.87,33.9,195200.0,23.9474,23.9757,23.9403,23.9615,195200.0
2012-06-21 15:00:00,33.89,33.9,33.83,33.89,346700.0,23.9545,23.9615,23.9121,23.9545,346700.0
2012-06-21 15:30:00,33.89,33.93,33.79,33.8,1090400.0,23.9545,23.9827,23.8838,23.8909,1090400.0
2012-06-22 09:30:00,33.94,34.01,33.89,33.95,814800.0,23.9898,24.0393,23.9545,23.9969,814800.0
2012-06-22 10:00:00,33.95,33.97,33.93,33.94,309600.0,23.9969,24.011,23.9827,23.9898,309600.0
2012-06-22 10:30:00,33.93,33.98,33.93,33.97,99200.0,23.9827,24.0181,23.9827,24.011,99200.0
2012-06-22 11:00:00,33.97,33.98,33.93,33.93,173100.0,24.011,24.0181,23.9827,23.9827,173100.0
2012-06-22 11:30:00,33.94,33.98,33.94,33.96,107600.0,23.9898,24.0181,23.9898,24.004,107600.0
2012-06-22 12:00:00,33.97,33.97,33.93,33.94,165700.0,24.011,24.011,23.9827,23.9898,165700.0
2012-06-22 12:30:00,33.94,33.95,33.92,33.92,99300.0,23.9898,23.9969,23.9757,23.9757,99300.0
2012-06-22 13:00:00,33.92,33.94,33.89,33.92,130400.0,23.9757,23.9898,23.9545,23.9757,130400.0
2012-06-22 13:30:00,33.92,33.95,33.91,33.94,239800.0,23.9757,23.9969,23.9686,23.9898,239800.0
2012-06-22 14:00:00,33.94,33.96,33.91,33.95,318200.0,23.9898,24.004,23.9686,23.9969,318200.0
2012-06-22 14:30:00,33.95,33.98,33.93,33.98,239300.0,23.9969,24.0181,23.9827,24.0181,239300.0
2012-06-22 15:00:00,33.97,33.99,33.94,33.94,323900.0,24.011,24.0252,23.9898,23.9898,323900.0
2012-06-22 15:30:00,33.95,33.99,33.91,33.92,791800.0,23.9969,24.0252,23.9686,23.9757,791800.0
2012-06-25 09:30:00,33.74,33.81,33.67,33.72,474800.0,23.8484,23.8979,23.799,23.8343,474800.0
2012-06-25 10:00:00,33.72,33.76,33.66,33.67,271000.0,23.8343,23.8626,23.7919,23.799,271000.0
2012-06-25 10:30:00,33.67,33.7,33.65,33.69,165100.0,23.799,23.8202,23.7848,23.8131,165100.0
2012-06-25 11:00:00,33.69,33.71,33.65,33.69,162400.0,23.8131,23.8272,23.7848,23.8131,162400.0
2012-06-25 11:30:00,33.7,33.7,33.63,33.64,810600.0,23.8202,23.8202,23.7707,23.7778,810600.0
2012-06-25 12:00:00,33.64,33.66,33.62,33.65,829200.0,23.7778,23.7919,23.7636,23.7848,829200.0
2012-06-25 12:30:00,33.65,33.67,33.64,33.66,406500.0,23.7848,23.799,23.7778,23.7919,406500.0
2012-06-25 13:00:00,33.65,33.68,33.63,33.68,366200.0,23.7848,23.806,23.7707,23.806,366200.0
2012-06-25 13:30:00,33.67,33.72,33.66,33.7,249200.0,23.799,23.8343,23.7919,23.8202,249200.0
2012-06-25 14:00:00,33.71,33.75,33.7,33.7,185700.0,23.8272,23.8555,23.8202,23.8202,185700.0
2012-06-25 14:30:00,33.7,33.71,33.67,33.68,250100.0,23.8202,23.8272,23.799,23.806,250100.0
2012-06-25 15:00:00,33.68,33.77,33.67,33.75,350700.0,23.806,23.8697,23.799,23.8555,350700.0
2012-06-25 15:30:00,33.74,33.77,33.71,33.71,1003500.0,23.8484,23.8697,23.8272,23.8272,1003500.0
2012-06-26 09:30:00,33.8,33.8,33.71,33.73,521000.0,23.8909,23.8909,23.8272,23.8414,521000.0
2012-06-26 10:00:00,33.73,33.73,33.64,33.66,476100.0,23.8414,23.8414,23.7778,23.7919,476100.0
2012-06-26 10:30:00,33.65,33.74,33.65,33.7,283100.0,23.7848,23.8484,23.7848,23.8202,283100.0
2012-06-26 11:00:00,33.71,33.74,33.65,33.68,424700.0,23.8272,23.8484,23.7848,23.806,424700.0
2012-06-26 11:30:00,33.68,33.76,33.68,33.73,140100.0,23.806,23.8626,23.806,23.8414,140100.0
2012-06-26 12:00:00,33.74,33.81,33.73,33.8,262700.0,23.8484,23.8979,23.8414,23.8909,262700.0
2012-06-26 12:30:00,33.8,33.83,33.79,33.81,234200.0,23.8909,23.9121,23.8838,23.8979,234200.0
2012-06-26 13:00:00,33.8,33.82,33.8,33.8,125000.0,23.8909,23.905,23.8909,23.8909,125000.0
2012-06-26 13:30:00,33.8,33.83,33.78,33.81,290000.0,23.8909,23.9121,23.8767,23.8979,290000.0
2012-06-26 14:00:00,33.81,33.87,33.81,33.85,114400.0,23.8979,23.9403,23.8979,23.9262,114400.0
2012-06-26 14:30:00,33.85,33.86,33.76,33.8,294400.0,23.9262,23.9333,23.8626,23.8909,294400.0
2012-06-26 15:00:00,33.81,33.86,33.8,33.82,292200.0,23.8979,23.9333,23.8909,23.905,292200.0
2012-06-26 15:30:00,33.81,33.85,33.77,33.77,982700.0,23.8979,23.9262,23.8697,23.8697,982700.0
2012-06-27 09:30:00,33.89,33.96,33.78,33.94,644100.0,23.9545,24.004,23.8767,23.9898,644100.0
2012-06-27 10:00:00,33.95,34.03,33.93,34.01,499300.0,23.9969,24.0534,23.9827,24.0393,499300.0
2012-06-27 10:30:00,34.0,34.04,33.96,33.98,112100.0,24.0322,24.0605,24.004,24.0181,112100.0
2012-06-27 11:00:00,33.98,33.99,33.91,33.94,345800.0,24.0181,24.0252,23.9686,23.9898,345800.0
2012-06-27 11:30:00,33.94,34.01,33.94,33.98,217300.0,23.9898,24.0393,23.9898,24.0181,217300.0
2012-06-27 12:00:00,33.99,34.02,33.98,34.01,116400.0,24.0252,24.0464,24.0181,24.0393,116400.0
2012-06-27 12:30:00,34.01,34.02,33.99,33.99,85800.0,24.0393,24.0464,24.0252,24.0252,85800.0
2012-06-27 13:00:00,34.0,34.01,33.97,33.97,59000.0,24.0322,24.0393,24.011,24.011,59000.0
2012-06-27 13:30:00,33.97,34.0,33.96,34.0,87400.0,24.011,24.0322,24.004,24.0322,87400.0
2012-06-27 14:00:00,34.0,34.0,33.97,33.98,120300.0,24.0322,24.0322,24.011,24.0181,120300.0
2012-06-27 14:30:00,33.98,34.01,33.97,33.98,122700.0,24.0181,24.0393,24.011,24.0181,122700.0
2012-06-27 15:00:00,33.98,34.03,33.97,34.0,393600.0,24.0181,24.0534,24.011,24.0322,393600.0
2012-06-27 15:30:00,34.0,34.03,33.99,34.01,756000.0,24.0322,24.0534,24.0252,24.0393,756000.0
2012-06-28 09:30:00,33.9,33.95,33.79,33.81,333200.0,23.9615,23.9969,23.8838,23.8979,333200.0
2012-06-28 10:00:00,33.8,33.84,33.76,33.76,991300.0,23.8909,23.9191,23.8626,23.8626,991300.0
2012-06-28 10:30:00,33.77,33.77,33.69,33.73,983900.0,23.8697,23.8697,23.8131,23.8414,983900.0
2012-06-28 11:00:00,33.72,33.83,33.71,33.82,153000.0,23.8343,23.9121,23.8272,23.905,153000.0
2012-06-28 11:30:00,33.82,33.87,33.82,33.85,114000.0,23.905,23.9403,23.905,23.9262,114000.0
2012-06-28 12:00:00,33.85,33.89,33.85,33.87,166000.0,23.9262,23.9545,23.9262,23.9403,166000.0
2012-06-28 12:30:00,33.87,33.91,33.85,33.91,92000.0,23.9403,23.9686,23.9262,23.9686,92000.0
2012-06-28 13:00:00,33.91,33.92,33.87,33.9,87700.0,23.9686,23.9757,23.9403,23.9615,87700.0
2012-06-28 13:30:00,33.9,33.9,33.85,33.9,117100.0,23.9615,23.9615,23.9262,23.9615,117100.0
2012-06-28 14:00:00,33.9,33.9,33.83,33.84,117600.0,23.9615,23.9615,23.9121,23.9191,117600.0
2012-06-28 14:30:00,33.84,33.89,33.83,33.89,186900.0,23.9191,23.9545,23.9121,23.9545,186900.0
2012-06-28 15:00:00,33.89,33.94,33.89,33.94,490700.0,23.9545,23.9898,23.9545,23.9898,490700.0
2012-06-28 15:30:00,33.95,34.15,33.94,34.12,1552200.0,23.9969,24.1383,23.9898,24.117,1552200.0
2012-06-29 09:30:00,34.5,34.54,34.38,34.53,833500.0,24.3856,24.4139,24.3008,24.4068,833500.0
2012-06-29 10:00:00,34.53,34.65,34.51,34.62,253600.0,24.4068,24.4917,24.3927,24.4705,253600.0
2012-06-29 10:30:00,34.62,34.62,34.58,34.59,1206500.0,24.4705,24.4705,24.4422,24.4493,1206500.0
2012-06-29 11:00:00,34.59,34.65,34.59,34.65,386800.0,24.4493,24.4917,24.4493,24.4917,386800.0
2012-06-29 11:30:00,34.65,34.67,34.63,34.65,181400.0,24.4917,24.5058,24.4775,24.4917,181400.0
2012-06-29 12:00:00,34.66,34.67,34.62,34.62,1284100.0,24.4987,24.5058,24.4705,24.4705,1284100.0
2012-06-29 12:30:00,34.62,34.64,34.61,34.63,388900.0,24.4705,24.4846,24.4634,24.4775,388900.0
2012-06-29 13:00:00,34.63,34.64,34.62,34.64,260800.0,24.4775,24.4846,24.4705,24.4846,260800.0
2012-06-29 13:30:00,34.63,34.66,34.62,34.65,324100.0,24.4775,24.4987,24.4705,24.4917,324100.0
2012-06-29 14:00:00,34.65,34.67,34.61,34.66,361100.0,24.4917,24.5058,24.4634,24.4987,361100.0
2012-06-29 14:30:00,34.66,34.7,34.66,34.69,86300.0,24.4987,24.527,24.4987,24.5199,86300.0
2012-06-29 15:00:00,34.69,34.71,34.67,34.68,366700.0,24.5199,24.5341,24.5058,24.5129,366700.0
2012-06-29 15:30:00,34.68,34.76,34.65,34.76,1379500.0,24.5129,24.5694,24.4917,24.5694,1379500.0
2012-07-02 09:30:00,34.63,35.0,34.63,34.8,1483800.0,24.4775,24.7391,24.4775,24.5977,1483800.0
2012-07-02 10:00:00,34.79,34.8,34.67,34.71,1207900.0,24.5906,24.5977,24.5058,24.5341,1207900.0
2012-07-02 10:30:00,34.71,34.74,34.69,34.7,577900.0,24.5341,24.5553,24.5199,24.527,577900.0
2012-07-02 11:00:00,34.7,34.73,34.67,34.71,555300.0,24.527,24.5482,24.5058,24.5341,555300.0
2012-07-02 11:30:00,34.71,34.78,34.71,34.76,405200.0,24.5341,24.5836,24.5341,24.5694,405200.0
2012-07-02 12:00:00,34.76,34.79,34.75,34.77,293600.0,24.5694,24.5906,24.5623,24.5765,293600.0
2012-07-02 12:30:00,34.77,34.84,34.77,34.83,255300.0,24.5765,24.626,24.5765,24.6189,255300.0
2012-07-02 13:00:00,34.82,34.87,34.82,34.87,190400.0,24.6118,24.6472,24.6118,24.6472,190400.0
2012-07-02 13:30:00,34.86,34.89,34.86,34.89,283000.0,24.6401,24.6613,24.6401,24.6613,283000.0
2012-07-02 14:00:00,34.89,34.92,34.86,34.92,556700.0,24.6613,24.6825,24.6401,24.6825,556700.0
2012-07-02 14:30:00,34.92,34.93,34.89,34.91,325600.0,24.6825,24.6896,24.6613,24.6754,325600.0
2012-07-02 15:00:00,34.91,34.91,34.87,34.91,493700.0,24.6754,24.6754,24.6472,24.6754,493700.0
2012-07-02 15:30:00,34.91,34.97,34.91,34.95,1657400.0,24.6754,24.7179,24.6754,24.7037,1657400.0
2012-07-03 09:30:00,34.98,34.99,34.89,34.97,410600.0,24.7249,24.732,24.6613,24.7179,410600.0
2012-07-03 10:00:00,34.97,35.02,34.97,34.99,194800.0,24.7179,24.7532,24.7179,24.732,194800.0
2012-07-03 10:30:00,34.99,35.09,34.98,35.07,167400.0,24.732,24.8027,24.7249,24.7885,167400.0
2012-07-03 11:00:00,35.07,35.12,35.06,35.12,138400.0,24.7885,24.8239,24.7815,24.8239,138400.0
2012-07-03 11:30:00,35.12,35.14,35.09,35.11,270800.0,24.8239,24.838,24.8027,24.8168,270800.0
2012-07-03 12:00:00,35.11,35.11,35.02,35.05,154400.0,24.8168,24.8168,24.7532,24.7744,154400.0
2012-07-03 12:30:00,35.05,35.12,35.04,35.12,583800.0,24.7744,24.8239,24.7673,24.8239,583800.0
2012-07-05 09:30:00,35.08,35.11,34.96,35.0,659600.0,24.7956,24.8168,24.7108,24.7391,659600.0
2012-07-05 10:00:00,34.98,34.99,34.94,34.97,524200.0,24.7249,24.732,24.6966,24.7179,524200.0
2012-07-05 10:30:00,34.97,35.01,34.96,35.0,289900.0,24.7179,24.7461,24.7108,24.7391,289900.0
2012-07-05 11:00:00,35.0,35.05,34.99,35.04,315800.0,24.7391,24.7744,24.732,24.7673,315800.0
2012-07-05 11:30:00,35.04,35.05,34.99,35.0,432600.0,24.7673,24.7744,24.732,24.7391,432600.0
2012-07-05 12:00:00,35.0,35.02,34.97,34.98,219900.0,24.7391,24.7532,24.7179,24.7249,219900.0
2012-07-05 12:30:00,34.99,35.0,34.97,35.0,173600.0,24.732,24.7391,24.7179,24.7391,173600.0
2012-07-05 13:00:00,35.0,35.03,34.99,35.02,258200.0,24.7391,24.7603,24.732,24.7532,258200.0
2012-07-05 13:30:00,35.02,35.07,35.01,35.06,158200.0,24.7532,24.7885,24.7461,24.7815,158200.0
2012-07-05 14:00:00,35.05,35.08,35.04,35.07,234100.0,24.7744,24.7956,24.7673,24.7885,234100.0
2012-07-05 14:30:00,35.07,35.07,35.03,35.04,162400.0,24.7885,24.7885,24.7603,24.7673,162400.0
2012-07-05 15:00:00,35.04,35.07,35.03,35.05,233400.0,24.7673,24.7885,24.7603,24.7744,233400.0
2012-07-05 15:30:00,35.05,35.06,35.0,35.02,630700.0,24.7744,24.7815,24.7391,24.7532,630700.0
2012-07-06 09:30:00,34.83,34.94,34.79,34.94,529600.0,24.6189,24.6966,24.5906,24.6966,529600.0
2012-07-06 10:00:00,34.94,34.95,34.88,34.9,428300.0,24.6966,24.7037,24.6542,24.6684,428300.0
2012-07-06 10:30:00,34.9,34.9,34.85,34.88,251800.0,24.6684,24.6684,24.633,24.6542,251800.0
2012-07-06 11:00:00,34.88,34.92,34.86,34.89,166200.0,24.6542,24.6825,24.6401,24.6613,166200.0
2012-07-06 11:30:00,34.89,34.92,34.87,34.89,163000.0,24.6613,24.6825,24.6472,24.6613,163000.0
2012-07-06 12:00:00,34.88,34.9,34.86,34.88,139700.0,24.6542,24.6684,24.6401,24.6542,139700.0
2012-07-06 12:30:00,34.88,34.94,34.87,34.94,62100.0,24.6542,24.6966,24.6472,24.6966,62100.0
2012-07-06 13:00:00,34.94,34.97,34.92,34.93,71100.0,24.6966,24.7179,24.6825,24.6896,71100.0
2012-07-06 13:30:00,34.93,34.94,34.9,34.91,106000.0,24.6896,24.6966,24.6684,24.6754,106000.0
2012-07-06 14:00:00,34.91,34.92,34.87,34.89,127500.0,24.6754,24.6825,24.6472,24.6613,127500.0
2012-07-06 14:30:00,34.89,34.92,34.88,34.91,138700.0,24.6613,24.6825,24.6542,24.6754,138700.0
2012-07-06 15:00:00,34.91,34.95,34.9,34.94,214400.0,24.6754,24.7037,24.6684,24.6966,214400.0
2012-07-06 15:30:00,34.94,34.99,34.93,34.96,736600.0,24.6966,24.732,24.6896,24.7108,736600.0
2012-07-09 09:30:00,34.93,34.99,34.88,34.94,574000.0,24.6896,24.732,24.6542,24.6966,574000.0
2012-07-09 10:00:00,34.93,34.96,34.88,34.88,645400.0,24.6896,24.7108,24.6542,24.6542,645400.0
2012-07-09 10:30:00,34.89,34.93,34.87,34.91,339200.0,24.6613,24.6896,24.6472,24.6754,339200.0
2012-07-09 11:00:00,34.92,34.95,34.89,34.9,347900.0,24.6825,24.7037,24.6613,24.6684,347900.0
2012-07-09 11:30:00,34.9,34.91,34.82,34.82,397300.0,24.6684,24.6754,24.6118,24.6118,397300.0
2012-07-09 12:00:00,34.83,34.84,34.81,34.83,211700.0,24.6189,24.626,24.6048,24.6189,211700.0
2012-07-09 12:30:00,34.84,34.85,34.82,34.83,154200.0,24.626,24.633,24.6118,24.6189,154200.0
2012-07-09 13:00:00,34.83,34.88,34.82,34.88,172900.0,24.6189,24.6542,24.6118,24.6542,172900.0
2012-07-09 13:30:00,34.88,34.91,34.86,34.89,193800.0,24.6542,24.6754,24.6401,24.6613,193800.0
2012-07-09 14:00:00,34.88,34.89,34.86,34.87,294000.0,24.6542,24.6613,24.6401,24.6472,294000.0
2012-07-09 14:30:00,34.88,34.88,34.83,34.87,865300.0,24.6542,24.6542,24.6189,24.6472,865300.0
2012-07-09 15:00:00,34.87,34.9,34.85,34.9,499500.0,24.6472,24.6684,24.633,24.6684,499500.0
2012-07-09 15:30:00,34.9,34.94,34.89,34.92,449700.0,24.6684,24.6966,24.6613,24.6825,449700.0
2012-07-10 09:30:00,35.05,35.1,35.02,35.04,380000.0,24.7744,24.8097,24.7532,24.7673,380000.0
2012-07-10 10:00:00,35.03,35.06,35.03,35.06,191900.0,24.7603,24.7815,24.7603,24.7815,191900.0
2012-07-10 10:30:00,35.06,35.07,35.0,35.02,109600.0,24.7815,24.7885,24.7391,24.7532,109600.0
2012-07-10 11:00:00,35.02,35.04,34.96,35.02,148500.0,24.7532,24.7673,24.7108,24.7532,148500.0
2012-07-10 11:30:00,35.02,35.11,35.01,35.08,1590200.0,24.7532,24.8168,24.7461,24.7956,1590200.0
2012-07-10 12:00:00,35.08,35.08,35.04,35.05,480500.0,24.7956,24.7956,24.7673,24.7744,480500.0
2012-07-10 12:30:00,35.05,35.08,35.04,35.04,226900.0,24.7744,24.7956,24.7673,24.7673,226900.0
2012-07-10 13:00:00,35.04,35.06,35.02,35.03,150100.0,24.7673,24.7815,24.7532,24.7603,150100.0
2012-07-10 13:30:00,35.03,35.03,34.96,35.01,112100.0,24.7603,24.7603,24.7108,24.7461,112100.0
2012-07-10 14:00:00,35.01,35.03,34.93,34.94,186800.0,24.7461,24.7603,24.6896,24.6966,186800.0
2012-07-10 14:30:00,34.93,34.97,34.89,34.94,361800.0,24.6896,24.7179,24.6613,24.6966,361800.0
2012-07-10 15:00:00,34.94,34.99,34.92,34.92,254200.0,24.6966,24.732,24.6825,24.6825,254200.0
2012-07-10 15:30:00,34.92,34.99,34.88,34.95,956700.0,24.6825,24.732,24.6542,24.7037,956700.0
2012-07-11 09:30:00,35.03,35.03,34.91,34.96,372400.0,24.7603,24.7603,24.6754,24.7108,372400.0
2012-07-11 10:00:00,34.97,35.0,34.93,34.95,271900.0,24.7179,24.7391,24.6896,24.7037,271900.0
2012-07-11 10:30:00,34.95,34.95,34.9,34.91,799900.0,24.7037,24.7037,24.6684,24.6754,799900.0
2012-07-11 11:00:00,34.9,34.98,34.9,34.95,949600.0,24.6684,24.7249,24.6684,24.7037,949600.0
2012-07-11 11:30:00,34.95,34.97,34.94,34.94,611500.0,24.7037,24.7179,24.6966,24.6966,611500.0
2012-07-11 12:00:00,34.95,34.98,34.92,34.92,310300.0,24.7037,24.7249,24.6825,24.6825,310300.0
2012-07-11 12:30:00,34.92,34.95,34.92,34.93,239100.0,24.6825,24.7037,24.6825,24.6896,239100.0
2012-07-11 13:00:00,34.93,34.94,34.89,34.91,351800.0,24.6896,24.6966,24.6613,24.6754,351800.0
2012-07-11 13:30:00,34.91,34.95,34.89,34.94,211500.0,24.6754,24.7037,24.6613,24.6966,211500.0
2012-07-11 14:00:00,34.95,34.97,34.79,34.8,610500.0,24.7037,24.7179,24.5906,24.5977,610500.0
2012-07-11 14:30:00,34.8,34.86,34.77,34.82,351500.0,24.5977,24.6401,24.5765,24.6118,351500.0
2012-07-11 15:00:00,34.83,34.88,34.82,34.85,383000.0,24.6189,24.6542,24.6118,24.633,383000.0
2012-07-11 15:30:00,34.84,35.0,34.83,34.93,1098700.0,24.626,24.7391,24.6189,24.6896,1098700.0
2012-07-12 09:30:00,34.84,34.92,34.83,34.9,1000800.0,24.626,24.6825,24.6189,24.6684,1000800.0
2012-07-12 10:00:00,34.9,34.9,34.8,34.84,438000.0,24.6684,24.6684,24.5977,24.626,438000.0
2012-07-12 10:30:00,34.84,34.88,34.79,34.87,880900.0,24.626,24.6542,24.5906,24.6472,880900.0
2012-07-12 11:00:00,34.88,34.91,34.87,34.9,323000.0,24.6542,24.6754,24.6472,24.6684,323000.0
2012-07-12 11:30:00,34.91,34.97,34.89,34.96,303100.0,24.6754,24.7179,24.6613,24.7108,303100.0
2012-07-12 12:00:00,34.97,34.97,34.94,34.95,236800.0,24.7179,24.7179,24.6966,24.7037,236800.0
2012-07-12 12:30:00,34.96,34.99,34.95,34.98,197700.0,24.7108,24.732,24.7037,24.7249,197700.0
2012-07-12 13:00:00,34.99,35.05,34.97,35.01,190900.0,24.732,24.7744,24.7179,24.7461,190900.0
2012-07-12 13:30:00,35.01,35.05,34.95,34.95,780100.0,24.7461,24.7744,24.7037,24.7037,780100.0
2012-07-12 14:00:00,34.96,34.99,34.92,34.95,265500.0,24.7108,24.732,24.6825,24.7037,265500.0
2012-07-12 14:30:00,34.96,34.99,34.94,34.98,328000.0,24.7108,24.732,24.6966,24.7249,328000.0
2012-07-12 15:00:00,34.99,35.03,34.95,35.0,499700.0,24.732,24.7603,24.7037,24.7391,499700.0
2012-07-12 15:30:00,35.0,35.02,34.93,34.94,849500.0,24.7391,24.7532,24.6896,24.6966,849500.0
2012-07-13 09:30:00,35.04,35.18,34.95,35.18,376900.0,24.7673,24.8663,24.7037,24.8663,376900.0
2012-07-13 10:00:00,35.18,35.29,35.18,35.25,252400.0,24.8663,24.944,24.8663,24.9158,252400.0
2012-07-13 10:30:00,35.25,35.29,35.23,35.27,257600.0,24.9158,24.944,24.9016,24.9299,257600.0
2012-07-13 11:00:00,35.28,35.33,35.27,35.32,261400.0,24.937,24.9723,24.9299,24.9652,261400.0
2012-07-13 11:30:00,35.32,35.35,35.3,35.32,463500.0,24.9652,24.9864,24.9511,24.9652,463500.0
2012-07-13 12:00:00,35.32,35.33,35.3,35.3,464100.0,24.9652,24.9723,24.9511,24.9511,464100.0
2012-07-13 12:30:00,35.3,35.3,35.27,35.3,87200.0,24.9511,24.9511,24.9299,24.9511,87200.0
2012-07-13 13:00:00,35.3,35.3,35.26,35.27,127900.0,24.9511,24.9511,24.9228,24.9299,127900.0
2012-07-13 13:30:00,35.27,35.29,35.25,35.26,75100.0,24.9299,24.944,24.9158,24.9228,75100.0
2012-07-13 14:00:00,35.27,35.27,35.24,35.25,186800.0,24.9299,24.9299,24.9087,24.9158,186800.0
2012-07-13 14:30:00,35.24,35.27,35.24,35.25,166200.0,24.9087,24.9299,24.9087,24.9158,166200.0
2012-07-13 15:00:00,35.25,35.31,35.25,35.3,674600.0,24.9158,24.9582,24.9158,24.9511,674600.0
2012-07-13 15:30:00,35.3,35.33,35.26,35.32,1268900.0,24.9511,24.9723,24.9228,24.9652,1268900.0
2012-07-16 09:30:00,35.27,35.31,35.16,35.17,605900.0,24.9299,24.9582,24.8521,24.8592,605900.0
2012-07-16 10:00:00,35.17,35.19,35.15,35.18,267100.0,24.8592,24.8734,24.8451,24.8663,267100.0
2012-07-16 10:30:00,35.19,35.26,35.18,35.24,373300.0,24.8734,24.9228,24.8663,24.9087,373300.0
2012-07-16 11:00:00,35.24,35.31,35.22,35.26,129900.0,24.9087,24.9582,24.8946,24.9228,129900.0
2012-07-16 11:30:00,35.26,35.27,35.23,35.25,115700.0,24.9228,24.9299,24.9016,24.9158,115700.0
2012-07-16 12:00:00,35.26,35.27,35.2,35.22,143400.0,24.9228,24.9299,24.8804,24.8946,143400.0
2012-07-16 12:30:00,35.22,35.23,35.2,35.23,108700.0,24.8946,24.9016,24.8804,24.9016,108700.0
2012-07-16 13:00:00,35.22,35.24,35.16,35.18,405600.0,24.8946,24.9087,24.8521,24.8663,405600.0
2012-07-16 13:30:00,35.18,35.19,35.15,35.16,222900.0,24.8663,24.8734,24.8451,24.8521,222900.0
2012-07-16 14:00:00,35.16,35.2,35.16,35.19,149800.0,24.8521,24.8804,24.8521,24.8734,149800.0
2012-07-16 14:30:00,35.2,35.2,35.16,35.19,164700.0,24.8804,24.8804,24.8521,24.8734,164700.0
2012-07-16 15:00:00,35.2,35.21,35.18,35.19,230100.0,24.8804,24.8875,24.8663,24.8734,230100.0
2012-07-16 15:30:00,35.19,35.19,35.12,35.16,740900.0,24.8734,24.8734,24.8239,24.8521,740900.0
2012-07-17 09:30:00,35.24,35.38,35.24,35.35,858000.0,24.9087,25.0077,24.9087,24.9864,858000.0
2012-07-17 10:00:00,35.36,35.36,35.14,35.15,1017800.0,24.9935,24.9935,24.838,24.8451,1017800.0
2012-07-17 10:30:00,35.14,35.16,35.02,35.04,518300.0,24.838,24.8521,24.7532,24.7673,518300.0
2012-07-17 11:00:00,35.05,35.15,35.04,35.13,471400.0,24.7744,24.8451,24.7673,24.8309,471400.0
2012-07-17 11:30:00,35.13,35.28,35.13,35.27,608200.0,24.8309,24.937,24.8309,24.9299,608200.0
2012-07-17 12:00:00,35.27,35.34,35.27,35.32,309200.0,24.9299,24.9794,24.9299,24.9652,309200.0
2012-07-17 12:30:00,35.32,35.33,35.26,35.28,345400.0,24.9652,24.9723,24.9228,24.937,345400.0
2012-07-17 13:00:00,35.28,35.34,35.27,35.32,284900.0,24.937,24.9794,24.9299,24.9652,284900.0
2012-07-17 13:30:00,35.32,35.36,35.32,35.33,151700.0,24.9652,24.9935,24.9652,24.9723,151700.0
2012-07-17 14:00:00,35.33,35.36,35.33,35.34,292100.0,24.9723,24.9935,24.9723,24.9794,292100.0
2012-07-17 14:30:00,35.34,35.35,35.3,35.33,140500.0,24.9794,24.9864,24.9511,24.9723,140500.0
2012-07-17 15:00:00,35.32,35.34,35.3,35.3,292600.0,24.9652,24.9794,24.9511,24.9511,292600.0
2012-07-17 15:30:00,35.3,35.34,35.25,35.32,779800.0,24.9511,24.9794,24.9158,24.9652,779800.0
2012-07-18 09:30:00,35.29,35.31,35.23,35.27,530300.0,24.944,24.9582,24.9016,24.9299,530300.0
2012-07-18 10:00:00,35.28,35.34,35.23,35.27,240600.0,24.937,24.9794,24.9016,24.9299,240600.0
2012-07-18 10:30:00,35.27,35.35,35.24,35.33,222700.0,24.9299,24.9864,24.9087,24.9723,222700.0
2012-07-18 11:00:00,35.32,35.34,35.23,35.24,375600.0,24.9652,24.9794,24.9016,24.9087,375600.0
2012-07-18 11:30:00,35.24,35.3,35.24,35.27,263700.0,24.9087,24.9511,24.9087,24.9299,263700.0
2012-07-18 12:00:00,35.27,35.33,35.27,35.32,290800.0,24.9299,24.9723,24.9299,24.9652,290800.0
2012-07-18 12:30:00,35.31,35.33,35.29,35.31,173200.0,24.9582,24.9723,24.944,24.9582,173200.0
2012-07-18 13:00:00,35.32,35.32,35.3,35.31,74800.0,24.9652,24.9652,24.9511,24.9582,74800.0
2012-07-18 13:30:00,35.31,35.32,35.27,35.29,211100.0,24.9582,24.9652,24.9299,24.944,211100.0
2012-07-18 14:00:00,35.3,35.32,35.29,35.31,132100.0,24.9511,24.9652,24.944,24.9582,132100.0
2012-07-18 14:30:00,35.3,35.31,35.25,35.25,267700.0,24.9511,24.9582,24.9158,24.9158,267700.0
2012-07-18 15:00:00,35.26,35.32,35.26,35.3,379300.0,24.9228,24.9652,24.9228,24.9511,379300.0
2012-07-18 15:30:00,35.3,35.33,35.28,35.32,591400.0,24.9511,24.9723,24.937,24.9652,591400.0
2012-07-19 09:30:00,35.38,35.4,35.26,35.29,1030900.0,25.0077,25.0218,24.9228,24.944,1030900.0
2012-07-19 10:00:00,35.29,35.29,35.18,35.24,824800.0,24.944,24.944,24.8663,24.9087,824800.0
2012-07-19 10:30:00,35.24,35.25,35.18,35.19,488000.0,24.9087,24.9158,24.8663,24.8734,488000.0
2012-07-19 11:00:00,35.2,35.27,35.2,35.27,324500.0,24.8804,24.9299,24.8804,24.9299,324500.0
2012-07-19 11:30:00,35.27,35.29,35.24,35.26,253800.0,24.9299,24.944,24.9087,24.9228,253800.0
2012-07-19 12:00:00,35.27,35.34,35.26,35.31,184000.0,24.9299,24.9794,24.9228,24.9582,184000.0
2012-07-19 12:30:00,35.32,35.33,35.23,35.24,165400.0,24.9652,24.9723,24.9016,24.9087,165400.0
2012-07-19 13:00:00,35.24,35.29,35.22,35.23,345800.0,24.9087,24.944,24.8946,24.9016,345800.0
2012-07-19 13:30:00,35.23,35.23,35.11,35.16,356600.0,24.9016,24.9016,24.8168,24.8521,356600.0
2012-07-19 14:00:00,35.17,35.25,35.17,35.25,300200.0,24.8592,24.9158,24.8592,24.9158,300200.0
2012-07-19 14:30:00,35.24,35.25,35.19,35.24,324000.0,24.9087,24.9158,24.8734,24.9087,324000.0
2012-07-19 15:00:00,35.23,35.29,35.23,35.24,252000.0,24.9016,24.944,24.9016,24.9087,252000.0
2012-07-19 15:30:00,35.24,35.29,35.22,35.25,744200.0,24.9087,24.944,24.8946,24.9158,744200.0
2012-07-20 09:30:00,35.09,35.17,34.98,35.13,564800.0,24.8027,24.8592,24.7249,24.8309,564800.0
2012-07-20 10:00:00,35.13,35.16,35.08,35.1,369200.0,24.8309,24.8521,24.7956,24.8097,369200.0
2012-07-20 10:30:00,35.1,35.11,35.04,35.09,370200.0,24.8097,24.8168,24.7673,24.8027,370200.0
2012-07-20 11:00:00,35.09,35.11,35.03,35.06,411300.0,24.8027,24.8168,24.7603,24.7815,411300.0
2012-07-20 11:30:00,35.06,35.09,35.01,35.07,294000.0,24.7815,24.8027,24.7461,24.7885,294000.0
2012-07-20 12:00:00,35.07,35.07,34.99,35.0,256200.0,24.7885,24.7885,24.732,24.7391,256200.0
2012-07-20 12:30:00,35.0,35.02,34.96,35.01,274400.0,24.7391,24.7532,24.7108,24.7461,274400.0
2012-07-20 13:00:00,35.01,35.01,34.95,34.96,426400.0,24.7461,24.7461,24.7037,24.7108,426400.0
2012-07-20 13:30:00,34.97,35.02,34.97,35.01,215400.0,24.7179,24.7532,24.7179,24.7461,215400.0
2012-07-20 14:00:00,35.01,35.04,34.97,34.97,197900.0,24.7461,24.7673,24.7179,24.7179,197900.0
2012-07-20 14:30:00,34.96,34.97,34.93,34.96,362100.0,24.7108,24.7179,24.6896,24.7108,362100.0
2012-07-20 15:00:00,34.96,35.02,34.95,35.02,573000.0,24.7108,24.7532,24.7037,24.7532,573000.0
2012-07-20 15:30:00,35.02,35.07,34.98,35.06,2050700.0,24.7532,24.7885,24.7249,24.7815,2050700.0
2012-07-23 09:30:00,34.8,34.83,34.72,34.72,1030000.0,24.5977,24.6189,24.5411,24.5411,1030000.0
2012-07-23 10:00:00,34.71,34.73,34.67,34.7,537300.0,24.5341,24.5482,24.5058,24.527,537300.0
2012-07-23 10:30:00,34.7,34.72,34.67,34.71,418000.0,24.527,24.5411,24.5058,24.5341,418000.0
2012-07-23 11:00:00,34.72,34.77,34.68,34.7,329700.0,24.5411,24.5765,24.5129,24.527,329700.0
2012-07-23 11:30:00,34.7,34.75,34.64,34.73,294900.0,24.527,24.5623,24.4846,24.5482,294900.0
2012-07-23 12:00:00,34.73,34.75,34.7,34.71,348700.0,24.5482,24.5623,24.527,24.5341,348700.0
2012-07-23 12:30:00,34.72,34.76,34.7,34.74,186100.0,24.5411,24.5694,24.527,24.5553,186100.0
2012-07-23 13:00:00,34.74,34.76,34.72,34.72,286100.0,24.5553,24.5694,24.5411,24.5411,286100.0
2012-07-23 13:30:00,34.73,34.74,34.7,34.7,128100.0,24.5482,24.5553,24.527,24.527,128100.0
2012-07-23 14:00:00,34.7,34.73,34.68,34.69,577000.0,24.527,24.5482,24.5129,24.5199,577000.0
2012-07-23 14:30:00,34.68,34.71,34.67,34.67,420400.0,24.5129,24.5341,24.5058,24.5058,420400.0
2012-07-23 15:00:00,34.67,34.79,34.65,34.79,413200.0,24.5058,24.5906,24.4917,24.5906,413200.0
2012-07-23 15:30:00,34.79,34.8,34.74,34.74,1152900.0,24.5906,24.5977,24.5553,24.5553,1152900.0
2012-07-24 09:30:00,34.81,34.81,34.65,34.65,366800.0,24.6048,24.6048,24.4917,24.4917,366800.0
2012-07-24 10:00:00,34.66,34.7,34.62,34.65,261900.0,24.4987,24.527,24.4705,24.4917,261900.0
2012-07-24 10:30:00,34.64,34.71,34.64,34.71,121100.0,24.4846,24.5341,24.4846,24.5341,121100.0
2012-07-24 11:00:00,34.72,34.72,34.64,34.66,214100.0,24.5411,24.5411,24.4846,24.4987,214100.0
2012-07-24 11:30:00,34.66,34.66,34.53,34.56,306800.0,24.4987,24.4987,24.4068,24.4281,306800.0
2012-07-24 12:00:00,34.56,34.56,34.45,34.47,347800.0,24.4281,24.4281,24.3503,24.3644,347800.0
2012-07-24 12:30:00,34.47,34.55,34.47,34.55,112500.0,24.3644,24.421,24.3644,24.421,112500.0
2012-07-24 13:00:00,34.54,34.55,34.51,34.52,134200.0,24.4139,24.421,24.3927,24.3998,134200.0
2012-07-24 13:30:00,34.52,34.57,34.51,34.55,158800.0,24.3998,24.4351,24.3927,24.421,158800.0
2012-07-24 14:00:00,34.55,34.56,34.47,34.48,204800.0,24.421,24.4281,24.3644,24.3715,204800.0
2012-07-24 14:30:00,34.48,34.55,34.47,34.54,201400.0,24.3715,24.421,24.3644,24.4139,201400.0
2012-07-24 15:00:00,34.55,34.6,34.5,34.59,223500.0,24.421,24.4563,24.3856,24.4493,223500.0
2012-07-24 15:30:00,34.59,34.68,34.55,34.63,1039200.0,24.4493,24.5129,24.421,24.4775,1039200.0
2012-07-25 09:30:00,34.72,34.76,34.63,34.63,295800.0,24.5411,24.5694,24.4775,24.4775,295800.0
2012-07-25 10:00:00,34.63,34.68,34.59,34.67,371600.0,24.4775,24.5129,24.4493,24.5058,371600.0
2012-07-25 10:30:00,34.66,34.68,34.57,34.58,209100.0,24.4987,24.5129,24.4351,24.4422,209100.0
2012-07-25 11:00:00,34.59,34.64,34.58,34.59,521200.0,24.4493,24.4846,24.4422,24.4493,521200.0
2012-07-25 11:30:00,34.59,34.63,34.58,34.61,148600.0,24.4493,24.4775,24.4422,24.4634,148600.0
2012-07-25 12:00:00,34.61,34.63,34.58,34.6,170600.0,24.4634,24.4775,24.4422,24.4563,170600.0
2012-07-25 12:30:00,34.6,34.66,34.59,34.64,1286900.0,24.4563,24.4987,24.4493,24.4846,1286900.0
2012-07-25 13:00:00,34.64,34.68,34.64,34.67,97700.0,24.4846,24.5129,24.4846,24.5058,97700.0
2012-07-25 13:30:00,34.67,34.73,34.66,34.69,70700.0,24.5058,24.5482,24.4987,24.5199,70700.0
2012-07-25 14:00:00,34.69,34.72,34.67,34.7,115300.0,24.5199,24.5411,24.5058,24.527,115300.0
2012-07-25 14:30:00,34.7,34.72,34.68,34.69,95400.0,24.527,24.5411,24.5129,24.5199,95400.0
2012-07-25 15:00:00,34.68,34.69,34.62,34.63,212800.0,24.5129,24.5199,24.4705,24.4775,212800.0
2012-07-25 15:30:00,34.63,34.63,34.57,34.62,451500.0,24.4775,24.4775,24.4351,24.4705,451500.0
2012-07-26 09:30:00,34.95,35.19,34.95,35.15,1094200.0,24.7037,24.8734,24.7037,24.8451,1094200.0
2012-07-26 10:00:00,35.15,35.21,35.13,35.18,200600.0,24.8451,24.8875,24.8309,24.8663,200600.0
2012-07-26 10:30:00,35.18,35.2,35.11,35.15,398500.0,24.8663,24.8804,24.8168,24.8451,398500.0
2012-07-26 11:00:00,35.14,35.16,35.1,35.15,103500.0,24.838,24.8521,24.8097,24.8451,103500.0
2012-07-26 11:30:00,35.15,35.16,35.09,35.15,161000.0,24.8451,24.8521,24.8027,24.8451,161000.0
2012-07-26 12:00:00,35.14,35.18,35.11,35.17,145900.0,24.838,24.8663,24.8168,24.8592,145900.0
2012-07-26 12:30:00,35.17,35.21,35.16,35.21,128300.0,24.8592,24.8875,24.8521,24.8875,128300.0
2012-07-26 13:00:00,35.21,35.25,35.2,35.25,152200.0,24.8875,24.9158,24.8804,24.9158,152200.0
2012-07-26 13:30:00,35.25,35.26,35.23,35.24,134600.0,24.9158,24.9228,24.9016,24.9087,134600.0
2012-07-26 14:00:00,35.24,35.27,35.22,35.24,288300.0,24.9087,24.9299,24.8946,24.9087,288300.0
2012-07-26 14:30:00,35.24,35.26,35.22,35.23,255100.0,24.9087,24.9228,24.8946,24.9016,255100.0
2012-07-26 15:00:00,35.23,35.23,35.16,35.2,381200.0,24.9016,24.9016,24.8521,24.8804,381200.0
2012-07-26 15:30:00,35.2,35.26,35.19,35.19,1611900.0,24.8804,24.9228,24.8734,24.8734,1611900.0
2012-07-27 09:30:00,35.3,35.43,35.23,35.42,306400.0,24.9511,25.043,24.9016,25.0359,306400.0
2012-07-27 10:00:00,35.42,35.5,35.42,35.47,332700.0,25.0359,25.0925,25.0359,25.0713,332700.0
2012-07-27 10:30:00,35.47,35.56,35.46,35.55,158700.0,25.0713,25.1349,25.0642,25.1278,158700.0
2012-07-27 11:00:00,35.55,35.58,35.55,35.55,201000.0,25.1278,25.149,25.1278,25.1278,201000.0
2012-07-27 11:30:00,35.56,35.57,35.55,35.55,131000.0,25.1349,25.1419,25.1278,25.1278,131000.0
2012-07-27 12:00:00,35.55,35.59,35.55,35.57,779800.0,25.1278,25.1561,25.1278,25.1419,779800.0
2012-07-27 12:30:00,35.57,35.59,35.56,35.58,457900.0,25.1419,25.1561,25.1349,25.149,457900.0
2012-07-27 13:00:00,35.57,35.69,35.57,35.68,692600.0,25.1419,25.2268,25.1419,25.2197,692600.0
2012-07-27 13:30:00,35.68,35.73,35.64,35.67,735100.0,25.2197,25.255,25.1914,25.2126,735100.0
2012-07-27 14:00:00,35.67,35.68,35.59,35.59,266400.0,25.2126,25.2197,25.1561,25.1561,266400.0
2012-07-27 14:30:00,35.6,35.63,35.59,35.62,173700.0,25.1632,25.1844,25.1561,25.1773,173700.0
2012-07-27 15:00:00,35.62,35.68,35.61,35.66,310400.0,25.1773,25.2197,25.1702,25.2056,310400.0
2012-07-27 15:30:00,35.65,35.67,35.58,35.62,1182600.0,25.1985,25.2126,25.149,25.1773,1182600.0
2012-07-30 09:30:00,35.61,35.67,35.53,35.67,1068900.0,25.1702,25.2126,25.1137,25.2126,1068900.0
2012-07-30 10:00:00,35.67,35.79,35.66,35.79,307700.0,25.2126,25.2975,25.2056,25.2975,307700.0
2012-07-30 10:30:00,35.78,35.81,35.72,35.72,629100.0,25.2904,25.3116,25.248,25.248,629100.0
2012-07-30 11:00:00,35.73,35.75,35.68,35.69,342500.0,25.255,25.2692,25.2197,25.2268,342500.0
2012-07-30 11:30:00,35.69,35.7,35.63,35.68,230500.0,25.2268,25.2338,25.1844,25.2197,230500.0
2012-07-30 12:00:00,35.69,35.7,35.66,35.7,302400.0,25.2268,25.2338,25.2056,25.2338,302400.0
2012-07-30 12:30:00,35.7,35.76,35.69,35.76,246400.0,25.2338,25.2762,25.2268,25.2762,246400.0
2012-07-30 13:00:00,35.76,35.78,35.72,35.73,117100.0,25.2762,25.2904,25.248,25.255,117100.0
2012-07-30 13:30:00,35.74,35.77,35.73,35.74,141700.0,25.2621,25.2833,25.255,25.2621,141700.0
2012-07-30 14:00:00,35.73,35.77,35.72,35.75,107800.0,25.255,25.2833,25.248,25.2692,107800.0
2012-07-30 14:30:00,35.75,35.79,35.75,35.78,128100.0,25.2692,25.2975,25.2692,25.2904,128100.0
2012-07-30 15:00:00,35.78,35.79,35.76,35.78,190100.0,25.2904,25.2975,25.2762,25.2904,190100.0
2012-07-30 15:30:00,35.79,35.8,35.76,35.79,838400.0,25.2975,25.3045,25.2762,25.2975,838400.0
2012-07-31 09:30:00,35.82,35.82,35.64,35.71,407600.0,25.3187,25.3187,25.1914,25.2409,407600.0
2012-07-31 10:00:00,35.72,35.73,35.69,35.71,488900.0,25.248,25.255,25.2268,25.2409,488900.0
2012-07-31 10:30:00,35.72,35.75,35.7,35.7,217800.0,25.248,25.2692,25.2338,25.2338,217800.0
2012-07-31 11:00:00,35.71,35.75,35.69,35.74,175600.0,25.2409,25.2692,25.2268,25.2621,175600.0
2012-07-31 11:30:00,35.74,35.75,35.71,35.72,205400.0,25.2621,25.2692,25.2409,25.248,205400.0
2012-07-31 12:00:00,35.71,35.72,35.65,35.69,281700.0,25.2409,25.248,25.1985,25.2268,281700.0
2012-07-31 12:30:00,35.69,35.7,35.67,35.7,300600.0,25.2268,25.2338,25.2126,25.2338,300600.0
2012-07-31 13:00:00,35.7,35.72,35.67,35.71,304400.0,25.2338,25.248,25.2126,25.2409,304400.0
2012-07-31 13:30:00,35.7,35.71,35.66,35.68,205100.0,25.2338,25.2409,25.2056,25.2197,205100.0
2012-07-31 14:00:00,35.67,35.72,35.66,35.71,353600.0,25.2126,25.248,25.2056,25.2409,353600.0
2012-07-31 14:30:00,35.71,35.74,35.7,35.71,361500.0,25.2409,25.2621,25.2338,25.2409,361500.0
2012-07-31 15:00:00,35.71,35.73,35.7,35.73,275900.0,25.2409,25.255,25.2338,25.255,275900.0
2012-07-31 15:30:00,35.73,35.74,35.65,35.65,1158600.0,25.255,25.2621,25.1985,25.1985,1158600.0
2012-08-01 09:30:00,35.78,35.79,35.6,35.66,746500.0,25.2904,25.2975,25.1632,25.2056,746500.0
2012-08-01 10:00:00,35.65,35.71,35.61,35.64,339200.0,25.1985,25.2409,25.1702,25.1914,339200.0
2012-08-01 10:30:00,35.65,35.69,35.61,35.68,434700.0,25.1985,25.2268,25.1702,25.2197,434700.0
2012-08-01 11:00:00,35.68,35.69,35.61,35.62,351200.0,25.2197,25.2268,25.1702,25.1773,351200.0
2012-08-01 11:30:00,35.63,35.67,35.62,35.63,201900.0,25.1844,25.2126,25.1773,25.1844,201900.0
2012-08-01 12:00:00,35.64,35.68,35.61,35.61,275000.0,25.1914,25.2197,25.1702,25.1702,275000.0
2012-08-01 12:30:00,35.61,35.62,35.58,35.6,231300.0,25.1702,25.1773,25.149,25.1632,231300.0
2012-08-01 13:00:00,35.59,35.65,35.59,35.62,241800.0,25.1561,25.1985,25.1561,25.1773,241800.0
2012-08-01 13:30:00,35.61,35.62,35.54,35.54,797100.0,25.1702,25.1773,25.1207,25.1207,797100.0
2012-08-01 14:00:00,35.55,35.57,35.38,35.55,1116600.0,25.1278,25.1419,25.0077,25.1278,1116600.0
2012-08-01 14:30:00,35.54,35.55,35.49,35.54,749900.0,25.1207,25.1278,25.0854,25.1207,749900.0
2012-08-01 15:00:00,35.54,35.58,35.49,35.57,589600.0,25.1207,25.149,25.0854,25.1419,589600.0
2012-08-01 15:30:00,35.58,35.58,35.44,35.46,1406000.0,25.149,25.149,25.0501,25.0642,1406000.0
2012-08-02 09:30:00,35.26,35.34,35.19,35.23,709700.0,24.9228,24.9794,24.8734,24.9016,709700.0
2012-08-02 10:00:00,35.23,35.33,35.17,35.32,477400.0,24.9016,24.9723,24.8592,24.9652,477400.0
2012-08-02 10:30:00,35.32,35.41,35.25,35.27,526400.0,24.9652,25.0289,24.9158,24.9299,526400.0
2012-08-02 11:00:00,35.27,35.29,35.19,35.23,379900.0,24.9299,24.944,24.8734,24.9016,379900.0
2012-08-02 11:30:00,35.23,35.23,35.05,35.12,357400.0,24.9016,24.9016,24.7744,24.8239,357400.0
2012-08-02 12:00:00,35.12,35.15,35.09,35.12,247300.0,24.8239,24.8451,24.8027,24.8239,247300.0
2012-08-02 12:30:00,35.12,35.15,35.02,35.14,392800.0,24.8239,24.8451,24.7532,24.838,392800.0
2012-08-02 13:00:00,35.13,35.16,35.1,35.14,218700.0,24.8309,24.8521,24.8097,24.838,218700.0
2012-08-02 13:30:00,35.14,35.15,35.1,35.1,194600.0,24.838,24.8451,24.8097,24.8097,194600.0
2012-08-02 14:00:00,35.09,35.17,35.09,35.14,273100.0,24.8027,24.8592,24.8027,24.838,273100.0
2012-08-02 14:30:00,35.13,35.19,35.1,35.13,220300.0,24.8309,24.8734,24.8097,24.8309,220300.0
2012-08-02 15:00:00,35.12,35.18,35.12,35.14,248000.0,24.8239,24.8663,24.8239,24.838,248000.0
2012-08-02 15:30:00,35.14,35.21,35.14,35.18,1025800.0,24.838,24.8875,24.838,24.8663,1025800.0
2012-08-03 09:30:00,35.5,35.7,35.5,35.66,633200.0,25.0925,25.2338,25.0925,25.2056,633200.0
2012-08-03 10:00:00,35.66,35.81,35.65,35.8,492800.0,25.2056,25.3116,25.1985,25.3045,492800.0
2012-08-03 10:30:00,35.8,35.8,35.71,35.73,206500.0,25.3045,25.3045,25.2409,25.255,206500.0
2012-08-03 11:00:00,35.73,35.75,35.7,35.75,576800.0,25.255,25.2692,25.2338,25.2692,576800.0
2012-08-03 11:30:00,35.75,35.77,35.72,35.75,406200.0,25.2692,25.2833,25.248,25.2692,406200.0
2012-08-03 12:00:00,35.75,35.77,35.74,35.76,183400.0,25.2692,25.2833,25.2621,25.2762,183400.0
2012-08-03 12:30:00,35.76,35.77,35.73,35.75,343600.0,25.2762,25.2833,25.255,25.2692,343600.0
2012-08-03 13:00:00,35.75,35.76,35.73,35.75,242100.0,25.2692,25.2762,25.255,25.2692,242100.0
2012-08-03 13:30:00,35.74,35.74,35.72,35.74,51900.0,25.2621,25.2621,25.248,25.2621,51900.0
2012-08-03 14:00:00,35.73,35.77,35.73,35.75,170200.0,25.255,25.2833,25.255,25.2692,170200.0
2012-08-03 14:30:00,35.75,35.75,35.72,35.72,509000.0,25.2692,25.2692,25.248,25.248,509000.0
2012-08-03 15:00:00,35.73,35.76,35.7,35.72,548000.0,25.255,25.2762,25.2338,25.248,548000.0
2012-08-03 15:30:00,35.72,35.77,35.68,35.74,2419200.0,25.248,25.2833,25.2197,25.2621,2419200.0
2012-08-06 09:30:00,35.89,35.93,35.77,35.93,872100.0,25.3681,25.3964,25.2833,25.3964,872100.0
2012-08-06 10:00:00,35.94,35.95,35.84,35.85,294400.0,25.4035,25.4105,25.3328,25.3399,294400.0
2012-08-06 10:30:00,35.86,35.88,35.82,35.84,452100.0,25.3469,25.3611,25.3187,25.3328,452100.0
2012-08-06 11:00:00,35.83,35.87,35.81,35.85,239700.0,25.3257,25.354,25.3116,25.3399,239700.0
2012-08-06 11:30:00,35.83,35.85,35.82,35.83,166700.0,25.3257,25.3399,25.3187,25.3257,166700.0
2012-08-06 12:00:00,35.83,35.85,35.82,35.83,243200.0,25.3257,25.3399,25.3187,25.3257,243200.0
2012-08-06 12:30:00,35.83,35.86,35.82,35.85,124600.0,25.3257,25.3469,25.3187,25.3399,124600.0
2012-08-06 13:00:00,35.85,35.86,35.84,35.86,93700.0,25.3399,25.3469,25.3328,25.3469,93700.0
2012-08-06 13:30:00,35.86,35.86,35.82,35.82,47100.0,25.3469,25.3469,25.3187,25.3187,47100.0
2012-08-06 14:00:00,35.82,35.84,35.81,35.82,131800.0,25.3187,25.3328,25.3116,25.3187,131800.0
2012-08-06 14:30:00,35.82,35.83,35.81,35.82,83600.0,25.3187,25.3257,25.3116,25.3187,83600.0
2012-08-06 15:00:00,35.82,35.85,35.82,35.83,143900.0,25.3187,25.3399,25.3187,25.3257,143900.0
2012-08-06 15:30:00,35.83,35.83,35.7,35.72,951400.0,25.3257,25.3257,25.2338,25.248,951400.0
2012-08-07 09:30:00,35.87,35.87,35.75,35.77,353100.0,25.354,25.354,25.2692,25.2833,353100.0
2012-08-07 10:00:00,35.77,35.79,35.68,35.68,243300.0,25.2833,25.2975,25.2197,25.2197,243300.0
2012-08-07 10:30:00,35.69,35.7,35.66,35.66,250800.0,25.2268,25.2338,25.2056,25.2056,250800.0
2012-08-07 11:00:00,35.67,35.67,35.56,35.59,1854600.0,25.2126,25.2126,25.1349,25.1561,1854600.0
2012-08-07 11:30:00,35.58,35.67,35.58,35.63,465300.0,25.149,25.2126,25.149,25.1844,465300.0
2012-08-07 12:00:00,35.64,35.68,35.63,35.65,406100.0,25.1914,25.2197,25.1844,25.1985,406100.0
2012-08-07 12:30:00,35.65,35.66,35.63,35.64,138500.0,25.1985,25.2056,25.1844,25.1914,138500.0
2012-08-07 13:00:00,35.63,35.68,35.62,35.66,91800.0,25.1844,25.2197,25.1773,25.2056,91800.0
2012-08-07 13:30:00,35.66,35.66,35.62,35.63,76800.0,25.2056,25.2056,25.1773,25.1844,76800.0
2012-08-07 14:00:00,35.63,35.63,35.6,35.61,135800.0,25.1844,25.1844,25.1632,25.1702,135800.0
2012-08-07 14:30:00,35.61,35.63,35.59,35.59,464800.0,25.1702,25.1844,25.1561,25.1561,464800.0
2012-08-07 15:00:00,35.59,35.6,35.56,35.58,390500.0,25.1561,25.1632,25.1349,25.149,390500.0
2012-08-07 15:30:00,35.58,35.59,35.54,35.54,1260900.0,25.149,25.1561,25.1207,25.1207,1260900.0
2012-08-08 09:30:00,35.58,35.66,35.52,35.63,363200.0,25.149,25.2056,25.1066,25.1844,363200.0
2012-08-08 10:00:00,35.63,35.7,35.62,35.66,410900.0,25.1844,25.2338,25.1773,25.2056,410900.0
2012-08-08 10:30:00,35.66,35.69,35.64,35.67,385800.0,25.2056,25.2268,25.1914,25.2126,385800.0
2012-08-08 11:00:00,35.67,35.76,35.67,35.73,393600.0,25.2126,25.2762,25.2126,25.255,393600.0
2012-08-08 11:30:00,35.74,35.76,35.73,35.73,138600.0,25.2621,25.2762,25.255,25.255,138600.0
2012-08-08 12:00:00,35.73,35.74,35.71,35.72,355900.0,25.255,25.2621,25.2409,25.248,355900.0
2012-08-08 12:30:00,35.71,35.72,35.67,35.72,254100.0,25.2409,25.248,25.2126,25.248,254100.0
2012-08-08 13:00:00,35.73,35.76,35.72,35.75,190200.0,25.255,25.2762,25.248,25.2692,190200.0
2012-08-08 13:30:00,35.75,35.76,35.73,35.73,536500.0,25.2692,25.2762,25.255,25.255,536500.0
2012-08-08 14:00:00,35.73,35.76,35.72,35.73,231100.0,25.255,25.2762,25.248,25.255,231100.0
2012-08-08 14:30:00,35.73,35.77,35.72,35.77,121000.0,25.255,25.2833,25.248,25.2833,121000.0
2012-08-08 15:00:00,35.76,35.82,35.76,35.81,209000.0,25.2762,25.3187,25.2762,25.3116,209000.0
2012-08-08 15:30:00,35.81,35.82,35.78,35.8,950100.0,25.3116,25.3187,25.2904,25.3045,950100.0
2012-08-09 09:30:00,35.74,35.76,35.69,35.69,280600.0,25.2621,25.2762,25.2268,25.2268,280600.0
2012-08-09 10:00:00,35.69,35.74,35.68,35.69,372400.0,25.2268,25.2621,25.2197,25.2268,372400.0
2012-08-09 10:30:00,35.69,35.71,35.65,35.69,170000.0,25.2268,25.2409,25.1985,25.2268,170000.0
2012-08-09 11:00:00,35.7,35.71,35.66,35.66,68000.0,25.2338,25.2409,25.2056,25.2056,68000.0
2012-08-09 11:30:00,35.67,35.68,35.6,35.62,175300.0,25.2126,25.2197,25.1632,25.1773,175300.0
2012-08-09 12:00:00,35.61,35.64,35.6,35.62,82400.0,25.1702,25.1914,25.1632,25.1773,82400.0
2012-08-09 12:30:00,35.61,35.67,35.61,35.67,644200.0,25.1702,25.2126,25.1702,25.2126,644200.0
2012-08-09 13:00:00,35.67,35.68,35.65,35.66,170100.0,25.2126,25.2197,25.1985,25.2056,170100.0
2012-08-09 13:30:00,35.66,35.67,35.63,35.64,117800.0,25.2056,25.2126,25.1844,25.1914,117800.0
2012-08-09 14:00:00,35.64,35.66,35.63,35.66,81800.0,25.1914,25.2056,25.1844,25.2056,81800.0
2012-08-09 14:30:00,35.66,35.69,35.66,35.68,329500.0,25.2056,25.2268,25.2056,25.2197,329500.0
2012-08-09 15:00:00,35.68,35.7,35.65,35.68,176600.0,25.2197,25.2338,25.1985,25.2197,176600.0
2012-08-09 15:30:00,35.68,35.69,35.63,35.65,470200.0,25.2197,25.2268,25.1844,25.1985,470200.0
2012-08-10 09:30:00,35.57,35.58,35.47,35.53,187000.0,25.1419,25.149,25.0713,25.1137,187000.0
2012-08-10 10:00:00,35.53,35.58,35.51,35.55,221400.0,25.1137,25.149,25.0995,25.1278,221400.0
2012-08-10 10:30:00,35.57,35.6,35.56,35.59,191500.0,25.1419,25.1632,25.1349,25.1561,191500.0
2012-08-10 11:00:00,35.59,35.6,35.52,35.58,225800.0,25.1561,25.1632,25.1066,25.149,225800.0
2012-08-10 11:30:00,35.59,35.61,35.56,35.59,82900.0,25.1561,25.1702,25.1349,25.1561,82900.0
2012-08-10 12:00:00,35.59,35.6,35.58,35.6,71200.0,25.1561,25.1632,25.149,25.1632,71200.0
2012-08-10 12:30:00,35.61,35.62,35.59,35.6,138800.0,25.1702,25.1773,25.1561,25.1632,138800.0
2012-08-10 13:00:00,35.59,35.6,35.56,35.59,103700.0,25.1561,25.1632,25.1349,25.1561,103700.0
2012-08-10 13:30:00,35.58,35.61,35.58,35.58,120600.0,25.149,25.1702,25.149,25.149,120600.0
2012-08-10 14:00:00,35.59,35.59,35.56,35.59,155600.0,25.1561,25.1561,25.1349,25.1561,155600.0
2012-08-10 14:30:00,35.58,35.6,35.57,35.59,105700.0,25.149,25.1632,25.1419,25.1561,105700.0
2012-08-10 15:00:00,35.59,35.61,35.58,35.59,151200.0,25.1561,25.1702,25.149,25.1561,151200.0
2012-08-10 15:30:00,35.6,35.65,35.59,35.64,1209300.0,25.1632,25.1985,25.1561,25.1914,1209300.0
2012-08-13 09:30:00,35.63,35.64,35.55,35.58,167200.0,25.1844,25.1914,25.1278,25.149,167200.0
2012-08-13 10:00:00,35.58,35.62,35.53,35.55,147900.0,25.149,25.1773,25.1137,25.1278,147900.0
2012-08-13 10:30:00,35.55,35.59,35.54,35.58,421700.0,25.1278,25.1561,25.1207,25.149,421700.0
2012-08-13 11:00:00,35.58,35.59,35.54,35.56,169500.0,25.149,25.1561,25.1207,25.1349,169500.0
2012-08-13 11:30:00,35.55,35.58,35.55,35.57,108800.0,25.1278,25.149,25.1278,25.1419,108800.0
2012-08-13 12:00:00,35.57,35.57,35.52,35.54,127200.0,25.1419,25.1419,25.1066,25.1207,127200.0
2012-08-13 12:30:00,35.54,35.55,35.51,35.55,139200.0,25.1207,25.1278,25.0995,25.1278,139200.0
2012-08-13 13:00:00,35.55,35.56,35.53,35.54,127100.0,25.1278,25.1349,25.1137,25.1207,127100.0
2012-08-13 13:30:00,35.55,35.56,35.52,35.56,190300.0,25.1278,25.1349,25.1066,25.1349,190300.0
2012-08-13 14:00:00,35.57,35.6,35.54,35.59,385000.0,25.1419,25.1632,25.1207,25.1561,385000.0
2012-08-13 14:30:00,35.59,35.62,35.58,35.59,302900.0,25.1561,25.1773,25.149,25.1561,302900.0
2012-08-13 15:00:00,35.6,35.61,35.58,35.59,484800.0,25.1632,25.1702,25.149,25.1561,484800.0
2012-08-13 15:30:00,35.58,35.62,35.57,35.62,586600.0,25.149,25.1773,25.1419,25.1773,586600.0
2012-08-14 09:30:00,35.78,35.78,35.66,35.7,191500.0,25.2904,25.2904,25.2056,25.2338,191500.0
2012-08-14 10:00:00,35.71,35.75,35.7,35.74,162000.0,25.2409,25.2692,25.2338,25.2621,162000.0
2012-08-14 10:30:00,35.73,35.75,35.7,35.74,388200.0,25.255,25.2692,25.2338,25.2621,388200.0
2012-08-14 11:00:00,35.73,35.76,35.73,35.76,223900.0,25.255,25.2762,25.255,25.2762,223900.0
2012-08-14 11:30:00,35.76,35.81,35.76,35.79,172300.0,25.2762,25.3116,25.2762,25.2975,172300.0
2012-08-14 12:00:00,35.79,35.81,35.75,35.77,253200.0,25.2975,25.3116,25.2692,25.2833,253200.0
2012-08-14 12:30:00,35.77,35.79,35.74,35.75,298800.0,25.2833,25.2975,25.2621,25.2692,298800.0
2012-08-14 13:00:00,35.75,35.77,35.73,35.76,61300.0,25.2692,25.2833,25.255,25.2762,61300.0
2012-08-14 13:30:00,35.76,35.79,35.75,35.79,80500.0,25.2762,25.2975,25.2692,25.2975,80500.0
2012-08-14 14:00:00,35.78,35.8,35.77,35.78,144500.0,25.2904,25.3045,25.2833,25.2904,144500.0
2012-08-14 14:30:00,35.78,35.8,35.77,35.8,143800.0,25.2904,25.3045,25.2833,25.3045,143800.0
2012-08-14 15:00:00,35.8,35.8,35.76,35.79,182000.0,25.3045,25.3045,25.2762,25.2975,182000.0
2012-08-14 15:30:00,35.78,35.78,35.69,35.76,927500.0,25.2904,25.2904,25.2268,25.2762,927500.0
2012-08-15 09:30:00,35.83,35.83,35.71,35.8,215700.0,25.3257,25.3257,25.2409,25.3045,215700.0
2012-08-15 10:00:00,35.81,35.88,35.81,35.85,185300.0,25.3116,25.3611,25.3116,25.3399,185300.0
2012-08-15 10:30:00,35.86,35.87,35.82,35.83,232300.0,25.3469,25.354,25.3187,25.3257,232300.0
2012-08-15 11:00:00,35.82,35.84,35.8,35.8,121300.0,25.3187,25.3328,25.3045,25.3045,121300.0
2012-08-15 11:30:00,35.79,35.8,35.77,35.77,94500.0,25.2975,25.3045,25.2833,25.2833,94500.0
2012-08-15 12:00:00,35.78,35.79,35.76,35.77,72800.0,25.2904,25.2975,25.2762,25.2833,72800.0
2012-08-15 12:30:00,35.77,35.79,35.75,35.75,130100.0,25.2833,25.2975,25.2692,25.2692,130100.0
2012-08-15 13:00:00,35.75,35.76,35.74,35.76,165500.0,25.2692,25.2762,25.2621,25.2762,165500.0
2012-08-15 13:30:00,35.76,35.76,35.73,35.74,224900.0,25.2762,25.2762,25.255,25.2621,224900.0
2012-08-15 14:00:00,35.74,35.77,35.73,35.76,198900.0,25.2621,25.2833,25.255,25.2762,198900.0
2012-08-15 14:30:00,35.76,35.82,35.76,35.79,299900.0,25.2762,25.3187,25.2762,25.2975,299900.0
2012-08-15 15:00:00,35.79,35.8,35.76,35.77,230800.0,25.2975,25.3045,25.2762,25.2833,230800.0
2012-08-15 15:30:00,35.77,35.8,35.75,35.79,446400.0,25.2833,25.3045,25.2692,25.2975,446400.0
2012-08-16 09:30:00,35.72,35.76,35.62,35.64,304800.0,25.248,25.2762,25.1773,25.1914,304800.0
2012-08-16 10:00:00,35.63,35.66,35.62,35.64,400000.0,25.1844,25.2056,25.1773,25.1914,400000.0
2012-08-16 10:30:00,35.64,35.7,35.64,35.68,418600.0,25.1914,25.2338,25.1914,25.2197,418600.0
2012-08-16 11:00:00,35.68,35.73,35.67,35.72,167900.0,25.2197,25.255,25.2126,25.248,167900.0
2012-08-16 11:30:00,35.73,35.75,35.72,35.73,88700.0,25.255,25.2692,25.248,25.255,88700.0
2012-08-16 12:00:00,35.73,35.75,35.72,35.74,120500.0,25.255,25.2692,25.248,25.2621,120500.0
2012-08-16 12:30:00,35.74,35.76,35.72,35.76,419300.0,25.2621,25.2762,25.248,25.2762,419300.0
2012-08-16 13:00:00,35.76,35.78,35.75,35.77,142800.0,25.2762,25.2904,25.2692,25.2833,142800.0
2012-08-16 13:30:00,35.77,35.79,35.77,35.78,127700.0,25.2833,25.2975,25.2833,25.2904,127700.0
2012-08-16 14:00:00,35.77,35.82,35.77,35.8,79100.0,25.2833,25.3187,25.2833,25.3045,79100.0
2012-08-16 14:30:00,35.81,35.87,35.81,35.83,272900.0,25.3116,25.354,25.3116,25.3257,272900.0
2012-08-16 15:00:00,35.83,35.85,35.82,35.84,405900.0,25.3257,25.3399,25.3187,25.3328,405900.0
2012-08-16 15:30:00,35.84,35.86,35.81,35.85,1051000.0,25.3328,25.3469,25.3116,25.3399,1051000.0
2012-08-17 09:30:00,35.86,35.93,35.81,35.84,271200.0,25.3469,25.3964,25.3116,25.3328,271200.0
2012-08-17 10:00:00,35.85,35.89,35.84,35.88,213700.0,25.3399,25.3681,25.3328,25.3611,213700.0
2012-08-17 10:30:00,35.89,35.92,35.86,35.9,285000.0,25.3681,25.3893,25.3469,25.3752,285000.0
2012-08-17 11:00:00,35.9,35.92,35.89,35.89,243600.0,25.3752,25.3893,25.3681,25.3681,243600.0
2012-08-17 11:30:00,35.89,35.89,35.85,35.89,842000.0,25.3681,25.3681,25.3399,25.3681,842000.0
2012-08-17 12:00:00,35.89,35.9,35.88,35.9,199200.0,25.3681,25.3752,25.3611,25.3752,199200.0
2012-08-17 12:30:00,35.9,35.9,35.85,35.86,226300.0,25.3752,25.3752,25.3399,25.3469,226300.0
2012-08-17 13:00:00,35.86,35.87,35.84,35.87,289200.0,25.3469,25.354,25.3328,25.354,289200.0
2012-08-17 13:30:00,35.86,35.88,35.86,35.86,286100.0,25.3469,25.3611,25.3469,25.3469,286100.0
2012-08-17 14:00:00,35.86,35.88,35.85,35.87,162800.0,25.3469,25.3611,25.3399,25.354,162800.0
2012-08-17 14:30:00,35.88,35.89,35.87,35.89,113500.0,25.3611,25.3681,25.354,25.3681,113500.0
2012-08-17 15:00:00,35.89,35.9,35.88,35.89,152700.0,25.3681,25.3752,25.3611,25.3681,152700.0
2012-08-17 15:30:00,35.89,35.92,35.86,35.9,706800.0,25.3681,25.3893,25.3469,25.3752,706800.0
2012-08-20 09:30:00,35.85,35.9,35.76,35.77,350600.0,25.3399,25.3752,25.2762,25.2833,350600.0
2012-08-20 10:00:00,35.77,35.81,35.76,35.78,265600.0,25.2833,25.3116,25.2762,25.2904,265600.0
2012-08-20 10:30:00,35.78,35.8,35.76,35.8,131100.0,25.2904,25.3045,25.2762,25.3045,131100.0
2012-08-20 11:00:00,35.8,35.82,35.79,35.8,162300.0,25.3045,25.3187,25.2975,25.3045,162300.0
2012-08-20 11:30:00,35.8,35.86,35.8,35.85,144100.0,25.3045,25.3469,25.3045,25.3399,144100.0
2012-08-20 12:00:00,35.85,35.87,35.84,35.84,99000.0,25.3399,25.354,25.3328,25.3328,99000.0
2012-08-20 12:30:00,35.84,35.86,35.84,35.85,121700.0,25.3328,25.3469,25.3328,25.3399,121700.0
2012-08-20 13:00:00,35.85,35.86,35.83,35.86,173000.0,25.3399,25.3469,25.3257,25.3469,173000.0
2012-08-20 13:30:00,35.86,35.88,35.85,35.88,189200.0,25.3469,25.3611,25.3399,25.3611,189200.0
2012-08-20 14:00:00,35.88,35.89,35.87,35.88,177100.0,25.3611,25.3681,25.354,25.3611,177100.0
2012-08-20 14:30:00,35.89,35.91,35.86,35.87,301100.0,25.3681,25.3823,25.3469,25.354,301100.0
2012-08-20 15:00:00,35.86,35.87,35.85,35.87,158300.0,25.3469,25.354,25.3399,25.354,158300.0
2012-08-20 15:30:00,35.87,35.89,35.86,35.89,868000.0,25.354,25.3681,25.3469,25.3681,868000.0
2012-08-21 09:30:00,35.94,35.94,35.8,35.89,520100.0,25.4035,25.4035,25.3045,25.3681,520100.0
2012-08-21 10:00:00,35.89,35.92,35.88,35.91,1362700.0,25.3681,25.3893,25.3611,25.3823,1362700.0
2012-08-21 10:30:00,35.91,35.95,35.91,35.95,1192300.0,25.3823,25.4105,25.3823,25.4105,1192300.0
2012-08-21 11:00:00,35.95,36.0,35.92,35.93,132000.0,25.4105,25.4459,25.3893,25.3964,132000.0
2012-08-21 11:30:00,35.93,35.93,35.85,35.86,177900.0,25.3964,25.3964,25.3399,25.3469,177900.0
2012-08-21 12:00:00,35.85,35.89,35.84,35.85,266400.0,25.3399,25.3681,25.3328,25.3399,266400.0
2012-08-21 12:30:00,35.85,35.88,35.83,35.88,445700.0,25.3399,25.3611,25.3257,25.3611,445700.0
2012-08-21 13:00:00,35.88,35.89,35.84,35.84,213600.0,25.3611,25.3681,25.3328,25.3328,213600.0
2012-08-21 13:30:00,35.85,35.86,35.81,35.83,422000.0,25.3399,25.3469,25.3116,25.3257,422000.0
2012-08-21 14:00:00,35.83,35.83,35.78,35.8,219600.0,25.3257,25.3257,25.2904,25.3045,219600.0
2012-08-21 14:30:00,35.79,35.81,35.74,35.75,360200.0,25.2975,25.3116,25.2621,25.2692,360200.0
2012-08-21 15:00:00,35.74,35.75,35.67,35.7,303700.0,25.2621,25.2692,25.2126,25.2338,303700.0
2012-08-21 15:30:00,35.69,35.72,35.66,35.69,620400.0,25.2268,25.248,25.2056,25.2268,620400.0
2012-08-22 09:30:00,35.65,35.7,35.59,35.61,237100.0,25.1985,25.2338,25.1561,25.1702,237100.0
2012-08-22 10:00:00,35.61,35.62,35.55,35.56,265500.0,25.1702,25.1773,25.1278,25.1349,265500.0
2012-08-22 10:30:00,35.57,35.57,35.53,35.54,158600.0,25.1419,25.1419,25.1137,25.1207,158600.0
2012-08-22 11:00:00,35.54,35.55,35.52,35.52,331000.0,25.1207,25.1278,25.1066,25.1066,331000.0
2012-08-22 11:30:00,35.53,35.56,35.51,35.54,82000.0,25.1137,25.1349,25.0995,25.1207,82000.0
2012-08-22 12:00:00,35.54,35.55,35.52,35.54,84800.0,25.1207,25.1278,25.1066,25.1207,84800.0
2012-08-22 12:30:00,35.54,35.54,35.5,35.53,100400.0,25.1207,25.1207,25.0925,25.1137,100400.0
2012-08-22 13:00:00,35.53,35.57,35.53,35.56,67400.0,25.1137,25.1419,25.1137,25.1349,67400.0
2012-08-22 13:30:00,35.56,35.58,35.54,35.55,61000.0,25.1349,25.149,25.1207,25.1278,61000.0
2012-08-22 14:00:00,35.56,35.63,35.52,35.55,401900.0,25.1349,25.1844,25.1066,25.1278,401900.0
2012-08-22 14:30:00,35.56,35.63,35.54,35.62,206600.0,25.1349,25.1844,25.1207,25.1773,206600.0
2012-08-22 15:00:00,35.61,35.62,35.57,35.58,308300.0,25.1702,25.1773,25.1419,25.149,308300.0
2012-08-22 15:30:00,35.59,35.61,35.56,35.57,1188000.0,25.1561,25.1702,25.1349,25.1419,1188000.0
2012-08-23 09:30:00,35.56,35.58,35.41,35.43,433500.0,25.1349,25.149,25.0289,25.043,433500.0
2012-08-23 10:00:00,35.43,35.46,35.39,35.42,345900.0,25.043,25.0642,25.0147,25.0359,345900.0
2012-08-23 10:30:00,35.42,35.45,35.4,35.44,239300.0,25.0359,25.0571,25.0218,25.0501,239300.0
2012-08-23 11:00:00,35.44,35.44,35.38,35.42,261800.0,25.0501,25.0501,25.0077,25.0359,261800.0
2012-08-23 11:30:00,35.41,35.42,35.36,35.38,219600.0,25.0289,25.0359,24.9935,25.0077,219600.0
2012-08-23 12:00:00,35.37,35.38,35.33,35.34,384300.0,25.0006,25.0077,24.9723,24.9794,384300.0
2012-08-23 12:30:00,35.34,35.37,35.32,35.33,277800.0,24.9794,25.0006,24.9652,24.9723,277800.0
2012-08-23 13:00:00,35.33,35.33,35.27,35.3,283800.0,24.9723,24.9723,24.9299,24.9511,283800.0
2012-08-23 13:30:00,35.29,35.31,35.27,35.3,243100.0,24.944,24.9582,24.9299,24.9511,243100.0
2012-08-23 14:00:00,35.3,35.33,35.3,35.31,313200.0,24.9511,24.9723,24.9511,24.9582,313200.0
2012-08-23 14:30:00,35.3,35.33,35.3,35.32,210700.0,24.9511,24.9723,24.9511,24.9652,210700.0
2012-08-23 15:00:00,35.31,35.33,35.28,35.31,285300.0,24.9582,24.9723,24.937,24.9582,285300.0
2012-08-23 15:30:00,35.3,35.31,35.27,35.29,1356400.0,24.9511,24.9582,24.9299,24.944,1356400.0
2012-08-24 09:30:00,35.27,35.36,35.24,35.33,213400.0,24.9299,24.9935,24.9087,24.9723,213400.0
2012-08-24 10:00:00,35.33,35.36,35.32,35.33,173200.0,24.9723,24.9935,24.9652,24.9723,173200.0
2012-08-24 10:30:00,35.34,35.42,35.34,35.42,129500.0,24.9794,25.0359,24.9794,25.0359,129500.0
2012-08-24 11:00:00,35.42,35.52,35.42,35.49,334000.0,25.0359,25.1066,25.0359,25.0854,334000.0
2012-08-24 11:30:00,35.49,35.51,35.45,35.47,185000.0,25.0854,25.0995,25.0571,25.0713,185000.0
2012-08-24 12:00:00,35.47,35.51,35.46,35.5,99800.0,25.0713,25.0995,25.0642,25.0925,99800.0
2012-08-24 12:30:00,35.51,35.54,35.49,35.49,2392600.0,25.0995,25.1207,25.0854,25.0854,2392600.0
2012-08-24 13:00:00,35.49,35.51,35.49,35.49,719000.0,25.0854,25.0995,25.0854,25.0854,719000.0
2012-08-24 13:30:00,35.5,35.56,35.49,35.56,620900.0,25.0925,25.1349,25.0854,25.1349,620900.0
2012-08-24 14:00:00,35.56,35.56,35.53,35.55,100300.0,25.1349,25.1349,25.1137,25.1278,100300.0
2012-08-24 14:30:00,35.55,35.55,35.52,35.53,45700.0,25.1278,25.1278,25.1066,25.1137,45700.0
2012-08-24 15:00:00,35.54,35.58,35.53,35.57,63900.0,25.1207,25.149,25.1137,25.1419,63900.0
2012-08-24 15:30:00,35.58,35.65,35.56,35.59,998700.0,25.149,25.1985,25.1349,25.1561,998700.0
2012-08-27 09:30:00,35.65,35.67,35.58,35.59,239400.0,25.1985,25.2126,25.149,25.1561,239400.0
2012-08-27 10:00:00,35.59,35.63,35.57,35.59,199400.0,25.1561,25.1844,25.1419,25.1561,199400.0
2012-08-27 10:30:00,35.59,35.65,35.58,35.63,169300.0,25.1561,25.1985,25.149,25.1844,169300.0
2012-08-27 11:00:00,35.63,35.71,35.63,35.7,220400.0,25.1844,25.2409,25.1844,25.2338,220400.0
2012-08-27 11:30:00,35.7,35.72,35.68,35.71,75100.0,25.2338,25.248,25.2197,25.2409,75100.0
2012-08-27 12:00:00,35.71,35.72,35.68,35.68,82200.0,25.2409,25.248,25.2197,25.2197,82200.0
2012-08-27 12:30:00,35.69,35.7,35.68,35.69,32000.0,25.2268,25.2338,25.2197,25.2268,32000.0
2012-08-27 13:00:00,35.69,35.72,35.68,35.72,28700.0,25.2268,25.248,25.2197,25.248,28700.0
2012-08-27 13:30:00,35.72,35.72,35.68,35.69,259700.0,25.248,25.248,25.2197,25.2268,259700.0
2012-08-27 14:00:00,35.7,35.7,35.68,35.69,45500.0,25.2338,25.2338,25.2197,25.2268,45500.0
2012-08-27 14:30:00,35.69,35.69,35.66,35.68,363900.0,25.2268,25.2268,25.2056,25.2197,363900.0
2012-08-27 15:00:00,35.68,35.69,35.65,35.67,232800.0,25.2197,25.2268,25.1985,25.2126,232800.0
2012-08-27 15:30:00,35.66,35.68,35.6,35.62,917400.0,25.2056,25.2197,25.1632,25.1773,917400.0
2012-08-28 09:30:00,35.65,35.67,35.57,35.59,651300.0,25.1985,25.2126,25.1419,25.1561,651300.0
2012-08-28 10:00:00,35.59,35.72,35.56,35.71,323900.0,25.1561,25.248,25.1349,25.2409,323900.0
2012-08-28 10:30:00,35.71,35.75,35.7,35.71,371400.0,25.2409,25.2692,25.2338,25.2409,371400.0
2012-08-28 11:00:00,35.71,35.73,35.68,35.71,147500.0,25.2409,25.255,25.2197,25.2409,147500.0
2012-08-28 11:30:00,35.72,35.75,35.69,35.75,73800.0,25.248,25.2692,25.2268,25.2692,73800.0
2012-08-28 12:00:00,35.74,35.77,35.74,35.75,244400.0,25.2621,25.2833,25.2621,25.2692,244400.0
2012-08-28 12:30:00,35.75,35.76,35.73,35.74,56000.0,25.2692,25.2762,25.255,25.2621,56000.0
2012-08-28 13:00:00,35.75,35.75,35.7,35.72,151800.0,25.2692,25.2692,25.2338,25.248,151800.0
2012-08-28 13:30:00,35.72,35.72,35.7,35.7,97900.0,25.248,25.248,25.2338,25.2338,97900.0
2012-08-28 14:00:00,35.7,35.74,35.69,35.73,530900.0,25.2338,25.2621,25.2268,25.255,530900.0
2012-08-28 14:30:00,35.74,35.75,35.72,35.73,74400.0,25.2621,25.2692,25.248,25.255,74400.0
2012-08-28 15:00:00,35.73,35.78,35.72,35.73,109500.0,25.255,25.2904,25.248,25.255,109500.0
2012-08-28 15:30:00,35.72,35.72,35.67,35.68,893100.0,25.248,25.248,25.2126,25.2197,893100.0
2012-08-29 09:30:00,35.67,35.76,35.66,35.7,448900.0,25.2126,25.2762,25.2056,25.2338,448900.0
2012-08-29 10:00:00,35.7,35.74,35.69,35.74,185100.0,25.2338,25.2621,25.2268,25.2621,185100.0
2012-08-29 10:30:00,35.74,35.74,35.67,35.68,446300.0,25.2621,25.2621,25.2126,25.2197,446300.0
2012-08-29 11:00:00,35.68,35.68,35.65,35.66,259600.0,25.2197,25.2197,25.1985,25.2056,259600.0
2012-08-29 11:30:00,35.65,35.72,35.65,35.7,243200.0,25.1985,25.248,25.1985,25.2338,243200.0
2012-08-29 12:00:00,35.7,35.72,35.67,35.68,103800.0,25.2338,25.248,25.2126,25.2197,103800.0
2012-08-29 12:30:00,35.68,35.7,35.66,35.68,179600.0,25.2197,25.2338,25.2056,25.2197,179600.0
2012-08-29 13:00:00,35.69,35.72,35.68,35.69,125500.0,25.2268,25.248,25.2197,25.2268,125500.0
2012-08-29 13:30:00,35.7,35.72,35.68,35.7,151400.0,25.2338,25.248,25.2197,25.2338,151400.0
2012-08-29 14:00:00,35.71,35.71,35.67,35.67,227600.0,25.2409,25.2409,25.2126,25.2126,227600.0
2012-08-29 14:30:00,35.68,35.68,35.62,35.64,195100.0,25.2197,25.2197,25.1773,25.1914,195100.0
2012-08-29 15:00:00,35.64,35.64,35.62,35.63,176000.0,25.1914,25.1914,25.1773,25.1844,176000.0
2012-08-29 15:30:00,35.64,35.64,35.59,35.61,784200.0,25.1914,25.1914,25.1561,25.1702,784200.0
2012-08-30 09:30:00,35.55,35.55,35.46,35.47,348800.0,25.1278,25.1278,25.0642,25.0713,348800.0
2012-08-30 10:00:00,35.47,35.54,35.45,35.48,312800.0,25.0713,25.1207,25.0571,25.0783,312800.0
2012-08-30 10:30:00,35.48,35.49,35.42,35.48,413200.0,25.0783,25.0854,25.0359,25.0783,413200.0
2012-08-30 11:00:00,35.48,35.52,35.47,35.52,214700.0,25.0783,25.1066,25.0713,25.1066,214700.0
2012-08-30 11:30:00,35.52,35.52,35.47,35.47,716300.0,25.1066,25.1066,25.0713,25.0713,716300.0
2012-08-30 12:00:00,35.47,35.47,35.44,35.44,603900.0,25.0713,25.0713,25.0501,25.0501,603900.0
2012-08-30 12:30:00,35.44,35.5,35.44,35.5,448400.0,25.0501,25.0925,25.0501,25.0925,448400.0
2012-08-30 13:00:00,35.49,35.5,35.48,35.48,294300.0,25.0854,25.0925,25.0783,25.0783,294300.0
2012-08-30 13:30:00,35.48,35.5,35.48,35.5,286500.0,25.0783,25.0925,25.0783,25.0925,286500.0
2012-08-30 14:00:00,35.49,35.52,35.49,35.51,81000.0,25.0854,25.1066,25.0854,25.0995,81000.0
2012-08-30 14:30:00,35.5,35.52,35.49,35.51,51400.0,25.0925,25.1066,25.0854,25.0995,51400.0
2012-08-30 15:00:00,35.51,35.54,35.5,35.52,228600.0,25.0995,25.1207,25.0925,25.1066,228600.0
2012-08-30 15:30:00,35.52,35.55,35.45,35.45,660800.0,25.1066,25.1278,25.0571,25.0571,660800.0
2012-08-31 09:30:00,35.6,35.72,35.58,35.65,340500.0,25.1632,25.248,25.149,25.1985,340500.0
2012-08-31 10:00:00,35.65,35.67,35.5,35.64,818400.0,25.1985,25.2126,25.0925,25.1914,818400.0
2012-08-31 10:30:00,35.64,35.71,35.59,35.68,148600.0,25.1914,25.2409,25.1561,25.2197,148600.0
2012-08-31 11:00:00,35.69,35.73,35.66,35.66,479500.0,25.2268,25.255,25.2056,25.2056,479500.0
2012-08-31 11:30:00,35.66,35.69,35.64,35.68,1127800.0,25.2056,25.2268,25.1914,25.2197,1127800.0
2012-08-31 12:00:00,35.67,35.69,35.51,35.54,377700.0,25.2126,25.2268,25.0995,25.1207,377700.0
2012-08-31 12:30:00,35.54,35.58,35.52,35.58,231700.0,25.1207,25.149,25.1066,25.149,231700.0
2012-08-31 13:00:00,35.58,35.58,35.49,35.51,302200.0,25.149,25.149,25.0854,25.0995,302200.0
2012-08-31 13:30:00,35.51,35.59,35.51,35.58,243000.0,25.0995,25.1561,25.0995,25.149,243000.0
2012-08-31 14:00:00,35.58,35.66,35.57,35.66,253400.0,25.149,25.2056,25.1419,25.2056,253400.0
2012-08-31 14:30:00,35.66,35.66,35.62,35.64,298400.0,25.2056,25.2056,25.1773,25.1914,298400.0
2012-08-31 15:00:00,35.64,35.64,35.59,35.59,419500.0,25.1914,25.1914,25.1561,25.1561,419500.0
2012-08-31 15:30:00,35.6,35.6,35.51,35.52,2203200.0,25.1632,25.1632,25.0995,25.1066,2203200.0
2012-09-04 09:30:00,35.51,35.66,35.47,35.64,632900.0,25.0995,25.2056,25.0713,25.1914,632900.0
2012-09-04 10:00:00,35.63,35.66,35.51,35.52,667000.0,25.1844,25.2056,25.0995,25.1066,667000.0
2012-09-04 10:30:00,35.52,35.53,35.48,35.51,499600.0,25.1066,25.1137,25.0783,25.0995,499600.0
2012-09-04 11:00:00,35.51,35.55,35.49,35.55,548100.0,25.0995,25.1278,25.0854,25.1278,548100.0
2012-09-04 11:30:00,35.55,35.56,35.51,35.56,255500.0,25.1278,25.1349,25.0995,25.1349,255500.0
2012-09-04 12:00:00,35.56,35.59,35.54,35.57,200200.0,25.1349,25.1561,25.1207,25.1419,200200.0
2012-09-04 12:30:00,35.57,35.59,35.55,35.57,203300.0,25.1419,25.1561,25.1278,25.1419,203300.0
2012-09-04 13:00:00,35.57,35.6,35.57,35.6,132400.0,25.1419,25.1632,25.1419,25.1632,132400.0
2012-09-04 13:30:00,35.6,35.61,35.58,35.59,103800.0,25.1632,25.1702,25.149,25.1561,103800.0
2012-09-04 14:00:00,35.59,35.65,35.59,35.64,161300.0,25.1561,25.1985,25.1561,25.1914,161300.0
2012-09-04 14:30:00,35.65,35.74,35.64,35.71,250800.0,25.1985,25.2621,25.1914,25.2409,250800.0
2012-09-04 15:00:00,35.71,35.74,35.71,35.73,212900.0,25.2409,25.2621,25.2409,25.255,212900.0
2012-09-04 15:30:00,35.72,35.73,35.65,35.66,980200.0,25.248,25.255,25.1985,25.2056,980200.0
2012-09-05 09:30:00,35.69,35.72,35.59,35.59,336800.0,25.2268,25.248,25.1561,25.1561,336800.0
2012-09-05 10:00:00,35.59,35.69,35.58,35.69,302000.0,25.1561,25.2268,25.149,25.2268,302000.0
2012-09-05 10:30:00,35.69,35.72,35.65,35.65,370300.0,25.2268,25.248,25.1985,25.1985,370300.0
2012-09-05 11:00:00,35.64,35.68,35.63,35.68,157000.0,25.1914,25.2197,25.1844,25.2197,157000.0
2012-09-05 11:30:00,35.68,35.71,35.67,35.7,108700.0,25.2197,25.2409,25.2126,25.2338,108700.0
2012-09-05 12:00:00,35.69,35.71,35.68,35.69,276400.0,25.2268,25.2409,25.2197,25.2268,276400.0
2012-09-05 12:30:00,35.69,35.69,35.65,35.66,241100.0,25.2268,25.2268,25.1985,25.2056,241100.0
2012-09-05 13:00:00,35.66,35.66,35.63,35.63,90900.0,25.2056,25.2056,25.1844,25.1844,90900.0
2012-09-05 13:30:00,35.64,35.64,35.57,35.58,339600.0,25.1914,25.1914,25.1419,25.149,339600.0
2012-09-05 14:00:00,35.59,35.6,35.57,35.59,119800.0,25.1561,25.1632,25.1419,25.1561,119800.0
2012-09-05 14:30:00,35.59,35.64,35.58,35.62,111000.0,25.1561,25.1914,25.149,25.1773,111000.0
2012-09-05 15:00:00,35.63,35.63,35.58,35.6,130000.0,25.1844,25.1844,25.149,25.1632,130000.0
2012-09-05 15:30:00,35.6,35.62,35.58,35.59,687700.0,25.1632,25.1773,25.149,25.1561,687700.0
2012-09-06 09:30:00,35.7,35.95,35.7,35.93,629400.0,25.2338,25.4105,25.2338,25.3964,629400.0
2012-09-06 10:00:00,35.93,35.98,35.9,35.91,279700.0,25.3964,25.4317,25.3752,25.3823,279700.0
2012-09-06 10:30:00,35.91,36.02,35.91,36.0,203900.0,25.3823,25.46,25.3823,25.4459,203900.0
2012-09-06 11:00:00,36.01,36.03,35.95,35.97,199700.0,25.453,25.4671,25.4105,25.4247,199700.0
2012-09-06 11:30:00,35.97,36.0,35.95,35.97,685400.0,25.4247,25.4459,25.4105,25.4247,685400.0
2012-09-06 12:00:00,35.97,35.99,35.93,35.94,341600.0,25.4247,25.4388,25.3964,25.4035,341600.0
2012-09-06 12:30:00,35.94,35.97,35.93,35.95,271200.0,25.4035,25.4247,25.3964,25.4105,271200.0
2012-09-06 13:00:00,35.95,35.96,35.92,35.92,59700.0,25.4105,25.4176,25.3893,25.3893,59700.0
2012-09-06 13:30:00,35.93,35.96,35.92,35.96,95800.0,25.3964,25.4176,25.3893,25.4176,95800.0
2012-09-06 14:00:00,35.96,35.96,35.93,35.96,98200.0,25.4176,25.4176,25.3964,25.4176,98200.0
2012-09-06 14:30:00,35.96,35.97,35.94,35.96,96900.0,25.4176,25.4247,25.4035,25.4176,96900.0
2012-09-06 15:00:00,35.96,35.97,35.93,35.96,369300.0,25.4176,25.4247,25.3964,25.4176,369300.0
2012-09-06 15:30:00,35.96,36.05,35.95,36.04,1039100.0,25.4176,25.4812,25.4105,25.4742,1039100.0
2012-09-07 09:30:00,35.98,36.07,35.88,35.91,852000.0,25.4317,25.4954,25.3611,25.3823,852000.0
2012-09-07 10:00:00,35.91,35.92,35.79,35.8,530900.0,25.3823,25.3893,25.2975,25.3045,530900.0
2012-09-07 10:30:00,35.81,35.83,35.79,35.8,634500.0,25.3116,25.3257,25.2975,25.3045,634500.0
2012-09-07 11:00:00,35.8,35.81,35.74,35.76,387600.0,25.3045,25.3116,25.2621,25.2762,387600.0
2012-09-07 11:30:00,35.77,35.78,35.73,35.76,438700.0,25.2833,25.2904,25.255,25.2762,438700.0
2012-09-07 12:00:00,35.76,35.77,35.73,35.73,47000.0,25.2762,25.2833,25.255,25.255,47000.0
2012-09-07 12:30:00,35.73,35.75,35.72,35.74,234700.0,25.255,25.2692,25.248,25.2621,234700.0
2012-09-07 13:00:00,35.75,35.76,35.72,35.75,261500.0,25.2692,25.2762,25.248,25.2692,261500.0
2012-09-07 13:30:00,35.75,35.76,35.74,35.74,69000.0,25.2692,25.2762,25.2621,25.2621,69000.0
2012-09-07 14:00:00,35.74,35.75,35.73,35.74,364500.0,25.2621,25.2692,25.255,25.2621,364500.0
2012-09-07 14:30:00,35.73,35.74,35.7,35.7,395100.0,25.255,25.2621,25.2338,25.2338,395100.0
2012-09-07 15:00:00,35.7,35.72,35.69,35.71,190600.0,25.2338,25.248,25.2268,25.2409,190600.0
2012-09-07 15:30:00,35.71,35.76,35.7,35.76,1462500.0,25.2409,25.2762,25.2338,25.2762,1462500.0
2012-09-10 09:30:00,35.72,35.76,35.64,35.65,691900.0,25.248,25.2762,25.1914,25.1985,691900.0
2012-09-10 10:00:00,35.66,35.71,35.64,35.71,533900.0,25.2056,25.2409,25.1914,25.2409,533900.0
2012-09-10 10:30:00,35.71,35.75,35.67,35.72,463700.0,25.2409,25.2692,25.2126,25.248,463700.0
2012-09-10 11:00:00,35.72,35.74,35.69,35.72,506200.0,25.248,25.2621,25.2268,25.248,506200.0
2012-09-10 11:30:00,35.72,35.75,35.72,35.74,216800.0,25.248,25.2692,25.248,25.2621,216800.0
2012-09-10 12:00:00,35.73,35.76,35.73,35.76,178100.0,25.255,25.2762,25.255,25.2762,178100.0
2012-09-10 12:30:00,35.76,35.77,35.73,35.73,426400.0,25.2762,25.2833,25.255,25.255,426400.0
2012-09-10 13:00:00,35.73,35.77,35.73,35.76,373100.0,25.255,25.2833,25.255,25.2762,373100.0
2012-09-10 13:30:00,35.75,35.76,35.71,35.73,312400.0,25.2692,25.2762,25.2409,25.255,312400.0
2012-09-10 14:00:00,35.73,35.76,35.73,35.76,155100.0,25.255,25.2762,25.255,25.2762,155100.0
2012-09-10 14:30:00,35.76,35.78,35.75,35.76,1021400.0,25.2762,25.2904,25.2692,25.2762,1021400.0
2012-09-10 15:00:00,35.76,35.78,35.74,35.76,358300.0,25.2762,25.2904,25.2621,25.2762,358300.0
2012-09-10 15:30:00,35.77,35.77,35.68,35.69,1318600.0,25.2833,25.2833,25.2197,25.2268,1318600.0
2012-09-11 09:30:00,35.71,35.71,35.64,35.68,457800.0,25.2409,25.2409,25.1914,25.2197,457800.0
2012-09-11 10:00:00,35.69,35.72,35.68,35.69,421700.0,25.2268,25.248,25.2197,25.2268,421700.0
2012-09-11 10:30:00,35.68,35.7,35.66,35.68,791400.0,25.2197,25.2338,25.2056,25.2197,791400.0
2012-09-11 11:00:00,35.69,35.72,35.68,35.72,352200.0,25.2268,25.248,25.2197,25.248,352200.0
2012-09-11 11:30:00,35.71,35.73,35.7,35.7,193700.0,25.2409,25.255,25.2338,25.2338,193700.0
2012-09-11 12:00:00,35.7,35.71,35.68,35.71,92300.0,25.2338,25.2409,25.2197,25.2409,92300.0
2012-09-11 12:30:00,35.7,35.71,35.67,35.67,210300.0,25.2338,25.2409,25.2126,25.2126,210300.0
2012-09-11 13:00:00,35.67,35.69,35.66,35.67,121600.0,25.2126,25.2268,25.2056,25.2126,121600.0
2012-09-11 13:30:00,35.67,35.71,35.66,35.69,138500.0,25.2126,25.2409,25.2056,25.2268,138500.0
2012-09-11 14:00:00,35.69,35.7,35.65,35.69,95600.0,25.2268,25.2338,25.1985,25.2268,95600.0
2012-09-11 14:30:00,35.7,35.7,35.62,35.63,168100.0,25.2338,25.2338,25.1773,25.1844,168100.0
2012-09-11 15:00:00,35.63,35.64,35.6,35.62,226200.0,25.1844,25.1914,25.1632,25.1773,226200.0
2012-09-11 15:30:00,35.63,35.65,35.6,35.61,1043700.0,25.1844,25.1985,25.1632,25.1702,1043700.0
2012-09-12 09:30:00,35.64,35.7,35.56,35.57,324700.0,25.1914,25.2338,25.1349,25.1419,324700.0
2012-09-12 10:00:00,35.57,35.61,35.54,35.59,549500.0,25.1419,25.1702,25.1207,25.1561,549500.0
2012-09-12 10:30:00,35.59,35.6,35.55,35.57,413100.0,25.1561,25.1632,25.1278,25.1419,413100.0
2012-09-12 11:00:00,35.57,35.62,35.57,35.6,327800.0,25.1419,25.1773,25.1419,25.1632,327800.0
2012-09-12 11:30:00,35.6,35.61,35.55,35.55,289200.0,25.1632,25.1702,25.1278,25.1278,289200.0
2012-09-12 12:00:00,35.55,35.58,35.53,35.56,459500.0,25.1278,25.149,25.1137,25.1349,459500.0
2012-09-12 12:30:00,35.56,35.57,35.51,35.53,665500.0,25.1349,25.1419,25.0995,25.1137,665500.0
2012-09-12 13:00:00,35.52,35.58,35.52,35.56,516100.0,25.1066,25.149,25.1066,25.1349,516100.0
2012-09-12 13:30:00,35.56,35.57,35.48,35.48,967000.0,25.1349,25.1419,25.0783,25.0783,967000.0
2012-09-12 14:00:00,35.48,35.5,35.46,35.49,527000.0,25.0783,25.0925,25.0642,25.0854,527000.0
2012-09-12 14:30:00,35.49,35.5,35.46,35.46,402800.0,25.0854,25.0925,25.0642,25.0642,402800.0
2012-09-12 15:00:00,35.46,35.46,35.41,35.43,779600.0,25.0642,25.0642,25.0289,25.043,779600.0
2012-09-12 15:30:00,35.43,35.44,35.4,35.43,2608400.0,25.043,25.0501,25.0218,25.043,2608400.0
2012-09-13 09:30:00,35.41,35.64,35.41,35.6,810600.0,25.0289,25.1914,25.0289,25.1632,810600.0
2012-09-13 10:00:00,35.59,35.7,35.57,35.7,680500.0,25.1561,25.2338,25.1419,25.2338,680500.0
2012-09-13 10:30:00,35.69,35.72,35.68,35.71,371200.0,25.2268,25.248,25.2197,25.2409,371200.0
2012-09-13 11:00:00,35.7,35.74,35.7,35.74,620900.0,25.2338,25.2621,25.2338,25.2621,620900.0
2012-09-13 11:30:00,35.73,35.75,35.68,35.71,435400.0,25.255,25.2692,25.2197,25.2409,435400.0
2012-09-13 12:00:00,35.71,35.71,35.65,35.67,140200.0,25.2409,25.2409,25.1985,25.2126,140200.0
2012-09-13 12:30:00,35.67,35.88,35.64,35.84,935700.0,25.2126,25.3611,25.1914,25.3328,935700.0
2012-09-13 13:00:00,35.84,35.89,35.75,35.88,511400.0,25.3328,25.3681,25.2692,25.3611,511400.0
2012-09-13 13:30:00,35.88,35.93,35.87,35.9,633000.0,25.3611,25.3964,25.354,25.3752,633000.0
2012-09-13 14:00:00,35.91,36.08,35.9,36.04,474800.0,25.3823,25.5024,25.3752,25.4742,474800.0
2012-09-13 14:30:00,36.04,36.05,35.98,36.0,534300.0,25.4742,25.4812,25.4317,25.4459,534300.0
2012-09-13 15:00:00,36.0,36.08,35.98,36.06,535200.0,25.4459,25.5024,25.4317,25.4883,535200.0
2012-09-13 15:30:00,36.06,36.11,36.0,36.04,1841400.0,25.4883,25.5236,25.4459,25.4742,1841400.0
2012-09-14 09:30:00,35.99,36.09,35.83,35.87,1397700.0,25.4388,25.5095,25.3257,25.354,1397700.0
2012-09-14 10:00:00,35.87,36.0,35.87,35.94,1008700.0,25.354,25.4459,25.354,25.4035,1008700.0
2012-09-14 10:30:00,35.94,35.95,35.87,35.88,869600.0,25.4035,25.4105,25.354,25.3611,869600.0
2012-09-14 11:00:00,35.88,35.96,35.88,35.94,860300.0,25.3611,25.4176,25.3611,25.4035,860300.0
2012-09-14 11:30:00,35.94,35.95,35.88,35.91,682500.0,25.4035,25.4105,25.3611,25.3823,682500.0
2012-09-14 12:00:00,35.91,35.94,35.9,35.92,567900.0,25.3823,25.4035,25.3752,25.3893,567900.0
2012-09-14 12:30:00,35.93,35.93,35.88,35.88,323900.0,25.3964,25.3964,25.3611,25.3611,323900.0
2012-09-14 13:00:00,35.87,35.88,35.8,35.8,392500.0,25.354,25.3611,25.3045,25.3045,392500.0
2012-09-14 13:30:00,35.8,35.86,35.8,35.85,237500.0,25.3045,25.3469,25.3045,25.3399,237500.0
2012-09-14 14:00:00,35.85,35.86,35.82,35.84,448300.0,25.3399,25.3469,25.3187,25.3328,448300.0
2012-09-14 14:30:00,35.84,35.84,35.79,35.82,540300.0,25.3328,25.3328,25.2975,25.3187,540300.0
2012-09-14 15:00:00,35.83,35.83,35.72,35.75,556300.0,25.3257,25.3257,25.248,25.2692,556300.0
2012-09-14 15:30:00,35.75,35.82,35.72,35.81,1625400.0,25.2692,25.3187,25.248,25.3116,1625400.0
2012-09-17 09:30:00,35.78,35.92,35.74,35.89,573800.0,25.2904,25.3893,25.2621,25.3681,573800.0
2012-09-17 10:00:00,35.88,35.96,35.87,35.9,435900.0,25.3611,25.4176,25.354,25.3752,435900.0
2012-09-17 10:30:00,35.9,35.91,35.86,35.86,223900.0,25.3752,25.3823,25.3469,25.3469,223900.0
2012-09-17 11:00:00,35.86,35.89,35.84,35.85,176700.0,25.3469,25.3681,25.3328,25.3399,176700.0
2012-09-17 11:30:00,35.85,35.87,35.83,35.85,158900.0,25.3399,25.354,25.3257,25.3399,158900.0
2012-09-17 12:00:00,35.84,35.85,35.83,35.83,370600.0,25.3328,25.3399,25.3257,25.3257,370600.0
2012-09-17 12:30:00,35.83,35.84,35.81,35.82,756900.0,25.3257,25.3328,25.3116,25.3187,756900.0
2012-09-17 13:00:00,35.82,35.87,35.81,35.87,585900.0,25.3187,25.354,25.3116,25.354,585900.0
2012-09-17 13:30:00,35.87,35.88,35.85,35.87,197600.0,25.354,25.3611,25.3399,25.354,197600.0
2012-09-17 14:00:00,35.88,35.9,35.85,35.87,160100.0,25.3611,25.3752,25.3399,25.354,160100.0
2012-09-17 14:30:00,35.87,35.88,35.85,35.88,168200.0,25.354,25.3611,25.3399,25.3611,168200.0
2012-09-17 15:00:00,35.87,35.89,35.84,35.84,439800.0,25.354,25.3681,25.3328,25.3328,439800.0
2012-09-17 15:30:00,35.84,35.89,35.81,35.89,961800.0,25.3328,25.3681,25.3116,25.3681,961800.0
2012-09-18 09:30:00,35.9,35.98,35.82,35.97,299400.0,25.3752,25.4317,25.3187,25.4247,299400.0
2012-09-18 10:00:00,35.97,36.06,35.97,36.04,530100.0,25.4247,25.4883,25.4247,25.4742,530100.0
2012-09-18 10:30:00,36.04,36.1,36.03,36.09,291600.0,25.4742,25.5166,25.4671,25.5095,291600.0
2012-09-18 11:00:00,36.09,36.14,36.08,36.11,187700.0,25.5095,25.5448,25.5024,25.5236,187700.0
2012-09-18 11:30:00,36.1,36.11,36.06,36.09,165200.0,25.5166,25.5236,25.4883,25.5095,165200.0
2012-09-18 12:00:00,36.09,36.09,36.04,36.05,189100.0,25.5095,25.5095,25.4742,25.4812,189100.0
2012-09-18 12:30:00,36.06,36.1,36.03,36.08,195200.0,25.4883,25.5166,25.4671,25.5024,195200.0
2012-09-18 13:00:00,36.08,36.11,36.06,36.08,171900.0,25.5024,25.5236,25.4883,25.5024,171900.0
2012-09-18 13:30:00,36.08,36.1,36.06,36.09,121800.0,25.5024,25.5166,25.4883,25.5095,121800.0
2012-09-18 14:00:00,36.09,36.1,36.06,36.08,190700.0,25.5095,25.5166,25.4883,25.5024,190700.0
2012-09-18 14:30:00,36.08,36.1,36.05,36.06,210900.0,25.5024,25.5166,25.4812,25.4883,210900.0
2012-09-18 15:00:00,36.05,36.08,36.05,36.06,587400.0,25.4812,25.5024,25.4812,25.4883,587400.0
2012-09-18 15:30:00,36.07,36.08,36.04,36.07,1513400.0,25.4954,25.5024,25.4742,25.4954,1513400.0
2012-09-19 09:30:00,36.11,36.12,36.03,36.05,259400.0,25.5236,25.5307,25.4671,25.4812,259400.0
2012-09-19 10:00:00,36.05,36.14,36.04,36.12,373800.0,25.4812,25.5448,25.4742,25.5307,373800.0
2012-09-19 10:30:00,36.12,36.13,36.09,36.12,212900.0,25.5307,25.5378,25.5095,25.5307,212900.0
2012-09-19 11:00:00,36.11,36.19,36.1,36.19,558900.0,25.5236,25.5802,25.5166,25.5802,558900.0
2012-09-19 11:30:00,36.19,36.21,36.17,36.21,239500.0,25.5802,25.5943,25.566,25.5943,239500.0
2012-09-19 12:00:00,36.21,36.24,36.19,36.24,550400.0,25.5943,25.6155,25.5802,25.6155,550400.0
2012-09-19 12:30:00,36.24,36.25,36.2,36.24,245500.0,25.6155,25.6226,25.5873,25.6155,245500.0
2012-09-19 13:00:00,36.25,36.26,36.22,36.25,192300.0,25.6226,25.6297,25.6014,25.6226,192300.0
2012-09-19 13:30:00,36.25,36.27,36.22,36.25,722300.0,25.6226,25.6367,25.6014,25.6226,722300.0
2012-09-19 14:00:00,36.25,36.26,36.22,36.25,241600.0,25.6226,25.6297,25.6014,25.6226,241600.0
2012-09-19 14:30:00,36.24,36.25,36.21,36.25,306300.0,25.6155,25.6226,25.5943,25.6226,306300.0
2012-09-19 15:00:00,36.25,36.27,36.23,36.23,358200.0,25.6226,25.6367,25.6085,25.6085,358200.0
2012-09-19 15:30:00,36.23,36.24,36.17,36.17,1213400.0,25.6085,25.6155,25.566,25.566,1213400.0
2012-09-20 09:30:00,36.14,36.31,36.11,36.27,982000.0,25.5448,25.665,25.5236,25.6367,982000.0
2012-09-20 10:00:00,36.28,36.36,36.24,36.35,854100.0,25.6438,25.7003,25.6155,25.6933,854100.0
2012-09-20 10:30:00,36.36,36.4,36.34,36.39,679200.0,25.7003,25.7286,25.6862,25.7215,679200.0
2012-09-20 11:00:00,36.38,36.4,36.36,36.37,286100.0,25.7145,25.7286,25.7003,25.7074,286100.0
2012-09-20 11:30:00,36.37,36.39,36.35,36.38,178100.0,25.7074,25.7215,25.6933,25.7145,178100.0
2012-09-20 12:00:00,36.38,36.4,36.33,36.34,132200.0,25.7145,25.7286,25.6791,25.6862,132200.0
2012-09-20 12:30:00,36.34,36.35,36.27,36.31,212500.0,25.6862,25.6933,25.6367,25.665,212500.0
2012-09-20 13:00:00,36.3,36.33,36.29,36.33,230100.0,25.6579,25.6791,25.6509,25.6791,230100.0
2012-09-20 13:30:00,36.33,36.35,36.32,36.34,197800.0,25.6791,25.6933,25.6721,25.6862,197800.0
2012-09-20 14:00:00,36.34,36.36,36.32,36.35,278100.0,25.6862,25.7003,25.6721,25.6933,278100.0
2012-09-20 14:30:00,36.34,36.37,36.33,36.34,422400.0,25.6862,25.7074,25.6791,25.6862,422400.0
2012-09-20 15:00:00,36.35,36.39,36.34,36.39,740500.0,25.6933,25.7215,25.6862,25.7215,740500.0
2012-09-20 15:30:00,36.38,36.39,36.32,36.38,1651700.0,25.7145,25.7215,25.6721,25.7145,1651700.0
2012-09-21 09:30:00,36.24,36.27,36.11,36.16,479600.0,25.7971,25.8185,25.7046,25.7402,479600.0
2012-09-21 10:00:00,36.16,36.2,36.13,36.16,1170100.0,25.7402,25.7686,25.7188,25.7402,1170100.0
2012-09-21 10:30:00,36.17,36.18,36.15,36.18,383900.0,25.7473,25.7544,25.733,25.7544,383900.0
2012-09-21 11:00:00,36.18,36.19,36.14,36.16,284200.0,25.7544,25.7615,25.7259,25.7402,284200.0
2012-09-21 11:30:00,36.17,36.18,36.12,36.14,378700.0,25.7473,25.7544,25.7117,25.7259,378700.0
2012-09-21 12:00:00,36.14,36.16,36.09,36.11,322000.0,25.7259,25.7402,25.6903,25.7046,322000.0
2012-09-21 12:30:00,36.11,36.12,36.08,36.09,216000.0,25.7046,25.7117,25.6832,25.6903,216000.0
2012-09-21 13:00:00,36.09,36.1,36.06,36.06,113600.0,25.6903,25.6974,25.669,25.669,113600.0
2012-09-21 13:30:00,36.06,36.1,36.06,36.09,321000.0,25.669,25.6974,25.669,25.6903,321000.0
2012-09-21 14:00:00,36.09,36.11,36.07,36.1,323700.0,25.6903,25.7046,25.6761,25.6974,323700.0
2012-09-21 14:30:00,36.09,36.1,36.06,36.08,364400.0,25.6903,25.6974,25.669,25.6832,364400.0
2012-09-21 15:00:00,36.08,36.1,36.06,36.07,594900.0,25.6832,25.6974,25.669,25.6761,594900.0
2012-09-21 15:30:00,36.07,36.08,35.97,36.01,2809400.0,25.6761,25.6832,25.6049,25.6334,2809400.0
2012-09-24 09:30:00,35.88,35.99,35.77,35.97,768800.0,25.5408,25.6191,25.4625,25.6049,768800.0
2012-09-24 10:00:00,35.97,35.99,35.91,35.99,609500.0,25.6049,25.6191,25.5622,25.6191,609500.0
2012-09-24 10:30:00,35.99,36.04,35.98,36.02,274500.0,25.6191,25.6547,25.612,25.6405,274500.0
2012-09-24 11:00:00,36.02,36.02,35.96,35.99,257200.0,25.6405,25.6405,25.5978,25.6191,257200.0
2012-09-24 11:30:00,35.99,36.0,35.97,35.99,282600.0,25.6191,25.6263,25.6049,25.6191,282600.0
2012-09-24 12:00:00,35.99,36.0,35.96,35.97,381300.0,25.6191,25.6263,25.5978,25.6049,381300.0
2012-09-24 12:30:00,35.97,35.98,35.94,35.98,210200.0,25.6049,25.612,25.5836,25.612,210200.0
2012-09-24 13:00:00,35.98,36.01,35.97,36.0,290300.0,25.612,25.6334,25.6049,25.6263,290300.0
2012-09-24 13:30:00,36.0,36.03,35.99,36.02,228900.0,25.6263,25.6476,25.6191,25.6405,228900.0
2012-09-24 14:00:00,36.03,36.08,36.02,36.08,442000.0,25.6476,25.6832,25.6405,25.6832,442000.0
2012-09-24 14:30:00,36.08,36.13,36.07,36.11,681000.0,25.6832,25.7188,25.6761,25.7046,681000.0
2012-09-24 15:00:00,36.11,36.13,36.07,36.12,266400.0,25.7046,25.7188,25.6761,25.7117,266400.0
2012-09-24 15:30:00,36.12,36.12,36.05,36.08,1191000.0,25.7117,25.7117,25.6619,25.6832,1191000.0
2012-09-25 09:30:00,36.11,36.18,36.09,36.16,496800.0,25.7046,25.7544,25.6903,25.7402,496800.0
2012-09-25 10:00:00,36.16,36.23,36.16,36.19,244300.0,25.7402,25.79,25.7402,25.7615,244300.0
2012-09-25 10:30:00,36.19,36.22,36.17,36.2,111300.0,25.7615,25.7829,25.7473,25.7686,111300.0
2012-09-25 11:00:00,36.2,36.21,36.16,36.17,231900.0,25.7686,25.7758,25.7402,25.7473,231900.0
2012-09-25 11:30:00,36.17,36.18,36.12,36.12,125400.0,25.7473,25.7544,25.7117,25.7117,125400.0
2012-09-25 12:00:00,36.13,36.14,36.09,36.1,116300.0,25.7188,25.7259,25.6903,25.6974,116300.0
2012-09-25 12:30:00,36.1,36.11,36.02,36.05,180800.0,25.6974,25.7046,25.6405,25.6619,180800.0
2012-09-25 13:00:00,36.05,36.05,36.02,36.03,78000.0,25.6619,25.6619,25.6405,25.6476,78000.0
2012-09-25 13:30:00,36.03,36.08,36.02,36.07,278600.0,25.6476,25.6832,25.6405,25.6761,278600.0
2012-09-25 14:00:00,36.07,36.07,35.98,35.99,166800.0,25.6761,25.6761,25.612,25.6191,166800.0
2012-09-25 14:30:00,35.99,36.01,35.97,35.98,158800.0,25.6191,25.6334,25.6049,25.612,158800.0
2012-09-25 15:00:00,35.98,35.99,35.88,35.93,370900.0,25.612,25.6191,25.5408,25.5764,370900.0
2012-09-25 15:30:00,35.93,35.95,35.82,35.83,958100.0,25.5764,25.5907,25.4981,25.5053,958100.0
2012-09-26 09:30:00,35.82,35.99,35.82,35.96,548100.0,25.4981,25.6191,25.4981,25.5978,548100.0
2012-09-26 10:00:00,35.96,35.98,35.91,35.92,658000.0,25.5978,25.612,25.5622,25.5693,658000.0
2012-09-26 10:30:00,35.92,35.95,35.87,35.91,454200.0,25.5693,25.5907,25.5337,25.5622,454200.0
2012-09-26 11:00:00,35.9,35.98,35.9,35.95,322700.0,25.5551,25.612,25.5551,25.5907,322700.0
2012-09-26 11:30:00,35.94,35.95,35.9,35.91,191600.0,25.5836,25.5907,25.5551,25.5622,191600.0
2012-09-26 12:00:00,35.9,35.91,35.87,35.89,130600.0,25.5551,25.5622,25.5337,25.548,130600.0
2012-09-26 12:30:00,35.89,35.93,35.87,35.93,119400.0,25.548,25.5764,25.5337,25.5764,119400.0
2012-09-26 13:00:00,35.94,35.98,35.91,35.97,302800.0,25.5836,25.612,25.5622,25.6049,302800.0
2012-09-26 13:30:00,35.97,35.97,35.9,35.9,166100.0,25.6049,25.6049,25.5551,25.5551,166100.0
2012-09-26 14:00:00,35.9,35.94,35.9,35.9,870200.0,25.5551,25.5836,25.5551,25.5551,870200.0
2012-09-26 14:30:00,35.89,35.91,35.87,35.9,239600.0,25.548,25.5622,25.5337,25.5551,239600.0
2012-09-26 15:00:00,35.89,35.9,35.86,35.86,163100.0,25.548,25.5551,25.5266,25.5266,163100.0
2012-09-26 15:30:00,35.87,35.87,35.81,35.83,516800.0,25.5337,25.5337,25.491,25.5053,516800.0
2012-09-27 09:30:00,35.89,35.92,35.78,35.8,213100.0,25.548,25.5693,25.4697,25.4839,213100.0
2012-09-27 10:00:00,35.8,35.86,35.77,35.79,308700.0,25.4839,25.5266,25.4625,25.4768,308700.0
2012-09-27 10:30:00,35.79,35.81,35.75,35.77,206100.0,25.4768,25.491,25.4483,25.4625,206100.0
2012-09-27 11:00:00,35.77,35.81,35.76,35.78,188500.0,25.4625,25.491,25.4554,25.4697,188500.0
2012-09-27 11:30:00,35.78,35.84,35.75,35.83,518300.0,25.4697,25.5124,25.4483,25.5053,518300.0
2012-09-27 12:00:00,35.83,35.95,35.83,35.94,259200.0,25.5053,25.5907,25.5053,25.5836,259200.0
2012-09-27 12:30:00,35.94,35.96,35.92,35.95,510000.0,25.5836,25.5978,25.5693,25.5907,510000.0
2012-09-27 13:00:00,35.95,35.97,35.94,35.95,533400.0,25.5907,25.6049,25.5836,25.5907,533400.0
2012-09-27 13:30:00,35.95,36.02,35.95,35.98,518700.0,25.5907,25.6405,25.5907,25.612,518700.0
2012-09-27 14:00:00,35.99,36.02,35.98,36.0,492900.0,25.6191,25.6405,25.612,25.6263,492900.0
2012-09-27 14:30:00,36.0,36.01,35.95,35.97,78700.0,25.6263,25.6334,25.5907,25.6049,78700.0
2012-09-27 15:00:00,35.97,35.98,35.95,35.98,180600.0,25.6049,25.612,25.5907,25.612,180600.0
2012-09-27 15:30:00,35.97,36.0,35.91,35.94,744900.0,25.6049,25.6263,25.5622,25.5836,744900.0
2012-09-28 09:30:00,35.81,35.89,35.65,35.71,458100.0,25.491,25.548,25.3771,25.4198,458100.0
2012-09-28 10:00:00,35.7,35.75,35.69,35.7,173700.0,25.4127,25.4483,25.4056,25.4127,173700.0
2012-09-28 10:30:00,35.71,35.77,35.7,35.72,263900.0,25.4198,25.4625,25.4127,25.4269,263900.0
2012-09-28 11:00:00,35.72,35.73,35.7,35.7,468300.0,25.4269,25.4341,25.4127,25.4127,468300.0
2012-09-28 11:30:00,35.7,35.77,35.7,35.73,362800.0,25.4127,25.4625,25.4127,25.4341,362800.0
2012-09-28 12:00:00,35.73,35.8,35.73,35.75,140500.0,25.4341,25.4839,25.4341,25.4483,140500.0
2012-09-28 12:30:00,35.76,35.79,35.75,35.77,186300.0,25.4554,25.4768,25.4483,25.4625,186300.0
2012-09-28 13:00:00,35.77,35.81,35.73,35.8,355800.0,25.4625,25.491,25.4341,25.4839,355800.0
2012-09-28 13:30:00,35.8,35.87,35.8,35.84,171600.0,25.4839,25.5337,25.4839,25.5124,171600.0
2012-09-28 14:00:00,35.84,35.85,35.8,35.81,69800.0,25.5124,25.5195,25.4839,25.491,69800.0
2012-09-28 14:30:00,35.8,35.84,35.79,35.82,1033900.0,25.4839,25.5124,25.4768,25.4981,1033900.0
2012-09-28 15:00:00,35.82,35.83,35.77,35.78,153600.0,25.4981,25.5053,25.4625,25.4697,153600.0
2012-09-28 15:30:00,35.79,35.87,35.74,35.82,1347500.0,25.4768,25.5337,25.4412,25.4981,1347500.0
2012-10-01 09:30:00,35.84,36.02,35.84,36.02,816000.0,25.5124,25.6405,25.5124,25.6405,816000.0
2012-10-01 10:00:00,36.02,36.19,36.02,36.18,507800.0,25.6405,25.7615,25.6405,25.7544,507800.0
2012-10-01 10:30:00,36.19,36.19,36.14,36.18,238300.0,25.7615,25.7615,25.7259,25.7544,238300.0
2012-10-01 11:00:00,36.18,36.21,36.16,36.17,268600.0,25.7544,25.7758,25.7402,25.7473,268600.0
2012-10-01 11:30:00,36.17,36.19,36.12,36.14,185900.0,25.7473,25.7615,25.7117,25.7259,185900.0
2012-10-01 12:00:00,36.14,36.18,36.13,36.18,417500.0,25.7259,25.7544,25.7188,25.7544,417500.0
2012-10-01 12:30:00,36.18,36.19,36.07,36.08,220600.0,25.7544,25.7615,25.6761,25.6832,220600.0
2012-10-01 13:00:00,36.08,36.09,35.99,36.05,169200.0,25.6832,25.6903,25.6191,25.6619,169200.0
2012-10-01 13:30:00,36.05,36.11,36.0,36.11,423200.0,25.6619,25.7046,25.6263,25.7046,423200.0
2012-10-01 14:00:00,36.11,36.13,36.07,36.08,188100.0,25.7046,25.7188,25.6761,25.6832,188100.0
2012-10-01 14:30:00,36.09,36.13,36.09,36.13,126700.0,25.6903,25.7188,25.6903,25.7188,126700.0
2012-10-01 15:00:00,36.12,36.14,35.99,36.04,257700.0,25.7117,25.7259,25.6191,25.6547,257700.0
2012-10-01 15:30:00,36.04,36.08,36.01,36.07,922700.0,25.6547,25.6832,25.6334,25.6761,922700.0
2012-10-02 09:30:00,36.14,36.3,36.13,36.2,1259600.0,25.7259,25.8398,25.7188,25.7686,1259600.0
2012-10-02 10:00:00,36.2,36.22,36.1,36.15,658400.0,25.7686,25.7829,25.6974,25.733,658400.0
2012-10-02 10:30:00,36.15,36.2,36.09,36.11,580200.0,25.733,25.7686,25.6903,25.7046,580200.0
2012-10-02 11:00:00,36.1,36.11,36.06,36.07,501200.0,25.6974,25.7046,25.669,25.6761,501200.0
2012-10-02 11:30:00,36.07,36.09,35.95,35.98,806900.0,25.6761,25.6903,25.5907,25.612,806900.0
2012-10-02 12:00:00,35.97,36.05,35.96,36.03,281200.0,25.6049,25.6619,25.5978,25.6476,281200.0
2012-10-02 12:30:00,36.04,36.05,36.01,36.04,217800.0,25.6547,25.6619,25.6334,25.6547,217800.0
2012-10-02 13:00:00,36.03,36.06,36.03,36.03,460200.0,25.6476,25.669,25.6476,25.6476,460200.0
2012-10-02 13:30:00,36.03,36.09,35.98,36.0,296900.0,25.6476,25.6903,25.612,25.6263,296900.0
2012-10-02 14:00:00,36.0,36.05,35.99,36.01,254200.0,25.6263,25.6619,25.6191,25.6334,254200.0
2012-10-02 14:30:00,36.01,36.03,35.98,35.98,335700.0,25.6334,25.6476,25.612,25.612,335700.0
2012-10-02 15:00:00,35.98,36.04,35.97,36.03,490500.0,25.612,25.6547,25.6049,25.6476,490500.0
2012-10-02 15:30:00,36.04,36.09,36.02,36.08,992000.0,25.6547,25.6903,25.6405,25.6832,992000.0
2012-10-03 09:30:00,36.13,36.23,36.05,36.08,435600.0,25.7188,25.79,25.6619,25.6832,435600.0
2012-10-03 10:00:00,36.08,36.16,36.02,36.16,425100.0,25.6832,25.7402,25.6405,25.7402,425100.0
2012-10-03 10:30:00,36.16,36.17,36.12,36.15,432800.0,25.7402,25.7473,25.7117,25.733,432800.0
2012-10-03 11:00:00,36.14,36.28,36.14,36.27,373800.0,25.7259,25.8256,25.7259,25.8185,373800.0
2012-10-03 11:30:00,36.27,36.35,36.26,36.32,292400.0,25.8185,25.8754,25.8113,25.8541,292400.0
2012-10-03 12:00:00,36.33,36.34,36.29,36.34,140800.0,25.8612,25.8683,25.8327,25.8683,140800.0
2012-10-03 12:30:00,36.34,36.35,36.3,36.31,213000.0,25.8683,25.8754,25.8398,25.8469,213000.0
2012-10-03 13:00:00,36.31,36.34,36.3,36.31,181800.0,25.8469,25.8683,25.8398,25.8469,181800.0
2012-10-03 13:30:00,36.31,36.32,36.22,36.25,375600.0,25.8469,25.8541,25.7829,25.8042,375600.0
2012-10-03 14:00:00,36.24,36.27,36.22,36.23,335200.0,25.7971,25.8185,25.7829,25.79,335200.0
2012-10-03 14:30:00,36.23,36.27,36.23,36.24,757400.0,25.79,25.8185,25.79,25.7971,757400.0
2012-10-03 15:00:00,36.24,36.25,36.2,36.24,780100.0,25.7971,25.8042,25.7686,25.7971,780100.0
2012-10-03 15:30:00,36.24,36.25,36.2,36.21,1204400.0,25.7971,25.8042,25.7686,25.7758,1204400.0
2012-10-04 09:30:00,36.32,36.43,36.25,36.37,435600.0,25.8541,25.9324,25.8042,25.8896,435600.0
2012-10-04 10:00:00,36.37,36.49,36.35,36.42,388900.0,25.8896,25.9751,25.8754,25.9252,388900.0
2012-10-04 10:30:00,36.42,36.43,36.36,36.39,482400.0,25.9252,25.9324,25.8825,25.9039,482400.0
2012-10-04 11:00:00,36.39,36.41,36.3,36.33,222000.0,25.9039,25.9181,25.8398,25.8612,222000.0
2012-10-04 11:30:00,36.34,36.35,36.31,36.33,168100.0,25.8683,25.8754,25.8469,25.8612,168100.0
2012-10-04 12:00:00,36.34,36.39,36.33,36.37,133300.0,25.8683,25.9039,25.8612,25.8896,133300.0
2012-10-04 12:30:00,36.37,36.39,36.35,36.37,86800.0,25.8896,25.9039,25.8754,25.8896,86800.0
2012-10-04 13:00:00,36.37,36.41,36.37,36.4,155800.0,25.8896,25.9181,25.8896,25.911,155800.0
2012-10-04 13:30:00,36.4,36.42,36.38,36.41,229400.0,25.911,25.9252,25.8968,25.9181,229400.0
2012-10-04 14:00:00,36.41,36.41,36.36,36.38,210300.0,25.9181,25.9181,25.8825,25.8968,210300.0
2012-10-04 14:30:00,36.38,36.4,36.36,36.37,281800.0,25.8968,25.911,25.8825,25.8896,281800.0
2012-10-04 15:00:00,36.37,36.39,36.36,36.36,340800.0,25.8896,25.9039,25.8825,25.8825,340800.0
2012-10-04 15:30:00,36.37,36.39,36.34,36.37,1320700.0,25.8896,25.9039,25.8683,25.8896,1320700.0
2012-10-05 09:30:00,36.47,36.55,36.45,36.5,371900.0,25.9608,26.0178,25.9466,25.9822,371900.0
2012-10-05 10:00:00,36.5,36.58,36.48,36.57,301500.0,25.9822,26.0391,25.9679,26.032,301500.0
2012-10-05 10:30:00,36.57,36.58,36.52,36.55,121300.0,26.032,26.0391,25.9964,26.0178,121300.0
2012-10-05 11:00:00,36.55,36.57,36.54,36.56,204500.0,26.0178,26.032,26.0107,26.0249,204500.0
2012-10-05 11:30:00,36.56,36.58,36.52,36.56,106800.0,26.0249,26.0391,25.9964,26.0249,106800.0
2012-10-05 12:00:00,36.56,36.59,36.55,36.57,111400.0,26.0249,26.0463,26.0178,26.032,111400.0
2012-10-05 12:30:00,36.58,36.59,36.54,36.55,104500.0,26.0391,26.0463,26.0107,26.0178,104500.0
2012-10-05 13:00:00,36.56,36.58,36.55,36.56,239000.0,26.0249,26.0391,26.0178,26.0249,239000.0
2012-10-05 13:30:00,36.56,36.57,36.5,36.54,415600.0,26.0249,26.032,25.9822,26.0107,415600.0
2012-10-05 14:00:00,36.54,36.57,36.52,36.55,605100.0,26.0107,26.032,25.9964,26.0178,605100.0
2012-10-05 14:30:00,36.55,36.55,36.48,36.48,108200.0,26.0178,26.0178,25.9679,25.9679,108200.0
2012-10-05 15:00:00,36.48,36.5,36.46,36.48,212700.0,25.9679,25.9822,25.9537,25.9679,212700.0
2012-10-05 15:30:00,36.48,36.51,36.4,36.51,1463500.0,25.9679,25.9893,25.911,25.9893,1463500.0
2012-10-08 09:30:00,36.43,36.48,36.38,36.38,547500.0,25.9324,25.9679,25.8968,25.8968,547500.0
2012-10-08 10:00:00,36.39,36.42,36.37,36.39,134200.0,25.9039,25.9252,25.8896,25.9039,134200.0
2012-10-08 10:30:00,36.39,36.44,36.38,36.41,210100.0,25.9039,25.9395,25.8968,25.9181,210100.0
2012-10-08 11:00:00,36.42,36.43,36.38,36.4,265000.0,25.9252,25.9324,25.8968,25.911,265000.0
2012-10-08 11:30:00,36.4,36.41,36.36,36.39,86800.0,25.911,25.9181,25.8825,25.9039,86800.0
2012-10-08 12:00:00,36.38,36.41,36.37,36.4,173000.0,25.8968,25.9181,25.8896,25.911,173000.0
2012-10-08 12:30:00,36.41,36.43,36.4,36.43,99000.0,25.9181,25.9324,25.911,25.9324,99000.0
2012-10-08 13:00:00,36.43,36.45,36.42,36.44,48100.0,25.9324,25.9466,25.9252,25.9395,48100.0
2012-10-08 13:30:00,36.43,36.45,36.42,36.44,78300.0,25.9324,25.9466,25.9252,25.9395,78300.0
2012-10-08 14:00:00,36.43,36.45,36.43,36.44,81900.0,25.9324,25.9466,25.9324,25.9395,81900.0
2012-10-08 14:30:00,36.44,36.44,36.42,36.43,100100.0,25.9395,25.9395,25.9252,25.9324,100100.0
2012-10-08 15:00:00,36.43,36.45,36.4,36.41,436800.0,25.9324,25.9466,25.911,25.9181,436800.0
2012-10-08 15:30:00,36.42,36.43,36.38,36.39,610700.0,25.9252,25.9324,25.8968,25.9039,610700.0
2012-10-09 09:30:00,36.3,36.4,36.3,36.36,268600.0,25.8398,25.911,25.8398,25.8825,268600.0
2012-10-09 10:00:00,36.36,36.42,36.34,36.39,670300.0,25.8825,25.9252,25.8683,25.9039,670300.0
2012-10-09 10:30:00,36.39,36.4,36.21,36.25,620300.0,25.9039,25.911,25.7758,25.8042,620300.0
2012-10-09 11:00:00,36.25,36.27,36.2,36.2,622100.0,25.8042,25.8185,25.7686,25.7686,622100.0
2012-10-09 11:30:00,36.2,36.24,36.18,36.19,339000.0,25.7686,25.7971,25.7544,25.7615,339000.0
2012-10-09 12:00:00,36.2,36.22,36.16,36.18,137200.0,25.7686,25.7829,25.7402,25.7544,137200.0
2012-10-09 12:30:00,36.17,36.19,36.14,36.15,498500.0,25.7473,25.7615,25.7259,25.733,498500.0
2012-10-09 13:00:00,36.16,36.18,36.13,36.15,94300.0,25.7402,25.7544,25.7188,25.733,94300.0
2012-10-09 13:30:00,36.15,36.16,36.11,36.12,261800.0,25.733,25.7402,25.7046,25.7117,261800.0
2012-10-09 14:00:00,36.12,36.14,36.1,36.12,406000.0,25.7117,25.7259,25.6974,25.7117,406000.0
2012-10-09 14:30:00,36.12,36.16,36.08,36.15,370700.0,25.7117,25.7402,25.6832,25.733,370700.0
2012-10-09 15:00:00,36.15,36.17,36.08,36.09,326500.0,25.733,25.7473,25.6832,25.6903,326500.0
2012-10-09 15:30:00,36.1,36.13,36.04,36.06,1836700.0,25.6974,25.7188,25.6547,25.669,1836700.0
2012-10-10 09:30:00,36.11,36.23,36.08,36.15,409200.0,25.7046,25.79,25.6832,25.733,409200.0
2012-10-10 10:00:00,36.15,36.19,36.12,36.17,683200.0,25.733,25.7615,25.7117,25.7473,683200.0
2012-10-10 10:30:00,36.18,36.22,36.15,36.19,551600.0,25.7544,25.7829,25.733,25.7615,551600.0
2012-10-10 11:00:00,36.19,36.2,36.16,36.17,281800.0,25.7615,25.7686,25.7402,25.7473,281800.0
2012-10-10 11:30:00,36.16,36.16,36.09,36.13,372800.0,25.7402,25.7402,25.6903,25.7188,372800.0
2012-10-10 12:00:00,36.12,36.16,36.11,36.12,159200.0,25.7117,25.7402,25.7046,25.7117,159200.0
2012-10-10 12:30:00,36.11,36.12,36.03,36.03,359500.0,25.7046,25.7117,25.6476,25.6476,359500.0
2012-10-10 13:00:00,36.03,36.06,36.0,36.04,297900.0,25.6476,25.669,25.6263,25.6547,297900.0
2012-10-10 13:30:00,36.04,36.05,35.96,35.97,152700.0,25.6547,25.6619,25.5978,25.6049,152700.0
2012-10-10 14:00:00,35.97,36.03,35.97,35.99,221800.0,25.6049,25.6476,25.6049,25.6191,221800.0
2012-10-10 14:30:00,35.98,35.99,35.94,35.98,231100.0,25.612,25.6191,25.5836,25.612,231100.0
2012-10-10 15:00:00,35.98,35.98,35.89,35.94,346100.0,25.612,25.612,25.548,25.5836,346100.0
2012-10-10 15:30:00,35.94,35.95,35.87,35.92,584200.0,25.5836,25.5907,25.5337,25.5693,584200.0
2012-10-11 09:30:00,36.08,36.1,35.96,35.97,435500.0,25.6832,25.6974,25.5978,25.6049,435500.0
2012-10-11 10:00:00,35.96,36.0,35.91,35.92,357300.0,25.5978,25.6263,25.5622,25.5693,357300.0
2012-10-11 10:30:00,35.93,35.95,35.88,35.95,559200.0,25.5764,25.5907,25.5408,25.5907,559200.0
2012-10-11 11:00:00,35.94,36.0,35.9,35.93,421200.0,25.5836,25.6263,25.5551,25.5764,421200.0
2012-10-11 11:30:00,35.93,35.94,35.89,35.92,381400.0,25.5764,25.5836,25.548,25.5693,381400.0
2012-10-11 12:00:00,35.92,35.92,35.88,35.89,265800.0,25.5693,25.5693,25.5408,25.548,265800.0
2012-10-11 12:30:00,35.89,35.95,35.88,35.93,353800.0,25.548,25.5907,25.5408,25.5764,353800.0
2012-10-11 13:00:00,35.92,35.94,35.91,35.93,215700.0,25.5693,25.5836,25.5622,25.5764,215700.0
2012-10-11 13:30:00,35.93,35.93,35.86,35.89,392700.0,25.5764,25.5764,25.5266,25.548,392700.0
2012-10-11 14:00:00,35.9,35.94,35.88,35.92,191000.0,25.5551,25.5836,25.5408,25.5693,191000.0
2012-10-11 14:30:00,35.92,35.92,35.87,35.88,168100.0,25.5693,25.5693,25.5337,25.5408,168100.0
2012-10-11 15:00:00,35.89,35.93,35.87,35.92,342000.0,25.548,25.5764,25.5337,25.5693,342000.0
2012-10-11 15:30:00,35.92,35.93,35.81,35.81,556500.0,25.5693,25.5764,25.491,25.491,556500.0
2012-10-12 09:30:00,35.93,36.04,35.89,36.0,581100.0,25.5764,25.6547,25.548,25.6263,581100.0
2012-10-12 10:00:00,36.0,36.05,35.93,35.94,315900.0,25.6263,25.6619,25.5764,25.5836,315900.0
2012-10-12 10:30:00,35.94,35.97,35.92,35.94,239100.0,25.5836,25.6049,25.5693,25.5836,239100.0
2012-10-12 11:00:00,35.94,35.95,35.87,35.89,277000.0,25.5836,25.5907,25.5337,25.548,277000.0
2012-10-12 11:30:00,35.88,35.89,35.81,35.83,220900.0,25.5408,25.548,25.491,25.5053,220900.0
2012-10-12 12:00:00,35.83,35.86,35.82,35.84,157100.0,25.5053,25.5266,25.4981,25.5124,157100.0
2012-10-12 12:30:00,35.85,35.87,35.81,35.84,116200.0,25.5195,25.5337,25.491,25.5124,116200.0
2012-10-12 13:00:00,35.84,35.87,35.83,35.85,119700.0,25.5124,25.5337,25.5053,25.5195,119700.0
2012-10-12 13:30:00,35.84,35.86,35.8,35.85,65500.0,25.5124,25.5266,25.4839,25.5195,65500.0
2012-10-12 14:00:00,35.84,35.86,35.84,35.85,72700.0,25.5124,25.5266,25.5124,25.5195,72700.0
2012-10-12 14:30:00,35.84,35.88,35.83,35.87,51200.0,25.5124,25.5408,25.5053,25.5337,51200.0
2012-10-12 15:00:00,35.87,35.91,35.84,35.9,96500.0,25.5337,25.5622,25.5124,25.5551,96500.0
2012-10-12 15:30:00,35.91,35.91,35.85,35.87,623900.0,25.5622,25.5622,25.5195,25.5337,623900.0
2012-10-15 09:30:00,35.93,35.94,35.84,35.89,451100.0,25.5764,25.5836,25.5124,25.548,451100.0
2012-10-15 10:00:00,35.89,35.95,35.86,35.91,277100.0,25.548,25.5907,25.5266,25.5622,277100.0
2012-10-15 10:30:00,35.92,35.97,35.91,35.96,264700.0,25.5693,25.6049,25.5622,25.5978,264700.0
2012-10-15 11:00:00,35.96,36.0,35.95,35.98,196400.0,25.5978,25.6263,25.5907,25.612,196400.0
2012-10-15 11:30:00,35.99,36.07,35.98,36.05,327700.0,25.6191,25.6761,25.612,25.6619,327700.0
2012-10-15 12:00:00,36.05,36.07,36.02,36.06,143200.0,25.6619,25.6761,25.6405,25.669,143200.0
2012-10-15 12:30:00,36.07,36.11,36.05,36.08,203700.0,25.6761,25.7046,25.6619,25.6832,203700.0
2012-10-15 13:00:00,36.08,36.11,36.08,36.09,286200.0,25.6832,25.7046,25.6832,25.6903,286200.0
2012-10-15 13:30:00,36.09,36.11,36.08,36.11,103600.0,25.6903,25.7046,25.6832,25.7046,103600.0
2012-10-15 14:00:00,36.11,36.11,36.06,36.08,165300.0,25.7046,25.7046,25.669,25.6832,165300.0
2012-10-15 14:30:00,36.08,36.08,36.02,36.04,106900.0,25.6832,25.6832,25.6405,25.6547,106900.0
2012-10-15 15:00:00,36.05,36.08,36.02,36.06,122200.0,25.6619,25.6832,25.6405,25.669,122200.0
2012-10-15 15:30:00,36.05,36.11,36.03,36.07,1107600.0,25.6619,25.7046,25.6476,25.6761,1107600.0
2012-10-16 09:30:00,36.19,36.24,36.12,36.15,359700.0,25.7615,25.7971,25.7117,25.733,359700.0
2012-10-16 10:00:00,36.16,36.16,36.05,36.11,522800.0,25.7402,25.7402,25.6619,25.7046,522800.0
2012-10-16 10:30:00,36.12,36.15,36.09,36.13,430800.0,25.7117,25.733,25.6903,25.7188,430800.0
2012-10-16 11:00:00,36.13,36.15,36.11,36.15,136900.0,25.7188,25.733,25.7046,25.733,136900.0
2012-10-16 11:30:00,36.15,36.17,36.11,36.14,145100.0,25.733,25.7473,25.7046,25.7259,145100.0
2012-10-16 12:00:00,36.14,36.17,36.13,36.15,205000.0,25.7259,25.7473,25.7188,25.733,205000.0
2012-10-16 12:30:00,36.15,36.16,36.11,36.12,166000.0,25.733,25.7402,25.7046,25.7117,166000.0
2012-10-16 13:00:00,36.12,36.14,36.12,36.13,169500.0,25.7117,25.7259,25.7117,25.7188,169500.0
2012-10-16 13:30:00,36.13,36.16,36.13,36.16,159800.0,25.7188,25.7402,25.7188,25.7402,159800.0
2012-10-16 14:00:00,36.16,36.17,36.12,36.14,190800.0,25.7402,25.7473,25.7117,25.7259,190800.0
2012-10-16 14:30:00,36.14,36.17,36.14,36.15,145500.0,25.7259,25.7473,25.7259,25.733,145500.0
2012-10-16 15:00:00,36.15,36.15,36.11,36.14,239200.0,25.733,25.733,25.7046,25.7259,239200.0
2012-10-16 15:30:00,36.15,36.2,36.13,36.18,1173600.0,25.733,25.7686,25.7188,25.7544,1173600.0
2012-10-17 09:30:00,36.21,36.39,36.21,36.37,464900.0,25.7758,25.9039,25.7758,25.8896,464900.0
2012-10-17 10:00:00,36.37,36.41,36.35,36.41,518700.0,25.8896,25.9181,25.8754,25.9181,518700.0
2012-10-17 10:30:00,36.41,36.46,36.4,36.44,437400.0,25.9181,25.9537,25.911,25.9395,437400.0
2012-10-17 11:00:00,36.45,36.45,36.41,36.41,426200.0,25.9466,25.9466,25.9181,25.9181,426200.0
2012-10-17 11:30:00,36.41,36.43,36.37,36.39,165700.0,25.9181,25.9324,25.8896,25.9039,165700.0
2012-10-17 12:00:00,36.38,36.4,36.34,36.39,162200.0,25.8968,25.911,25.8683,25.9039,162200.0
2012-10-17 12:30:00,36.39,36.4,36.36,36.36,118200.0,25.9039,25.911,25.8825,25.8825,118200.0
2012-10-17 13:00:00,36.37,36.39,36.36,36.37,303100.0,25.8896,25.9039,25.8825,25.8896,303100.0
2012-10-17 13:30:00,36.38,36.39,36.29,36.32,182100.0,25.8968,25.9039,25.8327,25.8541,182100.0
2012-10-17 14:00:00,36.31,36.33,36.28,36.33,289600.0,25.8469,25.8612,25.8256,25.8612,289600.0
2012-10-17 14:30:00,36.33,36.35,36.32,36.35,210900.0,25.8612,25.8754,25.8541,25.8754,210900.0
2012-10-17 15:00:00,36.34,36.36,36.33,36.36,827500.0,25.8683,25.8825,25.8612,25.8825,827500.0
2012-10-17 15:30:00,36.36,36.36,36.31,36.34,1046900.0,25.8825,25.8825,25.8469,25.8683,1046900.0
2012-10-18 09:30:00,36.2,36.25,36.14,36.19,257400.0,25.7686,25.8042,25.7259,25.7615,257400.0
2012-10-18 10:00:00,36.18,36.22,36.14,36.15,276000.0,25.7544,25.7829,25.7259,25.733,276000.0
2012-10-18 10:30:00,36.16,36.19,36.11,36.15,191400.0,25.7402,25.7615,25.7046,25.733,191400.0
2012-10-18 11:00:00,36.15,36.18,36.12,36.14,967400.0,25.733,25.7544,25.7117,25.7259,967400.0
2012-10-18 11:30:00,36.13,36.2,36.13,36.17,222500.0,25.7188,25.7686,25.7188,25.7473,222500.0
2012-10-18 12:00:00,36.17,36.2,36.16,36.18,119200.0,25.7473,25.7686,25.7402,25.7544,119200.0
2012-10-18 12:30:00,36.18,36.2,36.14,36.18,387200.0,25.7544,25.7686,25.7259,25.7544,387200.0
2012-10-18 13:00:00,36.18,36.2,36.13,36.16,125500.0,25.7544,25.7686,25.7188,25.7402,125500.0
2012-10-18 13:30:00,36.16,36.16,36.08,36.11,187200.0,25.7402,25.7402,25.6832,25.7046,187200.0
2012-10-18 14:00:00,36.11,36.16,36.1,36.12,257900.0,25.7046,25.7402,25.6974,25.7117,257900.0
2012-10-18 14:30:00,36.12,36.14,36.06,36.12,330400.0,25.7117,25.7259,25.669,25.7117,330400.0
2012-10-18 15:00:00,36.13,36.2,36.12,36.16,594500.0,25.7188,25.7686,25.7117,25.7402,594500.0
2012-10-18 15:30:00,36.16,36.22,36.15,36.16,2134600.0,25.7402,25.7829,25.733,25.7402,2134600.0
2012-10-19 09:30:00,36.12,36.15,36.02,36.04,301000.0,25.7117,25.733,25.6405,25.6547,301000.0
2012-10-19 10:00:00,36.03,36.05,36.0,36.03,89900.0,25.6476,25.6619,25.6263,25.6476,89900.0
2012-10-19 10:30:00,36.02,36.04,36.01,36.02,157800.0,25.6405,25.6547,25.6334,25.6405,157800.0
2012-10-19 11:00:00,36.02,36.03,35.91,35.93,189100.0,25.6405,25.6476,25.5622,25.5764,189100.0
2012-10-19 11:30:00,35.94,35.95,35.9,35.93,158000.0,25.5836,25.5907,25.5551,25.5764,158000.0
2012-10-19 12:00:00,35.94,35.94,35.84,35.85,410100.0,25.5836,25.5836,25.5124,25.5195,410100.0
2012-10-19 12:30:00,35.84,35.89,35.83,35.84,262500.0,25.5124,25.548,25.5053,25.5124,262500.0
2012-10-19 13:00:00,35.84,35.85,35.8,35.81,244900.0,25.5124,25.5195,25.4839,25.491,244900.0
2012-10-19 13:30:00,35.81,35.82,35.68,35.72,339700.0,25.491,25.4981,25.3985,25.4269,339700.0
2012-10-19 14:00:00,35.72,35.77,35.65,35.68,224800.0,25.4269,25.4625,25.3771,25.3985,224800.0
2012-10-19 14:30:00,35.68,35.73,35.66,35.73,224000.0,25.3985,25.4341,25.3842,25.4341,224000.0
2012-10-19 15:00:00,35.73,35.78,35.68,35.75,379400.0,25.4341,25.4697,25.3985,25.4483,379400.0
2012-10-19 15:30:00,35.75,35.77,35.7,35.7,1379200.0,25.4483,25.4625,25.4127,25.4127,1379200.0
2012-10-22 09:30:00,35.67,35.74,35.63,35.68,625900.0,25.3914,25.4412,25.3629,25.3985,625900.0
2012-10-22 10:00:00,35.68,35.75,35.68,35.73,532000.0,25.3985,25.4483,25.3985,25.4341,532000.0
2012-10-22 10:30:00,35.73,35.73,35.65,35.69,368200.0,25.4341,25.4341,25.3771,25.4056,368200.0
2012-10-22 11:00:00,35.68,35.69,35.6,35.64,319300.0,25.3985,25.4056,25.3415,25.37,319300.0
2012-10-22 11:30:00,35.63,35.7,35.62,35.69,144300.0,25.3629,25.4127,25.3558,25.4056,144300.0
2012-10-22 12:00:00,35.69,35.69,35.64,35.65,114800.0,25.4056,25.4056,25.37,25.3771,114800.0
2012-10-22 12:30:00,35.66,35.69,35.65,35.67,49400.0,25.3842,25.4056,25.3771,25.3914,49400.0
2012-10-22 13:00:00,35.66,35.67,35.56,35.57,304900.0,25.3842,25.3914,25.3131,25.3202,304900.0
2012-10-22 13:30:00,35.57,35.59,35.48,35.51,216300.0,25.3202,25.3344,25.2561,25.2775,216300.0
2012-10-22 14:00:00,35.51,35.55,35.49,35.52,203300.0,25.2775,25.3059,25.2632,25.2846,203300.0
2012-10-22 14:30:00,35.53,35.55,35.49,35.52,883800.0,25.2917,25.3059,25.2632,25.2846,883800.0
2012-10-22 15:00:00,35.52,35.61,35.48,35.61,728200.0,25.2846,25.3486,25.2561,25.3486,728200.0
2012-10-22 15:30:00,35.61,35.76,35.57,35.72,1192300.0,25.3486,25.4554,25.3202,25.4269,1192300.0
2012-10-23 09:30:00,35.48,35.51,35.3,35.33,549600.0,25.2561,25.2775,25.128,25.1493,549600.0
2012-10-23 10:00:00,35.32,35.34,35.21,35.22,499300.0,25.1422,25.1564,25.0639,25.071,499300.0
2012-10-23 10:30:00,35.23,35.23,35.14,35.18,667900.0,25.0781,25.0781,25.0141,25.0426,667900.0
2012-10-23 11:00:00,35.18,35.22,35.16,35.2,261400.0,25.0426,25.071,25.0283,25.0568,261400.0
2012-10-23 11:30:00,35.19,35.21,35.15,35.21,153500.0,25.0497,25.0639,25.0212,25.0639,153500.0
2012-10-23 12:00:00,35.21,35.29,35.19,35.26,109900.0,25.0639,25.1209,25.0497,25.0995,109900.0
2012-10-23 12:30:00,35.26,35.27,35.23,35.25,99500.0,25.0995,25.1066,25.0781,25.0924,99500.0
2012-10-23 13:00:00,35.25,35.27,35.23,35.26,119200.0,25.0924,25.1066,25.0781,25.0995,119200.0
2012-10-23 13:30:00,35.27,35.29,35.23,35.29,132200.0,25.1066,25.1209,25.0781,25.1209,132200.0
2012-10-23 14:00:00,35.3,35.32,35.24,35.29,238700.0,25.128,25.1422,25.0853,25.1209,238700.0
2012-10-23 14:30:00,35.29,35.35,35.27,35.34,242700.0,25.1209,25.1636,25.1066,25.1564,242700.0
2012-10-23 15:00:00,35.34,35.36,35.28,35.28,535000.0,25.1564,25.1707,25.1137,25.1137,535000.0
2012-10-23 15:30:00,35.28,35.31,35.23,35.26,1057100.0,25.1137,25.1351,25.0781,25.0995,1057100.0
2012-10-24 09:30:00,35.27,35.38,35.24,35.37,554100.0,25.1066,25.1849,25.0853,25.1778,554100.0
2012-10-24 10:00:00,35.37,35.38,35.3,35.34,352500.0,25.1778,25.1849,25.128,25.1564,352500.0
2012-10-24 10:30:00,35.33,35.42,35.31,35.36,249700.0,25.1493,25.2134,25.1351,25.1707,249700.0
2012-10-24 11:00:00,35.37,35.41,35.34,35.4,135000.0,25.1778,25.2063,25.1564,25.1992,135000.0
2012-10-24 11:30:00,35.4,35.41,35.33,35.33,137600.0,25.1992,25.2063,25.1493,25.1493,137600.0
2012-10-24 12:00:00,35.34,35.34,35.32,35.34,198600.0,25.1564,25.1564,25.1422,25.1564,198600.0
2012-10-24 12:30:00,35.34,35.37,35.34,35.36,246100.0,25.1564,25.1778,25.1564,25.1707,246100.0
2012-10-24 13:00:00,35.37,35.38,35.34,35.35,312900.0,25.1778,25.1849,25.1564,25.1636,312900.0
2012-10-24 13:30:00,35.36,35.36,35.31,35.32,79400.0,25.1707,25.1707,25.1351,25.1422,79400.0
2012-10-24 14:00:00,35.32,35.36,35.21,35.34,237700.0,25.1422,25.1707,25.0639,25.1564,237700.0
2012-10-24 14:30:00,35.35,35.35,35.29,35.29,182700.0,25.1636,25.1636,25.1209,25.1209,182700.0
2012-10-24 15:00:00,35.29,35.31,35.2,35.24,422500.0,25.1209,25.1351,25.0568,25.0853,422500.0
2012-10-24 15:30:00,35.24,35.27,35.19,35.25,798500.0,25.0853,25.1066,25.0497,25.0924,798500.0
2012-10-25 09:30:00,35.48,35.59,35.46,35.57,821400.0,25.2561,25.3344,25.2419,25.3202,821400.0
2012-10-25 10:00:00,35.57,35.59,35.48,35.53,436400.0,25.3202,25.3344,25.2561,25.2917,436400.0
2012-10-25 10:30:00,35.53,35.54,35.43,35.48,478400.0,25.2917,25.2988,25.2205,25.2561,478400.0
2012-10-25 11:00:00,35.48,35.5,35.39,35.39,160000.0,25.2561,25.2703,25.192,25.192,160000.0
2012-10-25 11:30:00,35.4,35.42,35.33,35.38,344700.0,25.1992,25.2134,25.1493,25.1849,344700.0
2012-10-25 12:00:00,35.39,35.39,35.33,35.38,218000.0,25.192,25.192,25.1493,25.1849,218000.0
2012-10-25 12:30:00,35.38,35.46,35.34,35.46,646300.0,25.1849,25.2419,25.1564,25.2419,646300.0
2012-10-25 13:00:00,35.46,35.51,35.42,35.51,220100.0,25.2419,25.2775,25.2134,25.2775,220100.0
2012-10-25 13:30:00,35.51,35.51,35.44,35.46,254400.0,25.2775,25.2775,25.2276,25.2419,254400.0
2012-10-25 14:00:00,35.47,35.47,35.42,35.46,248800.0,25.249,25.249,25.2134,25.2419,248800.0
2012-10-25 14:30:00,35.45,35.48,35.43,35.43,171500.0,25.2348,25.2561,25.2205,25.2205,171500.0
2012-10-25 15:00:00,35.42,35.44,35.38,35.41,285500.0,25.2134,25.2276,25.1849,25.2063,285500.0
2012-10-25 15:30:00,35.41,35.48,35.39,35.46,688900.0,25.2063,25.2561,25.192,25.2419,688900.0
2012-10-26 09:30:00,35.49,35.49,35.34,35.34,382700.0,25.2632,25.2632,25.1564,25.1564,382700.0
2012-10-26 10:00:00,35.34,35.4,35.3,35.3,968400.0,25.1564,25.1992,25.128,25.128,968400.0
2012-10-26 10:30:00,35.29,35.34,35.23,35.3,348200.0,25.1209,25.1564,25.0781,25.128,348200.0
2012-10-26 11:00:00,35.29,35.32,35.26,35.3,106400.0,25.1209,25.1422,25.0995,25.128,106400.0
2012-10-26 11:30:00,35.3,35.33,35.29,35.33,379300.0,25.128,25.1493,25.1209,25.1493,379300.0
2012-10-26 12:00:00,35.32,35.32,35.23,35.32,150300.0,25.1422,25.1422,25.0781,25.1422,150300.0
2012-10-26 12:30:00,35.32,35.33,35.26,35.33,108100.0,25.1422,25.1493,25.0995,25.1493,108100.0
2012-10-26 13:00:00,35.32,35.34,35.28,35.34,68100.0,25.1422,25.1564,25.1137,25.1564,68100.0
2012-10-26 13:30:00,35.34,35.42,35.32,35.37,166400.0,25.1564,25.2134,25.1422,25.1778,166400.0
2012-10-26 14:00:00,35.37,35.4,35.34,35.4,184900.0,25.1778,25.1992,25.1564,25.1992,184900.0
2012-10-26 14:30:00,35.4,35.44,35.39,35.41,355600.0,25.1992,25.2276,25.192,25.2063,355600.0
2012-10-26 15:00:00,35.41,35.46,35.39,35.45,477900.0,25.2063,25.2419,25.192,25.2348,477900.0
2012-10-26 15:30:00,35.45,35.48,35.31,35.34,724700.0,25.2348,25.2561,25.1351,25.1564,724700.0
2012-10-31 09:30:00,35.61,35.71,35.41,35.58,1802500.0,25.3486,25.4198,25.2063,25.3273,1802500.0
2012-10-31 10:00:00,35.58,35.6,35.52,35.53,862800.0,25.3273,25.3415,25.2846,25.2917,862800.0
2012-10-31 10:30:00,35.52,35.53,35.43,35.45,544300.0,25.2846,25.2917,25.2205,25.2348,544300.0
2012-10-31 11:00:00,35.45,35.63,35.36,35.42,772800.0,25.2348,25.3629,25.1707,25.2134,772800.0
2012-10-31 11:30:00,35.43,35.49,35.4,35.4,376900.0,25.2205,25.2632,25.1992,25.1992,376900.0
2012-10-31 12:00:00,35.4,35.41,35.29,35.29,459300.0,25.1992,25.2063,25.1209,25.1209,459300.0
2012-10-31 12:30:00,35.29,35.34,35.25,35.34,322300.0,25.1209,25.1564,25.0924,25.1564,322300.0
2012-10-31 13:00:00,35.34,35.37,35.3,35.36,343200.0,25.1564,25.1778,25.128,25.1707,343200.0
2012-10-31 13:30:00,35.36,35.39,35.34,35.37,397400.0,25.1707,25.192,25.1564,25.1778,397400.0
2012-10-31 14:00:00,35.38,35.42,35.38,35.38,270400.0,25.1849,25.2134,25.1849,25.1849,270400.0
2012-10-31 14:30:00,35.38,35.42,35.36,35.38,377900.0,25.1849,25.2134,25.1707,25.1849,377900.0
2012-10-31 15:00:00,35.38,35.53,35.34,35.51,1426100.0,25.1849,25.2917,25.1564,25.2775,1426100.0
2012-10-31 15:30:00,35.52,35.52,35.41,35.43,1018200.0,25.2846,25.2846,25.2063,25.2205,1018200.0
2012-11-01 09:30:00,35.46,35.58,35.45,35.53,930500.0,25.2419,25.3273,25.2348,25.2917,930500.0
2012-11-01 10:00:00,35.53,35.6,35.53,35.55,457400.0,25.2917,25.3415,25.2917,25.3059,457400.0
2012-11-01 10:30:00,35.54,35.58,35.52,35.53,237000.0,25.2988,25.3273,25.2846,25.2917,237000.0
2012-11-01 11:00:00,35.53,35.55,35.48,35.52,101300.0,25.2917,25.3059,25.2561,25.2846,101300.0
2012-11-01 11:30:00,35.53,35.57,35.5,35.51,326000.0,25.2917,25.3202,25.2703,25.2775,326000.0
2012-11-01 12:00:00,35.51,35.52,35.48,35.48,133000.0,25.2775,25.2846,25.2561,25.2561,133000.0
2012-11-01 12:30:00,35.48,35.5,35.42,35.47,208900.0,25.2561,25.2703,25.2134,25.249,208900.0
2012-11-01 13:00:00,35.47,35.47,35.43,35.45,117600.0,25.249,25.249,25.2205,25.2348,117600.0
2012-11-01 13:30:00,35.45,35.48,35.43,35.43,87000.0,25.2348,25.2561,25.2205,25.2205,87000.0
2012-11-01 14:00:00,35.44,35.47,35.4,35.45,122500.0,25.2276,25.249,25.1992,25.2348,122500.0
2012-11-01 14:30:00,35.44,35.48,35.44,35.46,193800.0,25.2276,25.2561,25.2276,25.2419,193800.0
2012-11-01 15:00:00,35.46,35.47,35.4,35.43,398500.0,25.2419,25.249,25.1992,25.2205,398500.0
2012-11-01 15:30:00,35.42,35.46,35.38,35.42,1006000.0,25.2134,25.2419,25.1849,25.2134,1006000.0
2012-11-02 09:30:00,35.53,35.61,33.56,35.57,468400.0,25.2917,25.3486,23.8894,25.3202,468400.0
2012-11-02 10:00:00,35.57,35.57,35.46,35.5,265600.0,25.3202,25.3202,25.2419,25.2703,265600.0
2012-11-02 10:30:00,35.5,35.53,35.44,35.45,200300.0,25.2703,25.2917,25.2276,25.2348,200300.0
2012-11-02 11:00:00,35.44,35.48,35.42,35.46,175400.0,25.2276,25.2561,25.2134,25.2419,175400.0
2012-11-02 11:30:00,35.46,35.48,35.42,35.47,196800.0,25.2419,25.2561,25.2134,25.249,196800.0
2012-11-02 12:00:00,35.47,35.48,35.44,35.47,217500.0,25.249,25.2561,25.2276,25.249,217500.0
2012-11-02 12:30:00,35.46,35.49,35.44,35.45,207000.0,25.2419,25.2632,25.2276,25.2348,207000.0
2012-11-02 13:00:00,35.45,35.47,35.43,35.45,137500.0,25.2348,25.249,25.2205,25.2348,137500.0
2012-11-02 13:30:00,35.45,35.48,35.4,35.42,174300.0,25.2348,25.2561,25.1992,25.2134,174300.0
2012-11-02 14:00:00,35.42,35.42,35.35,35.42,420700.0,25.2134,25.2134,25.1636,25.2134,420700.0
2012-11-02 14:30:00,35.42,35.42,35.3,35.35,159700.0,25.2134,25.2134,25.128,25.1636,159700.0
2012-11-02 15:00:00,35.35,35.37,35.27,35.29,442900.0,25.1636,25.1778,25.1066,25.1209,442900.0
2012-11-02 15:30:00,35.29,35.29,35.17,35.22,1266200.0,25.1209,25.1209,25.0354,25.071,1266200.0
2012-11-05 09:30:00,35.08,35.15,34.98,35.02,1340500.0,24.9714,25.0212,24.9002,24.9287,1340500.0
2012-11-05 10:00:00,35.02,35.05,34.98,35.02,983200.0,24.9287,24.95,24.9002,24.9287,983200.0
2012-11-05 10:30:00,35.01,35.1,35.0,35.09,536200.0,24.9215,24.9856,24.9144,24.9785,536200.0
2012-11-05 11:00:00,35.09,35.12,35.08,35.09,308000.0,24.9785,24.9998,24.9714,24.9785,308000.0
2012-11-05 11:30:00,35.09,35.11,35.07,35.11,64100.0,24.9785,24.9927,24.9643,24.9927,64100.0
2012-11-05 12:00:00,35.11,35.13,35.09,35.1,70500.0,24.9927,25.007,24.9785,24.9856,70500.0
2012-11-05 12:30:00,35.1,35.1,35.03,35.05,114700.0,24.9856,24.9856,24.9358,24.95,114700.0
2012-11-05 13:00:00,35.05,35.09,35.04,35.08,260600.0,24.95,24.9785,24.9429,24.9714,260600.0
2012-11-05 13:30:00,35.07,35.09,35.05,35.05,590700.0,24.9643,24.9785,24.95,24.95,590700.0
2012-11-05 14:00:00,35.05,35.12,35.05,35.1,517900.0,24.95,24.9998,24.95,24.9856,517900.0
2012-11-05 14:30:00,35.11,35.14,35.1,35.12,978700.0,24.9927,25.0141,24.9856,24.9998,978700.0
2012-11-05 15:00:00,35.11,35.14,35.1,35.14,497500.0,24.9927,25.0141,24.9856,25.0141,497500.0
2012-11-05 15:30:00,35.14,35.22,35.12,35.17,1120700.0,25.0141,25.071,24.9998,25.0354,1120700.0
2012-11-06 09:30:00,35.2,35.32,35.18,35.32,217000.0,25.0568,25.1422,25.0426,25.1422,217000.0
2012-11-06 10:00:00,35.32,35.32,35.24,35.26,274800.0,25.1422,25.1422,25.0853,25.0995,274800.0
2012-11-06 10:30:00,35.27,35.33,35.23,35.26,371400.0,25.1066,25.1493,25.0781,25.0995,371400.0
2012-11-06 11:00:00,35.26,35.29,35.25,35.26,147800.0,25.0995,25.1209,25.0924,25.0995,147800.0
2012-11-06 11:30:00,35.26,35.45,35.26,35.45,242400.0,25.0995,25.2348,25.0995,25.2348,242400.0
2012-11-06 12:00:00,35.45,35.51,35.44,35.48,488300.0,25.2348,25.2775,25.2276,25.2561,488300.0
2012-11-06 12:30:00,35.47,35.47,35.4,35.41,163200.0,25.249,25.249,25.1992,25.2063,163200.0
2012-11-06 13:00:00,35.41,35.47,35.39,35.47,151800.0,25.2063,25.249,25.192,25.249,151800.0
2012-11-06 13:30:00,35.46,35.48,35.43,35.43,79400.0,25.2419,25.2561,25.2205,25.2205,79400.0
2012-11-06 14:00:00,35.42,35.46,35.41,35.45,68300.0,25.2134,25.2419,25.2063,25.2348,68300.0
2012-11-06 14:30:00,35.46,35.47,35.4,35.4,97600.0,25.2419,25.249,25.1992,25.1992,97600.0
2012-11-06 15:00:00,35.41,35.44,35.39,35.4,99000.0,25.2063,25.2276,25.192,25.1992,99000.0
2012-11-06 15:30:00,35.4,35.43,35.35,35.39,818500.0,25.1992,25.2205,25.1636,25.192,818500.0
2012-11-07 09:30:00,35.2,35.31,35.12,35.15,364200.0,25.0568,25.1351,24.9998,25.0212,364200.0
2012-11-07 10:00:00,35.14,35.15,35.04,35.1,321700.0,25.0141,25.0212,24.9429,24.9856,321700.0
2012-11-07 10:30:00,35.09,35.12,34.95,34.96,408000.0,24.9785,24.9998,24.8788,24.886,408000.0
2012-11-07 11:00:00,34.95,35.05,34.89,34.9,541700.0,24.8788,24.95,24.8361,24.8432,541700.0
2012-11-07 11:30:00,34.9,34.99,34.81,34.95,683000.0,24.8432,24.9073,24.7792,24.8788,683000.0
2012-11-07 12:00:00,34.97,35.0,34.94,34.97,127600.0,24.8931,24.9144,24.8717,24.8931,127600.0
2012-11-07 12:30:00,34.96,35.04,34.96,35.03,220300.0,24.886,24.9429,24.886,24.9358,220300.0
2012-11-07 13:00:00,35.04,35.14,35.01,35.04,217800.0,24.9429,25.0141,24.9215,24.9429,217800.0
2012-11-07 13:30:00,35.05,35.1,35.04,35.08,139700.0,24.95,24.9856,24.9429,24.9714,139700.0
2012-11-07 14:00:00,35.07,35.13,35.07,35.1,173100.0,24.9643,25.007,24.9643,24.9856,173100.0
2012-11-07 14:30:00,35.09,35.11,35.01,35.1,231200.0,24.9785,24.9927,24.9215,24.9856,231200.0
2012-11-07 15:00:00,35.11,35.18,35.05,35.16,550000.0,24.9927,25.0426,24.95,25.0283,550000.0
2012-11-07 15:30:00,35.16,35.18,34.98,34.98,1782500.0,25.0283,25.0426,24.9002,24.9002,1782500.0
2012-11-08 09:30:00,34.95,35.06,34.85,35.05,332000.0,24.8788,24.9571,24.8076,24.95,332000.0
2012-11-08 10:00:00,35.05,35.06,34.93,34.96,294400.0,24.95,24.9571,24.8646,24.886,294400.0
2012-11-08 10:30:00,34.95,34.98,34.86,34.88,382200.0,24.8788,24.9002,24.8148,24.829,382200.0
2012-11-08 11:00:00,34.89,34.92,34.84,34.91,365600.0,24.8361,24.8575,24.8005,24.8504,365600.0
2012-11-08 11:30:00,34.91,34.94,34.84,34.93,166300.0,24.8504,24.8717,24.8005,24.8646,166300.0
2012-11-08 12:00:00,34.93,34.94,34.85,34.87,922500.0,24.8646,24.8717,24.8076,24.8219,922500.0
2012-11-08 12:30:00,34.87,34.88,34.79,34.86,926200.0,24.8219,24.829,24.7649,24.8148,926200.0
2012-11-08 13:00:00,34.87,34.88,34.7,34.74,1047200.0,24.8219,24.829,24.7009,24.7293,1047200.0
2012-11-08 13:30:00,34.74,34.85,34.7,34.85,400800.0,24.7293,24.8076,24.7009,24.8076,400800.0
2012-11-08 14:00:00,34.84,34.84,34.76,34.79,253800.0,24.8005,24.8005,24.7436,24.7649,253800.0
2012-11-08 14:30:00,34.79,34.8,34.75,34.76,147600.0,24.7649,24.7721,24.7365,24.7436,147600.0
2012-11-08 15:00:00,34.76,34.79,34.74,34.76,269400.0,24.7436,24.7649,24.7293,24.7436,269400.0
2012-11-08 15:30:00,34.76,34.76,34.59,34.59,1484700.0,24.7436,24.7436,24.6226,24.6226,1484700.0
2012-11-09 09:30:00,34.5,34.61,34.46,34.58,627300.0,24.5585,24.6368,24.53,24.6155,627300.0
2012-11-09 10:00:00,34.58,34.62,34.53,34.59,511800.0,24.6155,24.6439,24.5799,24.6226,511800.0
2012-11-09 10:30:00,34.59,34.66,34.55,34.65,383200.0,24.6226,24.6724,24.5941,24.6653,383200.0
2012-11-09 11:00:00,34.65,34.69,34.63,34.66,230500.0,24.6653,24.6938,24.651,24.6724,230500.0
2012-11-09 11:30:00,34.66,34.77,34.65,34.76,403700.0,24.6724,24.7507,24.6653,24.7436,403700.0
2012-11-09 12:00:00,34.77,34.85,34.76,34.83,1005400.0,24.7507,24.8076,24.7436,24.7934,1005400.0
2012-11-09 12:30:00,34.83,34.85,34.8,34.8,257400.0,24.7934,24.8076,24.7721,24.7721,257400.0
2012-11-09 13:00:00,34.81,34.83,34.65,34.65,303800.0,24.7792,24.7934,24.6653,24.6653,303800.0
2012-11-09 13:30:00,34.65,34.68,34.57,34.67,306200.0,24.6653,24.6866,24.6083,24.6795,306200.0
2012-11-09 14:00:00,34.67,34.71,34.63,34.71,345600.0,24.6795,24.708,24.651,24.708,345600.0
2012-11-09 14:30:00,34.72,34.77,34.67,34.68,185800.0,24.7151,24.7507,24.6795,24.6866,185800.0
2012-11-09 15:00:00,34.69,34.71,34.65,34.71,215300.0,24.6938,24.708,24.6653,24.708,215300.0
2012-11-09 15:30:00,34.72,34.74,34.59,34.63,1237800.0,24.7151,24.7293,24.6226,24.651,1237800.0
2012-11-12 09:30:00,34.6,34.7,34.55,34.67,300200.0,24.6297,24.7009,24.5941,24.6795,300200.0
2012-11-12 10:00:00,34.67,34.68,34.63,34.63,284100.0,24.6795,24.6866,24.651,24.651,284100.0
2012-11-12 10:30:00,34.63,34.66,34.56,34.57,272100.0,24.651,24.6724,24.6012,24.6083,272100.0
2012-11-12 11:00:00,34.57,34.6,34.55,34.6,204100.0,24.6083,24.6297,24.5941,24.6297,204100.0
2012-11-12 11:30:00,34.59,34.61,34.57,34.59,137200.0,24.6226,24.6368,24.6083,24.6226,137200.0
2012-11-12 12:00:00,34.59,34.63,34.57,34.62,143700.0,24.6226,24.651,24.6083,24.6439,143700.0
2012-11-12 12:30:00,34.63,34.64,34.6,34.62,157300.0,24.651,24.6582,24.6297,24.6439,157300.0
2012-11-12 13:00:00,34.63,34.71,34.62,34.69,169400.0,24.651,24.708,24.6439,24.6938,169400.0
2012-11-12 13:30:00,34.69,34.71,34.66,34.71,89900.0,24.6938,24.708,24.6724,24.708,89900.0
2012-11-12 14:00:00,34.7,34.71,34.66,34.68,184000.0,24.7009,24.708,24.6724,24.6866,184000.0
2012-11-12 14:30:00,34.68,34.68,34.63,34.64,156700.0,24.6866,24.6866,24.651,24.6582,156700.0
2012-11-12 15:00:00,34.64,34.65,34.58,34.62,240500.0,24.6582,24.6653,24.6155,24.6439,240500.0
2012-11-12 15:30:00,34.62,34.65,34.59,34.6,736100.0,24.6439,24.6653,24.6226,24.6297,736100.0
2012-11-13 09:30:00,34.47,34.66,34.47,34.64,347300.0,24.5371,24.6724,24.5371,24.6582,347300.0
2012-11-13 10:00:00,34.65,34.76,34.63,34.7,388800.0,24.6653,24.7436,24.651,24.7009,388800.0
2012-11-13 10:30:00,34.7,34.82,34.68,34.81,432100.0,24.7009,24.7863,24.6866,24.7792,432100.0
2012-11-13 11:00:00,34.81,34.85,34.79,34.79,438100.0,24.7792,24.8076,24.7649,24.7649,438100.0
2012-11-13 11:30:00,34.79,34.81,34.73,34.77,125300.0,24.7649,24.7792,24.7222,24.7507,125300.0
2012-11-13 12:00:00,34.77,34.8,34.75,34.76,168100.0,24.7507,24.7721,24.7365,24.7436,168100.0
2012-11-13 12:30:00,34.75,34.75,34.69,34.7,101300.0,24.7365,24.7365,24.6938,24.7009,101300.0
2012-11-13 13:00:00,34.7,34.8,34.67,34.75,86500.0,24.7009,24.7721,24.6795,24.7365,86500.0
2012-11-13 13:30:00,34.76,34.8,34.72,34.8,95300.0,24.7436,24.7721,24.7151,24.7721,95300.0
2012-11-13 14:00:00,34.8,34.82,34.75,34.76,582100.0,24.7721,24.7863,24.7365,24.7436,582100.0
2012-11-13 14:30:00,34.76,34.76,34.69,34.73,310200.0,24.7436,24.7436,24.6938,24.7222,310200.0
2012-11-13 15:00:00,34.73,34.75,34.62,34.64,523000.0,24.7222,24.7365,24.6439,24.6582,523000.0
2012-11-13 15:30:00,34.65,34.68,34.55,34.57,578800.0,24.6653,24.6866,24.5941,24.6083,578800.0
2012-11-14 09:30:00,34.65,34.68,34.56,34.61,291500.0,24.6653,24.6866,24.6012,24.6368,291500.0
2012-11-14 10:00:00,34.59,34.63,34.44,34.44,213100.0,24.6226,24.651,24.5158,24.5158,213100.0
2012-11-14 10:30:00,34.44,34.46,34.39,34.42,328700.0,24.5158,24.53,24.4802,24.5016,328700.0
2012-11-14 11:00:00,34.41,34.49,34.37,34.47,536200.0,24.4944,24.5514,24.466,24.5371,536200.0
2012-11-14 11:30:00,34.47,34.51,34.41,34.5,208200.0,24.5371,24.5656,24.4944,24.5585,208200.0
2012-11-14 12:00:00,34.5,34.5,34.38,34.41,208100.0,24.5585,24.5585,24.4731,24.4944,208100.0
2012-11-14 12:30:00,34.41,34.47,34.38,34.44,169400.0,24.4944,24.5371,24.4731,24.5158,169400.0
2012-11-14 13:00:00,34.44,34.49,34.43,34.44,191000.0,24.5158,24.5514,24.5087,24.5158,191000.0
2012-11-14 13:30:00,34.45,34.51,34.42,34.49,167200.0,24.5229,24.5656,24.5016,24.5514,167200.0
2012-11-14 14:00:00,34.49,34.51,34.34,34.43,253900.0,24.5514,24.5656,24.4446,24.5087,253900.0
2012-11-14 14:30:00,34.43,34.43,34.35,34.37,1013800.0,24.5087,24.5087,24.4517,24.466,1013800.0
2012-11-14 15:00:00,34.37,34.37,34.26,34.31,1708800.0,24.466,24.466,24.3877,24.4233,1708800.0
2012-11-14 15:30:00,34.3,34.32,34.14,34.22,2960500.0,24.4161,24.4304,24.3022,24.3592,2960500.0
2012-11-15 09:30:00,34.18,34.19,34.01,34.04,762400.0,24.3307,24.3378,24.2097,24.2311,762400.0
2012-11-15 10:00:00,34.04,34.11,33.96,34.04,385800.0,24.2311,24.2809,24.1741,24.2311,385800.0
2012-11-15 10:30:00,34.05,34.1,33.99,34.0,260500.0,24.2382,24.2738,24.1955,24.2026,260500.0
2012-11-15 11:00:00,33.99,34.05,33.99,34.04,442500.0,24.1955,24.2382,24.1955,24.2311,442500.0
2012-11-15 11:30:00,34.03,34.08,34.01,34.04,229400.0,24.2239,24.2595,24.2097,24.2311,229400.0
2012-11-15 12:00:00,34.05,34.1,34.04,34.07,603800.0,24.2382,24.2738,24.2311,24.2524,603800.0
2012-11-15 12:30:00,34.07,34.12,34.05,34.06,472200.0,24.2524,24.288,24.2382,24.2453,472200.0
2012-11-15 13:00:00,34.06,34.11,34.0,34.1,256700.0,24.2453,24.2809,24.2026,24.2738,256700.0
2012-11-15 13:30:00,34.1,34.18,34.09,34.15,275400.0,24.2738,24.3307,24.2666,24.3094,275400.0
2012-11-15 14:00:00,34.14,34.16,34.1,34.12,423100.0,24.3022,24.3165,24.2738,24.288,423100.0
2012-11-15 14:30:00,34.13,34.16,34.09,34.14,172500.0,24.2951,24.3165,24.2666,24.3022,172500.0
2012-11-15 15:00:00,34.13,34.13,34.06,34.08,311300.0,24.2951,24.2951,24.2453,24.2595,311300.0
2012-11-15 15:30:00,34.08,34.23,34.04,34.18,1576800.0,24.2595,24.3663,24.2311,24.3307,1576800.0
2012-11-16 09:30:00,34.11,34.29,34.11,34.22,328400.0,24.2809,24.409,24.2809,24.3592,328400.0
2012-11-16 10:00:00,34.21,34.25,34.11,34.21,695000.0,24.3521,24.3805,24.2809,24.3521,695000.0
2012-11-16 10:30:00,34.2,34.22,34.14,34.16,467900.0,24.345,24.3592,24.3022,24.3165,467900.0
2012-11-16 11:00:00,34.16,34.21,34.08,34.09,440900.0,24.3165,24.3521,24.2595,24.2666,440900.0
2012-11-16 11:30:00,34.09,34.36,34.09,34.35,1040800.0,24.2666,24.4588,24.2666,24.4517,1040800.0
2012-11-16 12:00:00,34.36,34.39,34.31,34.33,299000.0,24.4588,24.4802,24.4233,24.4375,299000.0
2012-11-16 12:30:00,34.33,34.39,34.28,34.28,279700.0,24.4375,24.4802,24.4019,24.4019,279700.0
2012-11-16 13:00:00,34.28,34.33,34.27,34.3,270300.0,24.4019,24.4375,24.3948,24.4161,270300.0
2012-11-16 13:30:00,34.31,34.4,34.29,34.39,133000.0,24.4233,24.4873,24.409,24.4802,133000.0
2012-11-16 14:00:00,34.39,34.4,34.29,34.3,231700.0,24.4802,24.4873,24.409,24.4161,231700.0
2012-11-16 14:30:00,34.3,34.34,34.23,34.34,199500.0,24.4161,24.4446,24.3663,24.4446,199500.0
2012-11-16 15:00:00,34.34,34.4,34.31,34.39,149500.0,24.4446,24.4873,24.4233,24.4802,149500.0
2012-11-16 15:30:00,34.38,34.45,34.36,34.41,1054800.0,24.4731,24.5229,24.4588,24.4944,1054800.0
2012-11-19 09:30:00,34.59,34.72,34.59,34.72,769700.0,24.6226,24.7151,24.6226,24.7151,769700.0
2012-11-19 10:00:00,34.72,34.79,34.7,34.76,565600.0,24.7151,24.7649,24.7009,24.7436,565600.0
2012-11-19 10:30:00,34.77,34.84,34.77,34.77,366500.0,24.7507,24.8005,24.7507,24.7507,366500.0
2012-11-19 11:00:00,34.77,34.83,34.74,34.83,409900.0,24.7507,24.7934,24.7293,24.7934,409900.0
2012-11-19 11:30:00,34.83,34.84,34.79,34.84,245500.0,24.7934,24.8005,24.7649,24.8005,245500.0
2012-11-19 12:00:00,34.84,34.87,34.83,34.84,339600.0,24.8005,24.8219,24.7934,24.8005,339600.0
2012-11-19 12:30:00,34.85,34.86,34.79,34.81,218800.0,24.8076,24.8148,24.7649,24.7792,218800.0
2012-11-19 13:00:00,34.8,34.82,34.77,34.8,129500.0,24.7721,24.7863,24.7507,24.7721,129500.0
2012-11-19 13:30:00,34.8,34.82,34.78,34.81,160200.0,24.7721,24.7863,24.7578,24.7792,160200.0
2012-11-19 14:00:00,34.82,34.85,34.81,34.83,425800.0,24.7863,24.8076,24.7792,24.7934,425800.0
2012-11-19 14:30:00,34.82,34.9,34.81,34.87,600200.0,24.7863,24.8432,24.7792,24.8219,600200.0
2012-11-19 15:00:00,34.87,34.9,34.86,34.9,529700.0,24.8219,24.8432,24.8148,24.8432,529700.0
2012-11-19 15:30:00,34.89,34.98,34.87,34.97,2033300.0,24.8361,24.9002,24.8219,24.8931,2033300.0
2012-11-20 09:30:00,34.99,34.99,34.88,34.94,451500.0,24.9073,24.9073,24.829,24.8717,451500.0
2012-11-20 10:00:00,34.93,34.97,34.9,34.94,456100.0,24.8646,24.8931,24.8432,24.8717,456100.0
2012-11-20 10:30:00,34.94,34.99,34.94,34.98,404200.0,24.8717,24.9073,24.8717,24.9002,404200.0
2012-11-20 11:00:00,34.98,35.02,34.94,35.0,198000.0,24.9002,24.9287,24.8717,24.9144,198000.0
2012-11-20 11:30:00,35.0,35.08,34.98,35.08,330500.0,24.9144,24.9714,24.9002,24.9714,330500.0
2012-11-20 12:00:00,35.08,35.09,35.02,35.03,331300.0,24.9714,24.9785,24.9287,24.9358,331300.0
2012-11-20 12:30:00,35.02,35.05,35.01,35.03,371000.0,24.9287,24.95,24.9215,24.9358,371000.0
2012-11-20 13:00:00,35.03,35.03,34.81,34.81,315400.0,24.9358,24.9358,24.7792,24.7792,315400.0
2012-11-20 13:30:00,34.82,34.96,34.82,34.95,164600.0,24.7863,24.886,24.7863,24.8788,164600.0
2012-11-20 14:00:00,34.95,35.01,34.92,35.0,308100.0,24.8788,24.9215,24.8575,24.9144,308100.0
2012-11-20 14:30:00,35.0,35.01,34.95,34.99,169800.0,24.9144,24.9215,24.8788,24.9073,169800.0
2012-11-20 15:00:00,34.99,35.03,34.99,35.03,360600.0,24.9073,24.9358,24.9073,24.9358,360600.0
2012-11-20 15:30:00,35.03,35.1,35.02,35.09,950900.0,24.9358,24.9856,24.9287,24.9785,950900.0
2012-11-21 09:30:00,35.2,35.2,35.02,35.11,375300.0,25.0568,25.0568,24.9287,24.9927,375300.0
2012-11-21 10:00:00,35.11,35.12,35.05,35.08,461800.0,24.9927,24.9998,24.95,24.9714,461800.0
2012-11-21 10:30:00,35.07,35.07,35.02,35.04,375700.0,24.9643,24.9643,24.9287,24.9429,375700.0
2012-11-21 11:00:00,35.04,35.07,35.02,35.05,275100.0,24.9429,24.9643,24.9287,24.95,275100.0
2012-11-21 11:30:00,35.05,35.12,35.05,35.1,259100.0,24.95,24.9998,24.95,24.9856,259100.0
2012-11-21 12:00:00,35.11,35.15,35.1,35.15,173700.0,24.9927,25.0212,24.9856,25.0212,173700.0
2012-11-21 12:30:00,35.14,35.15,35.13,35.13,110500.0,25.0141,25.0212,25.007,25.007,110500.0
2012-11-21 13:00:00,35.13,35.15,35.11,35.14,135900.0,25.007,25.0212,24.9927,25.0141,135900.0
2012-11-21 13:30:00,35.14,35.16,35.13,35.14,204400.0,25.0141,25.0283,25.007,25.0141,204400.0
2012-11-21 14:00:00,35.15,35.17,35.09,35.13,180200.0,25.0212,25.0354,24.9785,25.007,180200.0
2012-11-21 14:30:00,35.13,35.15,35.12,35.15,101000.0,25.007,25.0212,24.9998,25.0212,101000.0
2012-11-21 15:00:00,35.15,35.17,35.12,35.13,181100.0,25.0212,25.0354,24.9998,25.007,181100.0
2012-11-21 15:30:00,35.13,35.17,35.12,35.16,644100.0,25.007,25.0354,24.9998,25.0283,644100.0
2012-11-23 09:30:00,35.23,35.37,35.23,35.37,254000.0,25.0781,25.1778,25.0781,25.1778,254000.0
2012-11-23 10:00:00,35.37,35.48,35.37,35.47,128000.0,25.1778,25.2561,25.1778,25.249,128000.0
2012-11-23 10:30:00,35.47,35.5,35.45,35.49,100900.0,25.249,25.2703,25.2348,25.2632,100900.0
2012-11-23 11:00:00,35.49,35.54,35.48,35.53,91500.0,25.2632,25.2988,25.2561,25.2917,91500.0
2012-11-23 11:30:00,35.53,35.54,35.47,35.48,216400.0,25.2917,25.2988,25.249,25.2561,216400.0
2012-11-23 12:00:00,35.48,35.51,35.47,35.48,377500.0,25.2561,25.2775,25.249,25.2561,377500.0
2012-11-23 12:30:00,35.48,35.68,35.48,35.67,1494400.0,25.2561,25.3985,25.2561,25.3914,1494400.0
2012-11-26 09:30:00,35.5,35.52,35.42,35.44,480300.0,25.2703,25.2846,25.2134,25.2276,480300.0
2012-11-26 10:00:00,35.45,35.49,35.43,35.46,299400.0,25.2348,25.2632,25.2205,25.2419,299400.0
2012-11-26 10:30:00,35.46,35.48,35.41,35.44,465700.0,25.2419,25.2561,25.2063,25.2276,465700.0
2012-11-26 11:00:00,35.43,35.44,35.37,35.37,491900.0,25.2205,25.2276,25.1778,25.1778,491900.0
2012-11-26 11:30:00,35.37,35.4,35.36,35.4,56500.0,25.1778,25.1992,25.1707,25.1992,56500.0
2012-11-26 12:00:00,35.4,35.41,35.35,35.36,103200.0,25.1992,25.2063,25.1636,25.1707,103200.0
2012-11-26 12:30:00,35.36,35.41,35.32,35.4,157600.0,25.1707,25.2063,25.1422,25.1992,157600.0
2012-11-26 13:00:00,35.4,35.41,35.37,35.38,110700.0,25.1992,25.2063,25.1778,25.1849,110700.0
2012-11-26 13:30:00,35.38,35.39,35.33,35.35,100300.0,25.1849,25.192,25.1493,25.1636,100300.0
2012-11-26 14:00:00,35.34,35.36,35.31,35.32,100300.0,25.1564,25.1707,25.1351,25.1422,100300.0
2012-11-26 14:30:00,35.33,35.4,35.33,35.39,171500.0,25.1493,25.1992,25.1493,25.192,171500.0
2012-11-26 15:00:00,35.39,35.4,35.34,35.37,95000.0,25.192,25.1992,25.1564,25.1778,95000.0
2012-11-26 15:30:00,35.36,35.42,35.34,35.42,808900.0,25.1707,25.2134,25.1564,25.2134,808900.0
2012-11-27 09:30:00,35.4,35.52,35.4,35.51,267000.0,25.1992,25.2846,25.1992,25.2775,267000.0
2012-11-27 10:00:00,35.51,35.52,35.41,35.42,333300.0,25.2775,25.2846,25.2063,25.2134,333300.0
2012-11-27 10:30:00,35.43,35.47,35.41,35.46,235800.0,25.2205,25.249,25.2063,25.2419,235800.0
2012-11-27 11:00:00,35.46,35.49,35.45,35.48,132900.0,25.2419,25.2632,25.2348,25.2561,132900.0
2012-11-27 11:30:00,35.48,35.59,35.46,35.58,211300.0,25.2561,25.3344,25.2419,25.3273,211300.0
2012-11-27 12:00:00,35.58,35.6,35.54,35.56,115100.0,25.3273,25.3415,25.2988,25.3131,115100.0
2012-11-27 12:30:00,35.55,35.56,35.52,35.55,205200.0,25.3059,25.3131,25.2846,25.3059,205200.0
2012-11-27 13:00:00,35.55,35.55,35.49,35.5,115100.0,25.3059,25.3059,25.2632,25.2703,115100.0
2012-11-27 13:30:00,35.49,35.52,35.48,35.49,131900.0,25.2632,25.2846,25.2561,25.2632,131900.0
2012-11-27 14:00:00,35.48,35.54,35.41,35.41,332700.0,25.2561,25.2988,25.2063,25.2063,332700.0
2012-11-27 14:30:00,35.42,35.45,35.37,35.43,187000.0,25.2134,25.2348,25.1778,25.2205,187000.0
2012-11-27 15:00:00,35.43,35.46,35.4,35.43,274400.0,25.2205,25.2419,25.1992,25.2205,274400.0
2012-11-27 15:30:00,35.44,35.44,35.35,35.38,711900.0,25.2276,25.2276,25.1636,25.1849,711900.0
2012-11-28 09:30:00,35.36,35.43,35.34,35.35,569500.0,25.1707,25.2205,25.1564,25.1636,569500.0
2012-11-28 10:00:00,35.35,35.38,35.26,35.37,419900.0,25.1636,25.1849,25.0995,25.1778,419900.0
2012-11-28 10:30:00,35.37,35.5,35.35,35.46,455100.0,25.1778,25.2703,25.1636,25.2419,455100.0
2012-11-28 11:00:00,35.46,35.58,35.45,35.56,466600.0,25.2419,25.3273,25.2348,25.3131,466600.0
2012-11-28 11:30:00,35.56,35.57,35.52,35.54,267300.0,25.3131,25.3202,25.2846,25.2988,267300.0
2012-11-28 12:00:00,35.53,35.64,35.47,35.62,536100.0,25.2917,25.37,25.249,25.3558,536100.0
2012-11-28 12:30:00,35.63,35.71,35.62,35.69,318900.0,25.3629,25.4198,25.3558,25.4056,318900.0
2012-11-28 13:00:00,35.68,35.69,35.64,35.66,111100.0,25.3985,25.4056,25.37,25.3842,111100.0
2012-11-28 13:30:00,35.66,35.7,35.64,35.65,318600.0,25.3842,25.4127,25.37,25.3771,318600.0
2012-11-28 14:00:00,35.65,35.66,35.61,35.62,287900.0,25.3771,25.3842,25.3486,25.3558,287900.0
2012-11-28 14:30:00,35.62,35.66,35.59,35.61,241300.0,25.3558,25.3842,25.3344,25.3486,241300.0
2012-11-28 15:00:00,35.61,35.66,35.59,35.66,823900.0,25.3486,25.3842,25.3344,25.3842,823900.0
2012-11-28 15:30:00,35.66,35.74,35.66,35.73,1354500.0,25.3842,25.4412,25.3842,25.4341,1354500.0
2012-11-29 09:30:00,35.7,35.86,35.69,35.84,509600.0,25.4127,25.5266,25.4056,25.5124,509600.0
2012-11-29 10:00:00,35.84,35.87,35.73,35.77,956300.0,25.5124,25.5337,25.4341,25.4625,956300.0
2012-11-29 10:30:00,35.77,35.82,35.73,35.79,2159800.0,25.4625,25.4981,25.4341,25.4768,2159800.0
2012-11-29 11:00:00,35.79,35.84,35.79,35.83,793000.0,25.4768,25.5124,25.4768,25.5053,793000.0
2012-11-29 11:30:00,35.83,35.85,35.69,35.75,1652700.0,25.5053,25.5195,25.4056,25.4483,1652700.0
2012-11-29 12:00:00,35.75,35.84,35.74,35.82,536300.0,25.4483,25.5124,25.4412,25.4981,536300.0
2012-11-29 12:30:00,35.82,35.86,35.82,35.84,163300.0,25.4981,25.5266,25.4981,25.5124,163300.0
2012-11-29 13:00:00,35.85,35.9,35.84,35.9,484700.0,25.5195,25.5551,25.5124,25.5551,484700.0
2012-11-29 13:30:00,35.9,35.96,35.9,35.94,2222400.0,25.5551,25.5978,25.5551,25.5836,2222400.0
2012-11-29 14:00:00,35.93,35.94,35.91,35.92,604600.0,25.5764,25.5836,25.5622,25.5693,604600.0
2012-11-29 14:30:00,35.92,35.94,35.9,35.91,348000.0,25.5693,25.5836,25.5551,25.5622,348000.0
2012-11-29 15:00:00,35.91,35.92,35.82,35.84,391500.0,25.5622,25.5693,25.4981,25.5124,391500.0
2012-11-29 15:30:00,35.85,35.91,35.82,35.9,974000.0,25.5195,25.5622,25.4981,25.5551,974000.0
2012-11-30 09:30:00,35.89,35.94,35.85,35.88,237900.0,25.548,25.5836,25.5195,25.5408,237900.0
2012-11-30 10:00:00,35.89,35.93,35.87,35.92,198700.0,25.548,25.5764,25.5337,25.5693,198700.0
2012-11-30 10:30:00,35.92,35.92,35.84,35.9,230000.0,25.5693,25.5693,25.5124,25.5551,230000.0
2012-11-30 11:00:00,35.9,35.94,35.88,35.92,247700.0,25.5551,25.5836,25.5408,25.5693,247700.0
2012-11-30 11:30:00,35.91,35.93,35.87,35.91,191300.0,25.5622,25.5764,25.5337,25.5622,191300.0
2012-11-30 12:00:00,35.91,35.95,35.91,35.95,124500.0,25.5622,25.5907,25.5622,25.5907,124500.0
2012-11-30 12:30:00,35.95,35.96,35.89,35.91,221700.0,25.5907,25.5978,25.548,25.5622,221700.0
2012-11-30 13:00:00,35.91,35.98,35.91,35.97,174200.0,25.5622,25.612,25.5622,25.6049,174200.0
2012-11-30 13:30:00,35.97,35.97,35.93,35.95,412000.0,25.6049,25.6049,25.5764,25.5907,412000.0
2012-11-30 14:00:00,35.96,36.0,35.95,35.98,257100.0,25.5978,25.6263,25.5907,25.612,257100.0
2012-11-30 14:30:00,35.98,36.0,35.94,35.96,383200.0,25.612,25.6263,25.5836,25.5978,383200.0
2012-11-30 15:00:00,35.96,35.99,35.93,35.95,224100.0,25.5978,25.6191,25.5764,25.5907,224100.0
2012-11-30 15:30:00,35.96,36.07,35.95,36.01,2021200.0,25.5978,25.6761,25.5907,25.6334,2021200.0
2012-12-03 09:30:00,36.01,36.11,36.01,36.09,870100.0,25.6334,25.7046,25.6334,25.6903,870100.0
2012-12-03 10:00:00,36.08,36.09,36.0,36.05,645200.0,25.6832,25.6903,25.6263,25.6619,645200.0
2012-12-03 10:30:00,36.05,36.07,35.98,35.99,334900.0,25.6619,25.6761,25.612,25.6191,334900.0
2012-12-03 11:00:00,36.0,36.01,35.97,36.0,575300.0,25.6263,25.6334,25.6049,25.6263,575300.0
2012-12-03 11:30:00,35.99,36.06,35.98,36.06,209100.0,25.6191,25.669,25.612,25.669,209100.0
2012-12-03 12:00:00,36.06,36.06,36.02,36.05,519000.0,25.669,25.669,25.6405,25.6619,519000.0
2012-12-03 12:30:00,36.05,36.06,35.99,36.01,132100.0,25.6619,25.669,25.6191,25.6334,132100.0
2012-12-03 13:00:00,36.0,36.03,35.97,36.02,280800.0,25.6263,25.6476,25.6049,25.6405,280800.0
2012-12-03 13:30:00,36.01,36.01,35.93,35.94,171100.0,25.6334,25.6334,25.5764,25.5836,171100.0
2012-12-03 14:00:00,35.94,35.98,35.93,35.97,262400.0,25.5836,25.612,25.5764,25.6049,262400.0
2012-12-03 14:30:00,35.97,35.99,35.94,35.98,1089600.0,25.6049,25.6191,25.5836,25.612,1089600.0
2012-12-03 15:00:00,35.99,36.03,35.88,35.91,723600.0,25.6191,25.6476,25.5408,25.5622,723600.0
2012-12-03 15:30:00,35.9,35.97,35.88,35.9,782200.0,25.5551,25.6049,25.5408,25.5551,782200.0
2012-12-04 09:30:00,35.84,35.94,35.76,35.89,348000.0,25.5124,25.5836,25.4554,25.548,348000.0
2012-12-04 10:00:00,35.88,35.95,35.86,35.91,317600.0,25.5408,25.5907,25.5266,25.5622,317600.0
2012-12-04 10:30:00,35.91,35.94,35.88,35.9,303800.0,25.5622,25.5836,25.5408,25.5551,303800.0
2012-12-04 11:00:00,35.9,35.91,35.86,35.86,240500.0,25.5551,25.5622,25.5266,25.5266,240500.0
2012-12-04 11:30:00,35.87,35.94,35.86,35.93,356900.0,25.5337,25.5836,25.5266,25.5764,356900.0
2012-12-04 12:00:00,35.93,35.93,35.84,35.89,405800.0,25.5764,25.5764,25.5124,25.548,405800.0
2012-12-04 12:30:00,35.9,35.92,35.85,35.86,281500.0,25.5551,25.5693,25.5195,25.5266,281500.0
2012-12-04 13:00:00,35.86,35.87,35.83,35.84,289600.0,25.5266,25.5337,25.5053,25.5124,289600.0
2012-12-04 13:30:00,35.84,35.87,35.82,35.84,261900.0,25.5124,25.5337,25.4981,25.5124,261900.0
2012-12-04 14:00:00,35.85,35.89,35.84,35.84,327600.0,25.5195,25.548,25.5124,25.5124,327600.0
2012-12-04 14:30:00,35.83,35.85,35.81,35.84,480800.0,25.5053,25.5195,25.491,25.5124,480800.0
2012-12-04 15:00:00,35.84,35.9,35.84,35.87,349800.0,25.5124,25.5551,25.5124,25.5337,349800.0
2012-12-04 15:30:00,35.87,35.87,35.8,35.81,628000.0,25.5337,25.5337,25.4839,25.491,628000.0
2012-12-05 09:30:00,35.82,35.95,35.81,35.83,440600.0,25.4981,25.5907,25.491,25.5053,440600.0
2012-12-05 10:00:00,35.84,35.89,35.82,35.84,488400.0,25.5124,25.548,25.4981,25.5124,488400.0
2012-12-05 10:30:00,35.84,35.88,35.71,35.76,538900.0,25.5124,25.5408,25.4198,25.4554,538900.0
2012-12-05 11:00:00,35.76,35.84,35.73,35.83,583200.0,25.4554,25.5124,25.4341,25.5053,583200.0
2012-12-05 11:30:00,35.84,35.99,35.84,35.97,643100.0,25.5124,25.6191,25.5124,25.6049,643100.0
2012-12-05 12:00:00,35.97,36.03,35.94,35.94,617300.0,25.6049,25.6476,25.5836,25.5836,617300.0
2012-12-05 12:30:00,35.95,36.05,35.95,35.99,323500.0,25.5907,25.6619,25.5907,25.6191,323500.0
2012-12-05 13:00:00,36.0,36.0,35.91,35.93,279200.0,25.6263,25.6263,25.5622,25.5764,279200.0
2012-12-05 13:30:00,35.93,35.95,35.91,35.93,132500.0,25.5764,25.5907,25.5622,25.5764,132500.0
2012-12-05 14:00:00,35.93,35.97,35.93,35.93,105100.0,25.5764,25.6049,25.5764,25.5764,105100.0
2012-12-05 14:30:00,35.94,35.97,35.9,35.9,118400.0,25.5836,25.6049,25.5551,25.5551,118400.0
2012-12-05 15:00:00,35.91,35.98,35.9,35.94,370600.0,25.5622,25.612,25.5551,25.5836,370600.0
2012-12-05 15:30:00,35.94,35.96,35.83,35.89,1331500.0,25.5836,25.5978,25.5053,25.548,1331500.0
2012-12-06 09:30:00,35.97,36.01,35.9,35.96,696900.0,25.6049,25.6334,25.5551,25.5978,696900.0
2012-12-06 10:00:00,35.96,35.97,35.9,35.94,332600.0,25.5978,25.6049,25.5551,25.5836,332600.0
2012-12-06 10:30:00,35.93,36.01,35.92,35.99,174900.0,25.5764,25.6334,25.5693,25.6191,174900.0
2012-12-06 11:00:00,36.0,36.01,35.98,35.99,152100.0,25.6263,25.6334,25.612,25.6191,152100.0
2012-12-06 11:30:00,36.0,36.01,35.94,35.95,187900.0,25.6263,25.6334,25.5836,25.5907,187900.0
2012-12-06 12:00:00,35.95,35.97,35.94,35.94,83300.0,25.5907,25.6049,25.5836,25.5836,83300.0
2012-12-06 12:30:00,35.94,35.95,35.91,35.91,253300.0,25.5836,25.5907,25.5622,25.5622,253300.0
2012-12-06 13:00:00,35.91,35.95,35.91,35.91,106400.0,25.5622,25.5907,25.5622,25.5622,106400.0
2012-12-06 13:30:00,35.91,35.94,35.9,35.93,639400.0,25.5622,25.5836,25.5551,25.5764,639400.0
2012-12-06 14:00:00,35.93,35.94,35.91,35.93,680600.0,25.5764,25.5836,25.5622,25.5764,680600.0
2012-12-06 14:30:00,35.93,35.95,35.89,35.91,224100.0,25.5764,25.5907,25.548,25.5622,224100.0
2012-12-06 15:00:00,35.91,35.92,35.87,35.9,539000.0,25.5622,25.5693,25.5337,25.5551,539000.0
2012-12-06 15:30:00,35.9,35.96,35.9,35.94,618900.0,25.5551,25.5978,25.5551,25.5836,618900.0
2012-12-07 09:30:00,36.01,36.08,35.97,36.05,590400.0,25.6334,25.6832,25.6049,25.6619,590400.0
2012-12-07 10:00:00,36.06,36.11,36.03,36.1,409900.0,25.669,25.7046,25.6476,25.6974,409900.0
2012-12-07 10:30:00,36.09,36.09,36.05,36.05,417400.0,25.6903,25.6903,25.6619,25.6619,417400.0
2012-12-07 11:00:00,36.06,36.13,36.01,36.12,262700.0,25.669,25.7188,25.6334,25.7117,262700.0
2012-12-07 11:30:00,36.12,36.16,36.08,36.09,181600.0,25.7117,25.7402,25.6832,25.6903,181600.0
2012-12-07 12:00:00,36.08,36.15,36.07,36.14,184600.0,25.6832,25.733,25.6761,25.7259,184600.0
2012-12-07 12:30:00,36.14,36.14,36.1,36.12,103800.0,25.7259,25.7259,25.6974,25.7117,103800.0
2012-12-07 13:00:00,36.12,36.18,36.12,36.17,230000.0,25.7117,25.7544,25.7117,25.7473,230000.0
2012-12-07 13:30:00,36.16,36.18,36.13,36.14,101100.0,25.7402,25.7544,25.7188,25.7259,101100.0
2012-12-07 14:00:00,36.13,36.17,36.12,36.16,164500.0,25.7188,25.7473,25.7117,25.7402,164500.0
2012-12-07 14:30:00,36.16,36.18,36.15,36.15,259200.0,25.7402,25.7544,25.733,25.733,259200.0
2012-12-07 15:00:00,36.16,36.16,36.1,36.13,459900.0,25.7402,25.7402,25.6974,25.7188,459900.0
2012-12-07 15:30:00,36.14,36.19,36.12,36.17,962800.0,25.7259,25.7615,25.7117,25.7473,962800.0
2012-12-10 09:30:00,36.1,36.19,36.1,36.17,876600.0,25.6974,25.7615,25.6974,25.7473,876600.0
2012-12-10 10:00:00,36.18,36.21,36.15,36.15,468500.0,25.7544,25.7758,25.733,25.733,468500.0
2012-12-10 10:30:00,36.15,36.19,36.13,36.19,501500.0,25.733,25.7615,25.7188,25.7615,501500.0
2012-12-10 11:00:00,36.19,36.2,36.13,36.18,642500.0,25.7615,25.7686,25.7188,25.7544,642500.0
2012-12-10 11:30:00,36.19,36.21,36.18,36.2,367700.0,25.7615,25.7758,25.7544,25.7686,367700.0
2012-12-10 12:00:00,36.2,36.24,36.19,36.21,465300.0,25.7686,25.7971,25.7615,25.7758,465300.0
2012-12-10 12:30:00,36.2,36.23,36.18,36.19,552500.0,25.7686,25.79,25.7544,25.7615,552500.0
2012-12-10 13:00:00,36.19,36.19,36.15,36.15,181500.0,25.7615,25.7615,25.733,25.733,181500.0
2012-12-10 13:30:00,36.15,36.16,36.14,36.14,299700.0,25.733,25.7402,25.7259,25.7259,299700.0
2012-12-10 14:00:00,36.15,36.16,36.13,36.14,650600.0,25.733,25.7402,25.7188,25.7259,650600.0
2012-12-10 14:30:00,36.14,36.15,36.1,36.14,581700.0,25.7259,25.733,25.6974,25.7259,581700.0
2012-12-10 15:00:00,36.13,36.15,36.12,36.14,475700.0,25.7188,25.733,25.7117,25.7259,475700.0
2012-12-10 15:30:00,36.15,36.18,36.12,36.13,1552600.0,25.733,25.7544,25.7117,25.7188,1552600.0
2012-12-11 09:30:00,36.27,36.3,36.2,36.29,591800.0,25.8185,25.8398,25.7686,25.8327,591800.0
2012-12-11 10:00:00,36.3,36.34,36.29,36.34,512300.0,25.8398,25.8683,25.8327,25.8683,512300.0
2012-12-11 10:30:00,36.34,36.38,36.33,36.36,125500.0,25.8683,25.8968,25.8612,25.8825,125500.0
2012-12-11 11:00:00,36.36,36.45,36.34,36.42,471500.0,25.8825,25.9466,25.8683,25.9252,471500.0
2012-12-11 11:30:00,36.41,36.42,36.36,36.37,161500.0,25.9181,25.9252,25.8825,25.8896,161500.0
2012-12-11 12:00:00,36.37,36.38,36.31,36.35,350300.0,25.8896,25.8968,25.8469,25.8754,350300.0
2012-12-11 12:30:00,36.35,36.35,36.32,36.33,102600.0,25.8754,25.8754,25.8541,25.8612,102600.0
2012-12-11 13:00:00,36.33,36.35,36.3,36.3,110500.0,25.8612,25.8754,25.8398,25.8398,110500.0
2012-12-11 13:30:00,36.3,36.31,36.27,36.27,90000.0,25.8398,25.8469,25.8185,25.8185,90000.0
2012-12-11 14:00:00,36.27,36.3,36.26,36.26,158500.0,25.8185,25.8398,25.8113,25.8113,158500.0
2012-12-11 14:30:00,36.26,36.28,36.22,36.23,292700.0,25.8113,25.8256,25.7829,25.79,292700.0
2012-12-11 15:00:00,36.23,36.23,36.11,36.18,344200.0,25.79,25.79,25.7046,25.7544,344200.0
2012-12-11 15:30:00,36.18,36.21,36.14,36.18,668100.0,25.7544,25.7758,25.7259,25.7544,668100.0
2012-12-12 09:30:00,36.28,36.28,36.09,36.13,326100.0,25.8256,25.8256,25.6903,25.7188,326100.0
2012-12-12 10:00:00,36.13,36.15,36.08,36.15,299500.0,25.7188,25.733,25.6832,25.733,299500.0
2012-12-12 10:30:00,36.14,36.15,36.08,36.12,240900.0,25.7259,25.733,25.6832,25.7117,240900.0
2012-12-12 11:00:00,36.11,36.14,36.09,36.13,164200.0,25.7046,25.7259,25.6903,25.7188,164200.0
2012-12-12 11:30:00,36.13,36.13,36.1,36.11,183400.0,25.7188,25.7188,25.6974,25.7046,183400.0
2012-12-12 12:00:00,36.11,36.13,36.11,36.13,336600.0,25.7046,25.7188,25.7046,25.7188,336600.0
2012-12-12 12:30:00,36.13,36.28,36.09,36.26,512700.0,25.7188,25.8256,25.6903,25.8113,512700.0
2012-12-12 13:00:00,36.26,36.29,36.23,36.27,326100.0,25.8113,25.8327,25.79,25.8185,326100.0
2012-12-12 13:30:00,36.27,36.29,36.22,36.22,399600.0,25.8185,25.8327,25.7829,25.7829,399600.0
2012-12-12 14:00:00,36.22,36.25,36.17,36.18,411800.0,25.7829,25.8042,25.7473,25.7544,411800.0
2012-12-12 14:30:00,36.18,36.2,36.16,36.18,170000.0,25.7544,25.7686,25.7402,25.7544,170000.0
2012-12-12 15:00:00,36.18,36.19,36.11,36.13,328400.0,25.7544,25.7615,25.7046,25.7188,328400.0
2012-12-12 15:30:00,36.13,36.14,36.05,36.09,803200.0,25.7188,25.7259,25.6619,25.6903,803200.0
2012-12-13 09:30:00,36.19,36.21,36.13,36.17,268000.0,25.7615,25.7758,25.7188,25.7473,268000.0
2012-12-13 10:00:00,36.17,36.22,36.14,36.15,402800.0,25.7473,25.7829,25.7259,25.733,402800.0
2012-12-13 10:30:00,36.16,36.18,36.13,36.14,147200.0,25.7402,25.7544,25.7188,25.7259,147200.0
2012-12-13 11:00:00,36.15,36.15,36.04,36.06,200300.0,25.733,25.733,25.6547,25.669,200300.0
2012-12-13 11:30:00,36.06,36.1,36.04,36.07,209000.0,25.669,25.6974,25.6547,25.6761,209000.0
2012-12-13 12:00:00,36.08,36.09,36.01,36.02,157900.0,25.6832,25.6903,25.6334,25.6405,157900.0
2012-12-13 12:30:00,36.02,36.04,35.97,36.01,375800.0,25.6405,25.6547,25.6049,25.6334,375800.0
2012-12-13 13:00:00,36.02,36.05,35.97,36.05,223900.0,25.6405,25.6619,25.6049,25.6619,223900.0
2012-12-13 13:30:00,36.05,36.05,35.98,36.02,150300.0,25.6619,25.6619,25.612,25.6405,150300.0
2012-12-13 14:00:00,36.02,36.03,35.94,36.01,294800.0,25.6405,25.6476,25.5836,25.6334,294800.0
2012-12-13 14:30:00,36.02,36.02,35.99,36.0,164300.0,25.6405,25.6405,25.6191,25.6263,164300.0
2012-12-13 15:00:00,36.0,36.01,35.97,35.99,822000.0,25.6263,25.6334,25.6049,25.6191,822000.0
2012-12-13 15:30:00,36.0,36.09,35.99,36.02,796300.0,25.6263,25.6903,25.6191,25.6405,796300.0
2012-12-14 09:30:00,35.93,36.06,35.93,36.04,169000.0,25.5764,25.669,25.5764,25.6547,169000.0
2012-12-14 10:00:00,36.05,36.08,36.03,36.04,113300.0,25.6619,25.6832,25.6476,25.6547,113300.0
2012-12-14 10:30:00,36.04,36.1,36.02,36.03,129000.0,25.6547,25.6974,25.6405,25.6476,129000.0
2012-12-14 11:00:00,36.03,36.04,36.01,36.03,78500.0,25.6476,25.6547,25.6334,25.6476,78500.0
2012-12-14 11:30:00,36.04,36.04,35.99,36.02,52100.0,25.6547,25.6547,25.6191,25.6405,52100.0
2012-12-14 12:00:00,36.03,36.04,36.0,36.04,179800.0,25.6476,25.6547,25.6263,25.6547,179800.0
2012-12-14 12:30:00,36.04,36.04,36.01,36.02,122800.0,25.6547,25.6547,25.6334,25.6405,122800.0
2012-12-14 13:00:00,36.02,36.04,36.01,36.03,118100.0,25.6405,25.6547,25.6334,25.6476,118100.0
2012-12-14 13:30:00,36.04,36.07,36.03,36.04,116000.0,25.6547,25.6761,25.6476,25.6547,116000.0
2012-12-14 14:00:00,36.04,36.06,36.04,36.05,70800.0,25.6547,25.669,25.6547,25.6619,70800.0
2012-12-14 14:30:00,36.05,36.05,36.0,36.0,130300.0,25.6619,25.6619,25.6263,25.6263,130300.0
2012-12-14 15:00:00,36.0,36.02,35.97,35.99,113800.0,25.6263,25.6405,25.6049,25.6191,113800.0
2012-12-14 15:30:00,35.99,36.03,35.92,35.95,727300.0,25.6191,25.6476,25.5693,25.5907,727300.0
2012-12-17 09:30:00,36.04,36.09,35.99,36.07,919000.0,25.6547,25.6903,25.6191,25.6761,919000.0
2012-12-17 10:00:00,36.07,36.09,36.03,36.05,224800.0,25.6761,25.6903,25.6476,25.6619,224800.0
2012-12-17 10:30:00,36.04,36.08,36.04,36.05,549400.0,25.6547,25.6832,25.6547,25.6619,549400.0
2012-12-17 11:00:00,36.05,36.11,36.05,36.07,351700.0,25.6619,25.7046,25.6619,25.6761,351700.0
2012-12-17 11:30:00,36.07,36.12,36.06,36.06,399500.0,25.6761,25.7117,25.669,25.669,399500.0
2012-12-17 12:00:00,36.06,36.11,36.06,36.1,304700.0,25.669,25.7046,25.669,25.6974,304700.0
2012-12-17 12:30:00,36.09,36.1,36.05,36.05,324800.0,25.6903,25.6974,25.6619,25.6619,324800.0
2012-12-17 13:00:00,36.05,36.07,36.04,36.06,214700.0,25.6619,25.6761,25.6547,25.669,214700.0
2012-12-17 13:30:00,36.06,36.06,35.97,35.97,161800.0,25.669,25.669,25.6049,25.6049,161800.0
2012-12-17 14:00:00,35.97,36.02,35.92,35.95,730000.0,25.6049,25.6405,25.5693,25.5907,730000.0
2012-12-17 14:30:00,35.95,35.96,35.93,35.94,306500.0,25.5907,25.5978,25.5764,25.5836,306500.0
2012-12-17 15:00:00,35.94,35.98,35.94,35.97,227500.0,25.5836,25.612,25.5836,25.6049,227500.0
2012-12-17 15:30:00,35.97,36.06,35.95,36.04,1141200.0,25.6049,25.669,25.5907,25.6547,1141200.0
2012-12-18 09:30:00,35.97,36.13,35.86,35.87,351800.0,25.6049,25.7188,25.5266,25.5337,351800.0
2012-12-18 10:00:00,35.87,35.89,35.78,35.84,1428000.0,25.5337,25.548,25.4697,25.5124,1428000.0
2012-12-18 10:30:00,35.83,35.97,35.83,35.94,558600.0,25.5053,25.6049,25.5053,25.5836,558600.0
2012-12-18 11:00:00,35.93,36.04,35.93,36.01,271400.0,25.5764,25.6547,25.5764,25.6334,271400.0
2012-12-18 11:30:00,36.01,36.02,35.98,35.98,300000.0,25.6334,25.6405,25.612,25.612,300000.0
2012-12-18 12:00:00,35.98,36.01,35.97,36.0,347500.0,25.612,25.6334,25.6049,25.6263,347500.0
2012-12-18 12:30:00,35.99,36.12,35.98,36.07,724500.0,25.6191,25.7117,25.612,25.6761,724500.0
2012-12-18 13:00:00,36.07,36.11,36.05,36.08,274800.0,25.6761,25.7046,25.6619,25.6832,274800.0
2012-12-18 13:30:00,36.07,36.11,36.05,36.07,213700.0,25.6761,25.7046,25.6619,25.6761,213700.0
2012-12-18 14:00:00,36.07,36.1,36.0,36.0,201400.0,25.6761,25.6974,25.6263,25.6263,201400.0
2012-12-18 14:30:00,36.0,36.03,35.99,36.01,187300.0,25.6263,25.6476,25.6191,25.6334,187300.0
2012-12-18 15:00:00,36.02,36.03,35.98,35.98,242400.0,25.6405,25.6476,25.612,25.612,242400.0
2012-12-18 15:30:00,35.98,36.08,35.97,36.05,913800.0,25.612,25.6832,25.6049,25.6619,913800.0
2012-12-19 09:30:00,36.08,36.1,35.91,35.95,294900.0,25.6832,25.6974,25.5622,25.5907,294900.0
2012-12-19 10:00:00,35.94,35.96,35.92,35.93,236800.0,25.5836,25.5978,25.5693,25.5764,236800.0
2012-12-19 10:30:00,35.93,35.95,35.87,35.91,6937800.0,25.5764,25.5907,25.5337,25.5622,6937800.0
2012-12-19 11:00:00,35.91,35.93,35.87,35.9,373200.0,25.5622,25.5764,25.5337,25.5551,373200.0
2012-12-19 11:30:00,35.9,35.93,35.89,35.91,385300.0,25.5551,25.5764,25.548,25.5622,385300.0
2012-12-19 12:00:00,35.91,35.93,35.87,35.9,278200.0,25.5622,25.5764,25.5337,25.5551,278200.0
2012-12-19 12:30:00,35.89,35.92,35.87,35.87,379900.0,25.548,25.5693,25.5337,25.5337,379900.0
2012-12-19 13:00:00,35.88,35.9,35.86,35.89,285500.0,25.5408,25.5551,25.5266,25.548,285500.0
2012-12-19 13:30:00,35.89,35.89,35.8,35.81,2662900.0,25.548,25.548,25.4839,25.491,2662900.0
2012-12-19 14:00:00,35.82,35.82,35.77,35.79,532800.0,25.4981,25.4981,25.4625,25.4768,532800.0
2012-12-19 14:30:00,35.78,35.79,35.71,35.76,811700.0,25.4697,25.4768,25.4198,25.4554,811700.0
2012-12-19 15:00:00,35.76,35.77,35.72,35.76,1010000.0,25.4554,25.4625,25.4269,25.4554,1010000.0
2012-12-19 15:30:00,35.76,35.8,35.67,35.68,1576800.0,25.4554,25.4839,25.3914,25.3985,1576800.0
2012-12-20 09:30:00,35.73,35.78,35.63,35.65,438700.0,25.4341,25.4697,25.3629,25.3771,438700.0
2012-12-20 10:00:00,35.65,35.79,35.65,35.76,378300.0,25.3771,25.4768,25.3771,25.4554,378300.0
2012-12-20 10:30:00,35.75,35.86,35.75,35.84,305700.0,25.4483,25.5266,25.4483,25.5124,305700.0
2012-12-20 11:00:00,35.84,35.84,35.74,35.74,324400.0,25.5124,25.5124,25.4412,25.4412,324400.0
2012-12-20 11:30:00,35.74,35.76,35.72,35.73,312000.0,25.4412,25.4554,25.4269,25.4341,312000.0
2012-12-20 12:00:00,35.73,35.75,35.7,35.73,295200.0,25.4341,25.4483,25.4127,25.4341,295200.0
2012-12-20 12:30:00,35.72,35.78,35.71,35.78,242800.0,25.4269,25.4697,25.4198,25.4697,242800.0
2012-12-20 13:00:00,35.77,35.79,35.72,35.79,277600.0,25.4625,25.4768,25.4269,25.4768,277600.0
2012-12-20 13:30:00,35.79,35.88,35.78,35.88,232700.0,25.4768,25.5408,25.4697,25.5408,232700.0
2012-12-20 14:00:00,35.87,35.88,35.8,35.82,620800.0,25.5337,25.5408,25.4839,25.4981,620800.0
2012-12-20 14:30:00,35.82,35.86,35.81,35.85,306400.0,25.4981,25.5266,25.491,25.5195,306400.0
2012-12-20 15:00:00,35.85,35.86,35.78,35.79,267400.0,25.5195,25.5266,25.4697,25.4768,267400.0
2012-12-20 15:30:00,35.8,35.89,35.79,35.89,1536100.0,25.4839,25.548,25.4768,25.548,1536100.0
2012-12-21 09:30:00,35.18,35.43,35.02,35.16,603300.0,25.3258,25.5057,25.2106,25.3114,603300.0
2012-12-21 10:00:00,35.16,35.26,35.11,35.24,431100.0,25.3114,25.3834,25.2754,25.369,431100.0
2012-12-21 10:30:00,35.24,35.25,35.12,35.12,287300.0,25.369,25.3762,25.2826,25.2826,287300.0
2012-12-21 11:00:00,35.13,35.14,35.03,35.08,498300.0,25.2898,25.297,25.2178,25.2538,498300.0
2012-12-21 11:30:00,35.08,35.08,34.94,35.05,627800.0,25.2538,25.2538,25.153,25.2322,627800.0
2012-12-21 12:00:00,35.05,35.08,34.98,35.01,240500.0,25.2322,25.2538,25.1818,25.2034,240500.0
2012-12-21 12:30:00,35.0,35.05,34.96,35.05,649500.0,25.1962,25.2322,25.1674,25.2322,649500.0
2012-12-21 13:00:00,35.04,35.06,35.01,35.05,249000.0,25.225,25.2394,25.2034,25.2322,249000.0
2012-12-21 13:30:00,35.05,35.14,35.03,35.13,449000.0,25.2322,25.297,25.2178,25.2898,449000.0
2012-12-21 14:00:00,35.14,35.18,35.09,35.12,248700.0,25.297,25.3258,25.261,25.2826,248700.0
2012-12-21 14:30:00,35.12,35.18,35.11,35.16,273200.0,25.2826,25.3258,25.2754,25.3114,273200.0
2012-12-21 15:00:00,35.16,35.23,35.15,35.23,424700.0,25.3114,25.3618,25.3042,25.3618,424700.0
2012-12-21 15:30:00,35.23,35.28,35.13,35.16,2057900.0,25.3618,25.3978,25.2898,25.3114,2057900.0
2012-12-24 09:30:00,35.05,35.09,35.02,35.06,813100.0,25.2322,25.261,25.2106,25.2394,813100.0
2012-12-24 10:00:00,35.07,35.09,35.06,35.07,496100.0,25.2466,25.261,25.2394,25.2466,496100.0
2012-12-24 10:30:00,35.07,35.09,35.02,35.02,585800.0,25.2466,25.261,25.2106,25.2106,585800.0
2012-12-24 11:00:00,35.02,35.03,34.99,35.03,436600.0,25.2106,25.2178,25.189,25.2178,436600.0
2012-12-24 11:30:00,35.03,35.05,35.02,35.04,660900.0,25.2178,25.2322,25.2106,25.225,660900.0
2012-12-24 12:00:00,35.04,35.05,35.0,35.02,585300.0,25.225,25.2322,25.1962,25.2106,585300.0
2012-12-24 12:30:00,35.02,35.09,35.02,35.05,935100.0,25.2106,25.261,25.2106,25.2322,935100.0
2012-12-26 09:30:00,35.05,35.08,34.96,34.97,381200.0,25.2322,25.2538,25.1674,25.1746,381200.0
2012-12-26 10:00:00,34.98,34.99,34.92,34.94,401500.0,25.1818,25.189,25.1386,25.153,401500.0
2012-12-26 10:30:00,34.94,34.97,34.91,34.91,320900.0,25.153,25.1746,25.1314,25.1314,320900.0
2012-12-26 11:00:00,34.92,34.92,34.75,34.76,2451900.0,25.1386,25.1386,25.0162,25.0234,2451900.0
2012-12-26 11:30:00,34.75,34.77,34.7,34.76,1166000.0,25.0162,25.0306,24.9802,25.0234,1166000.0
2012-12-26 12:00:00,34.76,34.77,34.72,34.75,839200.0,25.0234,25.0306,24.9946,25.0162,839200.0
2012-12-26 12:30:00,34.75,34.82,34.72,34.79,385100.0,25.0162,25.0666,24.9946,25.045,385100.0
2012-12-26 13:00:00,34.8,34.8,34.76,34.79,335500.0,25.0522,25.0522,25.0234,25.045,335500.0
2012-12-26 13:30:00,34.79,34.81,34.75,34.77,538000.0,25.045,25.0594,25.0162,25.0306,538000.0
2012-12-26 14:00:00,34.76,34.83,34.76,34.8,430600.0,25.0234,25.0738,25.0234,25.0522,430600.0
2012-12-26 14:30:00,34.8,34.85,34.77,34.82,511100.0,25.0522,25.0882,25.0306,25.0666,511100.0
2012-12-26 15:00:00,34.82,34.83,34.78,34.81,490300.0,25.0666,25.0738,25.0378,25.0594,490300.0
2012-12-26 15:30:00,34.8,34.8,34.74,34.77,1733900.0,25.0522,25.0522,25.009,25.0306,1733900.0
2012-12-27 09:30:00,34.76,34.9,34.74,34.82,526700.0,25.0234,25.1242,25.009,25.0666,526700.0
2012-12-27 10:00:00,34.82,34.83,34.64,34.68,769400.0,25.0666,25.0738,24.937,24.9658,769400.0
2012-12-27 10:30:00,34.68,34.73,34.64,34.68,362300.0,24.9658,25.0018,24.937,24.9658,362300.0
2012-12-27 11:00:00,34.68,34.72,34.62,34.7,403100.0,24.9658,24.9946,24.9226,24.9802,403100.0
2012-12-27 11:30:00,34.7,34.74,34.66,34.68,219600.0,24.9802,25.009,24.9514,24.9658,219600.0
2012-12-27 12:00:00,34.67,34.68,34.61,34.62,238300.0,24.9586,24.9658,24.9154,24.9226,238300.0
2012-12-27 12:30:00,34.62,34.65,34.56,34.65,267000.0,24.9226,24.9442,24.8794,24.9442,267000.0
2012-12-27 13:00:00,34.64,34.69,34.61,34.62,336900.0,24.937,24.973,24.9154,24.9226,336900.0
2012-12-27 13:30:00,34.63,34.66,34.62,34.64,253900.0,24.9298,24.9514,24.9226,24.937,253900.0
2012-12-27 14:00:00,34.64,34.65,34.61,34.62,282200.0,24.937,24.9442,24.9154,24.9226,282200.0
2012-12-27 14:30:00,34.62,34.76,34.59,34.74,522400.0,24.9226,25.0234,24.901,25.009,522400.0
2012-12-27 15:00:00,34.75,34.85,34.71,34.81,571300.0,25.0162,25.0882,24.9874,25.0594,571300.0
2012-12-27 15:30:00,34.82,34.89,34.81,34.83,1461500.0,25.0666,25.117,25.0594,25.0738,1461500.0
2012-12-28 09:30:00,34.63,34.76,34.63,34.68,616500.0,24.9298,25.0234,24.9298,24.9658,616500.0
2012-12-28 10:00:00,34.68,34.7,34.62,34.63,506300.0,24.9658,24.9802,24.9226,24.9298,506300.0
2012-12-28 10:30:00,34.64,34.81,34.64,34.74,717600.0,24.937,25.0594,24.937,25.009,717600.0
2012-12-28 11:00:00,34.74,34.77,34.69,34.69,376400.0,25.009,25.0306,24.973,24.973,376400.0
2012-12-28 11:30:00,34.69,34.72,34.67,34.71,302000.0,24.973,24.9946,24.9586,24.9874,302000.0
2012-12-28 12:00:00,34.72,34.75,34.71,34.74,316100.0,24.9946,25.0162,24.9874,25.009,316100.0
2012-12-28 12:30:00,34.73,34.76,34.71,34.72,250900.0,25.0018,25.0234,24.9874,24.9946,250900.0
2012-12-28 13:00:00,34.72,34.75,34.71,34.74,217800.0,24.9946,25.0162,24.9874,25.009,217800.0
2012-12-28 13:30:00,34.73,34.75,34.68,34.7,283700.0,25.0018,25.0162,24.9658,24.9802,283700.0
2012-12-28 14:00:00,34.7,34.72,34.65,34.65,716500.0,24.9802,24.9946,24.9442,24.9442,716500.0
2012-12-28 14:30:00,34.65,34.66,34.62,34.62,940100.0,24.9442,24.9514,24.9226,24.9226,940100.0
2012-12-28 15:00:00,34.62,34.65,34.58,34.6,2043700.0,24.9226,24.9442,24.8938,24.9082,2043700.0
2012-12-28 15:30:00,34.6,34.64,34.46,34.48,3815200.0,24.9082,24.937,24.8074,24.8218,3815200.0
2012-12-31 09:30:00,34.38,34.47,34.33,34.45,839700.0,24.7499,24.8146,24.7139,24.8002,839700.0
2012-12-31 10:00:00,34.45,34.49,34.4,34.43,1047400.0,24.8002,24.829,24.7642,24.7858,1047400.0
2012-12-31 10:30:00,34.43,34.49,34.4,34.42,1041800.0,24.7858,24.829,24.7642,24.7786,1041800.0
2012-12-31 11:00:00,34.42,34.5,34.41,34.44,950600.0,24.7786,24.8362,24.7714,24.793,950600.0
2012-12-31 11:30:00,34.44,34.47,34.42,34.44,681300.0,24.793,24.8146,24.7786,24.793,681300.0
2012-12-31 12:00:00,34.44,34.47,34.44,34.46,887800.0,24.793,24.8146,24.793,24.8074,887800.0
2012-12-31 12:30:00,34.47,34.68,34.47,34.56,952800.0,24.8146,24.9658,24.8146,24.8794,952800.0
2012-12-31 13:00:00,34.56,34.62,34.5,34.57,672200.0,24.8794,24.9226,24.8362,24.8866,672200.0
2012-12-31 13:30:00,34.57,34.69,34.48,34.54,986700.0,24.8866,24.973,24.8218,24.865,986700.0
2012-12-31 14:00:00,34.54,34.62,34.53,34.62,658600.0,24.865,24.9226,24.8578,24.9226,658600.0
2012-12-31 14:30:00,34.62,34.78,34.59,34.76,634500.0,24.9226,25.0378,24.901,25.0234,634500.0
2012-12-31 15:00:00,34.76,34.8,34.64,34.66,964200.0,25.0234,25.0522,24.937,24.9514,964200.0
2012-12-31 15:30:00,34.67,34.9,34.67,34.89,3274400.0,24.9586,25.1242,24.9586,25.117,3274400.0
2013-01-02 09:30:00,35.4,35.54,35.29,35.53,1384900.0,25.4841,25.5849,25.405,25.5777,1384900.0
2013-01-02 10:00:00,35.53,35.57,35.49,35.52,896000.0,25.5777,25.6065,25.5489,25.5705,896000.0
2013-01-02 10:30:00,35.52,35.54,35.47,35.52,846700.0,25.5705,25.5849,25.5345,25.5705,846700.0
2013-01-02 11:00:00,35.52,35.53,35.48,35.5,506800.0,25.5705,25.5777,25.5417,25.5561,506800.0
2013-01-02 11:30:00,35.5,35.51,35.44,35.47,487600.0,25.5561,25.5633,25.5129,25.5345,487600.0
2013-01-02 12:00:00,35.47,35.5,35.44,35.45,394400.0,25.5345,25.5561,25.5129,25.5201,394400.0
2013-01-02 12:30:00,35.46,35.49,35.44,35.48,323500.0,25.5273,25.5489,25.5129,25.5417,323500.0
2013-01-02 13:00:00,35.48,35.52,35.47,35.5,578000.0,25.5417,25.5705,25.5345,25.5561,578000.0
2013-01-02 13:30:00,35.51,35.54,35.48,35.52,320300.0,25.5633,25.5849,25.5417,25.5705,320300.0
2013-01-02 14:00:00,35.52,35.56,35.49,35.54,607600.0,25.5705,25.5993,25.5489,25.5849,607600.0
2013-01-02 14:30:00,35.54,35.56,35.5,35.54,469200.0,25.5849,25.5993,25.5561,25.5849,469200.0
2013-01-02 15:00:00,35.54,35.64,35.54,35.61,808900.0,25.5849,25.6569,25.5849,25.6353,808900.0
2013-01-02 15:30:00,35.61,35.81,35.61,35.81,2300800.0,25.6353,25.7793,25.6353,25.7793,2300800.0
2013-01-03 09:30:00,35.75,35.82,35.64,35.64,823500.0,25.7361,25.7865,25.6569,25.6569,823500.0
2013-01-03 10:00:00,35.65,35.7,35.62,35.7,447700.0,25.6641,25.7001,25.6425,25.7001,447700.0
2013-01-03 10:30:00,35.7,35.72,35.63,35.66,555300.0,25.7001,25.7145,25.6497,25.6713,555300.0
2013-01-03 11:00:00,35.65,35.71,35.65,35.7,384000.0,25.6641,25.7073,25.6641,25.7001,384000.0
2013-01-03 11:30:00,35.69,35.73,35.67,35.68,397800.0,25.6929,25.7217,25.6785,25.6857,397800.0
2013-01-03 12:00:00,35.68,35.73,35.68,35.7,299200.0,25.6857,25.7217,25.6857,25.7001,299200.0
2013-01-03 12:30:00,35.7,35.71,35.67,35.68,208100.0,25.7001,25.7073,25.6785,25.6857,208100.0
2013-01-03 13:00:00,35.68,35.71,35.66,35.71,263500.0,25.6857,25.7073,25.6713,25.7073,263500.0
2013-01-03 13:30:00,35.71,35.75,35.71,35.75,356500.0,25.7073,25.7361,25.7073,25.7361,356500.0
2013-01-03 14:00:00,35.75,35.75,35.64,35.68,425900.0,25.7361,25.7361,25.6569,25.6857,425900.0
2013-01-03 14:30:00,35.67,35.73,35.66,35.7,368400.0,25.6785,25.7217,25.6713,25.7001,368400.0
2013-01-03 15:00:00,35.71,35.72,35.64,35.66,392700.0,25.7073,25.7145,25.6569,25.6713,392700.0
2013-01-03 15:30:00,35.65,35.7,35.61,35.7,1326200.0,25.6641,25.7001,25.6353,25.7001,1326200.0
2013-01-04 09:30:00,35.67,35.77,35.67,35.75,294700.0,25.6785,25.7505,25.6785,25.7361,294700.0
2013-01-04 10:00:00,35.76,35.78,35.71,35.76,388500.0,25.7433,25.7577,25.7073,25.7433,388500.0
2013-01-04 10:30:00,35.76,35.76,35.67,35.7,176300.0,25.7433,25.7433,25.6785,25.7001,176300.0
2013-01-04 11:00:00,35.69,35.78,35.69,35.77,303300.0,25.6929,25.7577,25.6929,25.7505,303300.0
2013-01-04 11:30:00,35.77,35.83,35.77,35.78,612500.0,25.7505,25.7937,25.7505,25.7577,612500.0
2013-01-04 12:00:00,35.77,35.8,35.77,35.79,162600.0,25.7505,25.7721,25.7505,25.7649,162600.0
2013-01-04 12:30:00,35.79,35.8,35.75,35.76,295300.0,25.7649,25.7721,25.7361,25.7433,295300.0
2013-01-04 13:00:00,35.76,35.78,35.75,35.78,211400.0,25.7433,25.7577,25.7361,25.7577,211400.0
2013-01-04 13:30:00,35.78,35.8,35.76,35.79,312300.0,25.7577,25.7721,25.7433,25.7649,312300.0
2013-01-04 14:00:00,35.79,35.8,35.78,35.79,295000.0,25.7649,25.7721,25.7577,25.7649,295000.0
2013-01-04 14:30:00,35.8,35.81,35.76,35.78,439200.0,25.7721,25.7793,25.7433,25.7577,439200.0
2013-01-04 15:00:00,35.78,35.87,35.77,35.86,579400.0,25.7577,25.8225,25.7505,25.8153,579400.0
2013-01-04 15:30:00,35.86,35.87,35.8,35.81,1633300.0,25.8153,25.8225,25.7721,25.7793,1633300.0
2013-01-07 09:30:00,35.76,35.79,35.61,35.64,337900.0,25.7433,25.7649,25.6353,25.6569,337900.0
2013-01-07 10:00:00,35.63,35.64,35.58,35.61,177900.0,25.6497,25.6569,25.6137,25.6353,177900.0
2013-01-07 10:30:00,35.61,35.63,35.57,35.57,194300.0,25.6353,25.6497,25.6065,25.6065,194300.0
2013-01-07 11:00:00,35.58,35.59,35.56,35.57,151500.0,25.6137,25.6209,25.5993,25.6065,151500.0
2013-01-07 11:30:00,35.57,35.59,35.52,35.55,156800.0,25.6065,25.6209,25.5705,25.5921,156800.0
2013-01-07 12:00:00,35.54,35.56,35.52,35.55,143200.0,25.5849,25.5993,25.5705,25.5921,143200.0
2013-01-07 12:30:00,35.54,35.55,35.49,35.49,162500.0,25.5849,25.5921,25.5489,25.5489,162500.0
2013-01-07 13:00:00,35.5,35.53,35.5,35.52,124000.0,25.5561,25.5777,25.5561,25.5705,124000.0
2013-01-07 13:30:00,35.52,35.52,35.48,35.5,197600.0,25.5705,25.5705,25.5417,25.5561,197600.0
2013-01-07 14:00:00,35.51,35.53,35.48,35.51,212200.0,25.5633,25.5777,25.5417,25.5633,212200.0
2013-01-07 14:30:00,35.52,35.54,35.51,35.54,257800.0,25.5705,25.5849,25.5633,25.5849,257800.0
2013-01-07 15:00:00,35.54,35.6,35.53,35.59,171600.0,25.5849,25.6281,25.5777,25.6209,171600.0
2013-01-07 15:30:00,35.58,35.59,35.55,35.56,578800.0,25.6137,25.6209,25.5921,25.5993,578800.0
2013-01-08 09:30:00,35.55,35.55,35.48,35.51,275400.0,25.5921,25.5921,25.5417,25.5633,275400.0
2013-01-08 10:00:00,35.51,35.52,35.46,35.5,351100.0,25.5633,25.5705,25.5273,25.5561,351100.0
2013-01-08 10:30:00,35.49,35.5,35.43,35.45,260800.0,25.5489,25.5561,25.5057,25.5201,260800.0
2013-01-08 11:00:00,35.44,35.46,35.41,35.45,305300.0,25.5129,25.5273,25.4913,25.5201,305300.0
2013-01-08 11:30:00,35.45,35.48,35.45,35.47,232700.0,25.5201,25.5417,25.5201,25.5345,232700.0
2013-01-08 12:00:00,35.47,35.5,35.47,35.48,208200.0,25.5345,25.5561,25.5345,25.5417,208200.0
2013-01-08 12:30:00,35.48,35.49,35.45,35.47,655500.0,25.5417,25.5489,25.5201,25.5345,655500.0
2013-01-08 13:00:00,35.47,35.49,35.45,35.47,150600.0,25.5345,25.5489,25.5201,25.5345,150600.0
2013-01-08 13:30:00,35.48,35.49,35.46,35.49,165400.0,25.5417,25.5489,25.5273,25.5489,165400.0
2013-01-08 14:00:00,35.49,35.5,35.46,35.48,166200.0,25.5489,25.5561,25.5273,25.5417,166200.0
2013-01-08 14:30:00,35.47,35.51,35.46,35.5,191600.0,25.5345,25.5633,25.5273,25.5561,191600.0
2013-01-08 15:00:00,35.49,35.54,35.49,35.52,229900.0,25.5489,25.5849,25.5489,25.5705,229900.0
2013-01-08 15:30:00,35.52,35.53,35.45,35.48,962600.0,25.5705,25.5777,25.5201,25.5417,962600.0
2013-01-09 09:30:00,35.56,35.58,35.51,35.57,311900.0,25.5993,25.6137,25.5633,25.6065,311900.0
2013-01-09 10:00:00,35.56,35.63,35.55,35.62,274900.0,25.5993,25.6497,25.5921,25.6425,274900.0
2013-01-09 10:30:00,35.62,35.62,35.59,35.61,314200.0,25.6425,25.6425,25.6209,25.6353,314200.0
2013-01-09 11:00:00,35.61,35.61,35.57,35.6,181600.0,25.6353,25.6353,25.6065,25.6281,181600.0
2013-01-09 11:30:00,35.61,35.62,35.57,35.58,285400.0,25.6353,25.6425,25.6065,25.6137,285400.0
2013-01-09 12:00:00,35.58,35.59,35.54,35.55,232700.0,25.6137,25.6209,25.5849,25.5921,232700.0
2013-01-09 12:30:00,35.55,35.56,35.51,35.53,375200.0,25.5921,25.5993,25.5633,25.5777,375200.0
2013-01-09 13:00:00,35.53,35.54,35.51,35.52,189600.0,25.5777,25.5849,25.5633,25.5705,189600.0
2013-01-09 13:30:00,35.53,35.56,35.51,35.55,107400.0,25.5777,25.5993,25.5633,25.5921,107400.0
2013-01-09 14:00:00,35.54,35.57,35.53,35.55,136200.0,25.5849,25.6065,25.5777,25.5921,136200.0
2013-01-09 14:30:00,35.55,35.55,35.5,35.51,251000.0,25.5921,25.5921,25.5561,25.5633,251000.0
2013-01-09 15:00:00,35.51,35.53,35.5,35.51,263300.0,25.5633,25.5777,25.5561,25.5633,263300.0
2013-01-09 15:30:00,35.52,35.56,35.48,35.55,919400.0,25.5705,25.5993,25.5417,25.5921,919400.0
2013-01-10 09:30:00,35.66,35.77,35.66,35.76,559600.0,25.6713,25.7505,25.6713,25.7433,559600.0
2013-01-10 10:00:00,35.76,35.77,35.7,35.72,654800.0,25.7433,25.7505,25.7001,25.7145,654800.0
2013-01-10 10:30:00,35.73,35.73,35.63,35.63,209600.0,25.7217,25.7217,25.6497,25.6497,209600.0
2013-01-10 11:00:00,35.62,35.64,35.58,35.62,284000.0,25.6425,25.6569,25.6137,25.6425,284000.0
2013-01-10 11:30:00,35.63,35.65,35.61,35.64,173000.0,25.6497,25.6641,25.6353,25.6569,173000.0
2013-01-10 12:00:00,35.64,35.65,35.61,35.63,143500.0,25.6569,25.6641,25.6353,25.6497,143500.0
2013-01-10 12:30:00,35.63,35.69,35.63,35.69,204100.0,25.6497,25.6929,25.6497,25.6929,204100.0
2013-01-10 13:00:00,35.69,35.7,35.66,35.66,162000.0,25.6929,25.7001,25.6713,25.6713,162000.0
2013-01-10 13:30:00,35.65,35.69,35.65,35.68,166200.0,25.6641,25.6929,25.6641,25.6857,166200.0
2013-01-10 14:00:00,35.68,35.69,35.64,35.66,75300.0,25.6857,25.6929,25.6569,25.6713,75300.0
2013-01-10 14:30:00,35.66,35.7,35.65,35.68,117100.0,25.6713,25.7001,25.6641,25.6857,117100.0
2013-01-10 15:00:00,35.69,35.73,35.69,35.72,172900.0,25.6929,25.7217,25.6929,25.7145,172900.0
2013-01-10 15:30:00,35.73,35.78,35.72,35.77,933000.0,25.7217,25.7577,25.7145,25.7505,933000.0
2013-01-11 09:30:00,35.8,35.89,35.77,35.77,347100.0,25.7721,25.8369,25.7505,25.7505,347100.0
2013-01-11 10:00:00,35.77,35.8,35.76,35.78,175700.0,25.7505,25.7721,25.7433,25.7577,175700.0
2013-01-11 10:30:00,35.77,35.85,35.77,35.83,183100.0,25.7505,25.8081,25.7505,25.7937,183100.0
2013-01-11 11:00:00,35.83,35.85,35.8,35.8,156900.0,25.7937,25.8081,25.7721,25.7721,156900.0
2013-01-11 11:30:00,35.81,35.87,35.79,35.85,321500.0,25.7793,25.8225,25.7649,25.8081,321500.0
2013-01-11 12:00:00,35.85,35.88,35.83,35.86,93100.0,25.8081,25.8297,25.7937,25.8153,93100.0
2013-01-11 12:30:00,35.87,35.87,35.82,35.83,164500.0,25.8225,25.8225,25.7865,25.7937,164500.0
2013-01-11 13:00:00,35.83,35.84,35.81,35.82,75600.0,25.7937,25.8009,25.7793,25.7865,75600.0
2013-01-11 13:30:00,35.83,35.87,35.82,35.83,137700.0,25.7937,25.8225,25.7865,25.7937,137700.0
2013-01-11 14:00:00,35.83,35.86,35.82,35.86,206100.0,25.7937,25.8153,25.7865,25.8153,206100.0
2013-01-11 14:30:00,35.86,35.86,35.84,35.84,172900.0,25.8153,25.8153,25.8009,25.8009,172900.0
2013-01-11 15:00:00,35.84,35.89,35.83,35.88,382800.0,25.8009,25.8369,25.7937,25.8297,382800.0
2013-01-11 15:30:00,35.87,35.92,35.87,35.9,499000.0,25.8225,25.8585,25.8225,25.8441,499000.0
2013-01-14 09:30:00,35.91,35.96,35.89,35.91,872600.0,25.8513,25.8873,25.8369,25.8513,872600.0
2013-01-14 10:00:00,35.9,35.95,35.9,35.95,734900.0,25.8441,25.8801,25.8441,25.8801,734900.0
2013-01-14 10:30:00,35.95,36.0,35.95,35.98,395800.0,25.8801,25.9161,25.8801,25.9017,395800.0
2013-01-14 11:00:00,35.98,36.01,35.98,36.0,551900.0,25.9017,25.9233,25.9017,25.9161,551900.0
2013-01-14 11:30:00,36.01,36.02,35.96,36.0,155000.0,25.9233,25.9305,25.8873,25.9161,155000.0
2013-01-14 12:00:00,36.01,36.03,35.97,35.98,133800.0,25.9233,25.9377,25.8945,25.9017,133800.0
2013-01-14 12:30:00,35.98,35.99,35.96,35.97,109800.0,25.9017,25.9089,25.8873,25.8945,109800.0
2013-01-14 13:00:00,35.97,36.02,35.94,36.01,188300.0,25.8945,25.9305,25.8729,25.9233,188300.0
2013-01-14 13:30:00,36.0,36.03,35.99,36.02,444400.0,25.9161,25.9377,25.9089,25.9305,444400.0
2013-01-14 14:00:00,36.01,36.05,36.01,36.02,127600.0,25.9233,25.9521,25.9233,25.9305,127600.0
2013-01-14 14:30:00,36.03,36.05,36.02,36.04,207500.0,25.9377,25.9521,25.9305,25.9449,207500.0
2013-01-14 15:00:00,36.04,36.06,36.02,36.03,295800.0,25.9449,25.9593,25.9305,25.9377,295800.0
2013-01-14 15:30:00,36.04,36.04,35.98,36.02,584100.0,25.9449,25.9449,25.9017,25.9305,584100.0
2013-01-15 09:30:00,35.96,35.96,35.88,35.92,518500.0,25.8873,25.8873,25.8297,25.8585,518500.0
2013-01-15 10:00:00,35.93,35.99,35.93,35.95,195600.0,25.8657,25.9089,25.8657,25.8801,195600.0
2013-01-15 10:30:00,35.96,36.06,35.94,36.05,169400.0,25.8873,25.9593,25.8729,25.9521,169400.0
2013-01-15 11:00:00,36.04,36.06,36.02,36.05,484600.0,25.9449,25.9593,25.9305,25.9521,484600.0
2013-01-15 11:30:00,36.05,36.06,36.02,36.03,188400.0,25.9521,25.9593,25.9305,25.9377,188400.0
2013-01-15 12:00:00,36.02,36.08,36.02,36.07,206300.0,25.9305,25.9737,25.9305,25.9665,206300.0
2013-01-15 12:30:00,36.06,36.09,36.03,36.04,390500.0,25.9593,25.9809,25.9377,25.9449,390500.0
2013-01-15 13:00:00,36.04,36.07,36.03,36.05,250800.0,25.9449,25.9665,25.9377,25.9521,250800.0
2013-01-15 13:30:00,36.05,36.08,36.03,36.04,206900.0,25.9521,25.9737,25.9377,25.9449,206900.0
2013-01-15 14:00:00,36.05,36.06,36.02,36.05,276800.0,25.9521,25.9593,25.9305,25.9521,276800.0
2013-01-15 14:30:00,36.05,36.11,36.05,36.09,133000.0,25.9521,25.9953,25.9521,25.9809,133000.0
2013-01-15 15:00:00,36.1,36.14,36.09,36.13,209100.0,25.9881,26.0169,25.9809,26.0097,209100.0
2013-01-15 15:30:00,36.13,36.17,36.11,36.13,727900.0,26.0097,26.0385,25.9953,26.0097,727900.0
2013-01-16 09:30:00,36.05,36.13,36.02,36.12,336700.0,25.9521,26.0097,25.9305,26.0025,336700.0
2013-01-16 10:00:00,36.13,36.14,36.09,36.11,159600.0,26.0097,26.0169,25.9809,25.9953,159600.0
2013-01-16 10:30:00,36.11,36.13,36.08,36.09,110800.0,25.9953,26.0097,25.9737,25.9809,110800.0
2013-01-16 11:00:00,36.09,36.13,36.07,36.1,149800.0,25.9809,26.0097,25.9665,25.9881,149800.0
2013-01-16 11:30:00,36.1,36.14,36.09,36.13,322800.0,25.9881,26.0169,25.9809,26.0097,322800.0
2013-01-16 12:00:00,36.12,36.14,36.09,36.1,194700.0,26.0025,26.0169,25.9809,25.9881,194700.0
2013-01-16 12:30:00,36.11,36.12,36.07,36.1,183100.0,25.9953,26.0025,25.9665,25.9881,183100.0
2013-01-16 13:00:00,36.1,36.13,36.09,36.11,128600.0,25.9881,26.0097,25.9809,25.9953,128600.0
2013-01-16 13:30:00,36.12,36.17,36.11,36.13,213800.0,26.0025,26.0385,25.9953,26.0097,213800.0
2013-01-16 14:00:00,36.13,36.14,36.1,36.14,243500.0,26.0097,26.0169,25.9881,26.0169,243500.0
2013-01-16 14:30:00,36.15,36.15,36.12,36.15,155000.0,26.0241,26.0241,26.0025,26.0241,155000.0
2013-01-16 15:00:00,36.14,36.15,36.08,36.08,305800.0,26.0169,26.0241,25.9737,25.9737,305800.0
2013-01-16 15:30:00,36.08,36.13,36.07,36.1,619000.0,25.9737,26.0097,25.9665,25.9881,619000.0
2013-01-17 09:30:00,36.24,36.26,36.17,36.2,1064100.0,26.0888,26.1032,26.0385,26.0601,1064100.0
2013-01-17 10:00:00,36.19,36.29,36.16,36.29,746100.0,26.0529,26.1248,26.0313,26.1248,746100.0
2013-01-17 10:30:00,36.29,36.3,36.24,36.27,166900.0,26.1248,26.132,26.0888,26.1104,166900.0
2013-01-17 11:00:00,36.27,36.3,36.27,36.3,152600.0,26.1104,26.132,26.1104,26.132,152600.0
2013-01-17 11:30:00,36.29,36.32,36.29,36.3,204700.0,26.1248,26.1464,26.1248,26.132,204700.0
2013-01-17 12:00:00,36.29,36.37,36.29,36.37,227100.0,26.1248,26.1824,26.1248,26.1824,227100.0
2013-01-17 12:30:00,36.36,36.38,36.34,36.36,257200.0,26.1752,26.1896,26.1608,26.1752,257200.0
2013-01-17 13:00:00,36.36,36.38,36.35,36.36,260200.0,26.1752,26.1896,26.168,26.1752,260200.0
2013-01-17 13:30:00,36.37,36.42,36.36,36.41,167000.0,26.1824,26.2184,26.1752,26.2112,167000.0
2013-01-17 14:00:00,36.41,36.44,36.4,36.41,345600.0,26.2112,26.2328,26.204,26.2112,345600.0
2013-01-17 14:30:00,36.41,36.42,36.38,36.39,511200.0,26.2112,26.2184,26.1896,26.1968,511200.0
2013-01-17 15:00:00,36.39,36.41,36.37,36.4,407000.0,26.1968,26.2112,26.1824,26.204,407000.0
2013-01-17 15:30:00,36.4,36.42,36.34,36.34,1153700.0,26.204,26.2184,26.1608,26.1608,1153700.0
2013-01-18 09:30:00,36.4,36.4,36.26,36.3,426700.0,26.204,26.204,26.1032,26.132,426700.0
2013-01-18 10:00:00,36.3,36.33,36.29,36.3,463500.0,26.132,26.1536,26.1248,26.132,463500.0
2013-01-18 10:30:00,36.3,36.31,36.27,36.28,310700.0,26.132,26.1392,26.1104,26.1176,310700.0
2013-01-18 11:00:00,36.29,36.32,36.25,36.31,338100.0,26.1248,26.1464,26.096,26.1392,338100.0
2013-01-18 11:30:00,36.3,36.32,36.25,36.29,190900.0,26.132,26.1464,26.096,26.1248,190900.0
2013-01-18 12:00:00,36.28,36.3,36.27,36.29,157000.0,26.1176,26.132,26.1104,26.1248,157000.0
2013-01-18 12:30:00,36.28,36.37,36.28,36.36,471200.0,26.1176,26.1824,26.1176,26.1752,471200.0
2013-01-18 13:00:00,36.36,36.4,36.36,36.37,203400.0,26.1752,26.204,26.1752,26.1824,203400.0
2013-01-18 13:30:00,36.37,36.38,36.35,36.35,116400.0,26.1824,26.1896,26.168,26.168,116400.0
2013-01-18 14:00:00,36.35,36.39,36.35,36.39,246400.0,26.168,26.1968,26.168,26.1968,246400.0
2013-01-18 14:30:00,36.38,36.4,36.37,36.39,252400.0,26.1896,26.204,26.1824,26.1968,252400.0
2013-01-18 15:00:00,36.39,36.4,36.38,36.4,294800.0,26.1968,26.204,26.1896,26.204,294800.0
2013-01-18 15:30:00,36.4,36.48,36.39,36.47,1772900.0,26.204,26.2616,26.1968,26.2544,1772900.0
2013-01-22 09:30:00,36.45,36.46,36.38,36.45,628800.0,26.24,26.2472,26.1896,26.24,628800.0
2013-01-22 10:00:00,36.44,36.44,36.34,36.36,724300.0,26.2328,26.2328,26.1608,26.1752,724300.0
2013-01-22 10:30:00,36.36,36.39,36.33,36.37,237700.0,26.1752,26.1968,26.1536,26.1824,237700.0
2013-01-22 11:00:00,36.37,36.41,36.34,36.4,199700.0,26.1824,26.2112,26.1608,26.204,199700.0
2013-01-22 11:30:00,36.39,36.44,36.38,36.44,116900.0,26.1968,26.2328,26.1896,26.2328,116900.0
2013-01-22 12:00:00,36.44,36.51,36.43,36.48,184900.0,26.2328,26.2832,26.2256,26.2616,184900.0
2013-01-22 12:30:00,36.48,36.49,36.44,36.45,100000.0,26.2616,26.2688,26.2328,26.24,100000.0
2013-01-22 13:00:00,36.45,36.47,36.43,36.44,122800.0,26.24,26.2544,26.2256,26.2328,122800.0
2013-01-22 13:30:00,36.43,36.44,36.4,36.41,328600.0,26.2256,26.2328,26.204,26.2112,328600.0
2013-01-22 14:00:00,36.4,36.44,36.39,36.42,151300.0,26.204,26.2328,26.1968,26.2184,151300.0
2013-01-22 14:30:00,36.42,36.45,36.42,36.45,74800.0,26.2184,26.24,26.2184,26.24,74800.0
2013-01-22 15:00:00,36.45,36.46,36.42,36.44,143500.0,26.24,26.2472,26.2184,26.2328,143500.0
2013-01-22 15:30:00,36.45,36.49,36.44,36.48,691400.0,26.24,26.2688,26.2328,26.2616,691400.0
2013-01-23 09:30:00,36.47,36.5,36.4,36.45,313200.0,26.2544,26.276,26.204,26.24,313200.0
2013-01-23 10:00:00,36.44,36.48,36.41,36.43,160100.0,26.2328,26.2616,26.2112,26.2256,160100.0
2013-01-23 10:30:00,36.43,36.43,36.39,36.43,235100.0,26.2256,26.2256,26.1968,26.2256,235100.0
2013-01-23 11:00:00,36.43,36.46,36.41,36.42,342500.0,26.2256,26.2472,26.2112,26.2184,342500.0
2013-01-23 11:30:00,36.42,36.48,36.41,36.47,183700.0,26.2184,26.2616,26.2112,26.2544,183700.0
2013-01-23 12:00:00,36.46,36.48,36.42,36.42,315900.0,26.2472,26.2616,26.2184,26.2184,315900.0
2013-01-23 12:30:00,36.42,36.47,36.42,36.47,140700.0,26.2184,26.2544,26.2184,26.2544,140700.0
2013-01-23 13:00:00,36.46,36.47,36.45,36.46,132400.0,26.2472,26.2544,26.24,26.2472,132400.0
2013-01-23 13:30:00,36.45,36.47,36.44,36.46,161600.0,26.24,26.2544,26.2328,26.2472,161600.0
2013-01-23 14:00:00,36.45,36.47,36.45,36.47,156000.0,26.24,26.2544,26.24,26.2544,156000.0
2013-01-23 14:30:00,36.46,36.48,36.45,36.47,433300.0,26.2472,26.2616,26.24,26.2544,433300.0
2013-01-23 15:00:00,36.46,36.49,36.46,36.47,253400.0,26.2472,26.2688,26.2472,26.2544,253400.0
2013-01-23 15:30:00,36.48,36.49,36.45,36.48,657700.0,26.2616,26.2688,26.24,26.2616,657700.0
2013-01-24 09:30:00,36.5,36.6,36.5,36.55,429300.0,26.276,26.348,26.276,26.312,429300.0
2013-01-24 10:00:00,36.55,36.62,36.55,36.57,369400.0,26.312,26.3624,26.312,26.3264,369400.0
2013-01-24 10:30:00,36.57,36.57,36.52,36.54,159300.0,26.3264,26.3264,26.2904,26.3048,159300.0
2013-01-24 11:00:00,36.54,36.64,36.54,36.62,250100.0,26.3048,26.3768,26.3048,26.3624,250100.0
2013-01-24 11:30:00,36.62,36.64,36.57,36.58,277300.0,26.3624,26.3768,26.3264,26.3336,277300.0
2013-01-24 12:00:00,36.58,36.6,36.56,36.56,245500.0,26.3336,26.348,26.3192,26.3192,245500.0
2013-01-24 12:30:00,36.56,36.56,36.51,36.51,263100.0,26.3192,26.3192,26.2832,26.2832,263100.0
2013-01-24 13:00:00,36.52,36.54,36.5,36.53,157200.0,26.2904,26.3048,26.276,26.2976,157200.0
2013-01-24 13:30:00,36.52,36.53,36.48,36.52,179700.0,26.2904,26.2976,26.2616,26.2904,179700.0
2013-01-24 14:00:00,36.52,36.55,36.5,36.54,244700.0,26.2904,26.312,26.276,26.3048,244700.0
2013-01-24 14:30:00,36.54,36.58,36.53,36.57,362700.0,26.3048,26.3336,26.2976,26.3264,362700.0
2013-01-24 15:00:00,36.56,36.6,36.55,36.59,198300.0,26.3192,26.348,26.312,26.3408,198300.0
2013-01-24 15:30:00,36.59,36.64,36.56,36.57,1273300.0,26.3408,26.3768,26.3192,26.3264,1273300.0
2013-01-25 09:30:00,36.72,36.79,36.69,36.73,287300.0,26.4344,26.4848,26.4128,26.4416,287300.0
2013-01-25 10:00:00,36.73,36.76,36.66,36.7,279500.0,26.4416,26.4632,26.3912,26.42,279500.0
2013-01-25 10:30:00,36.7,36.74,36.68,36.73,112400.0,26.42,26.4488,26.4056,26.4416,112400.0
2013-01-25 11:00:00,36.73,36.76,36.7,36.7,225000.0,26.4416,26.4632,26.42,26.42,225000.0
2013-01-25 11:30:00,36.7,36.72,36.67,36.69,186000.0,26.42,26.4344,26.3984,26.4128,186000.0
2013-01-25 12:00:00,36.69,36.77,36.69,36.76,98600.0,26.4128,26.4704,26.4128,26.4632,98600.0
2013-01-25 12:30:00,36.76,36.77,36.73,36.73,91400.0,26.4632,26.4704,26.4416,26.4416,91400.0
2013-01-25 13:00:00,36.74,36.77,36.74,36.74,51700.0,26.4488,26.4704,26.4488,26.4488,51700.0
2013-01-25 13:30:00,36.74,36.76,36.73,36.75,372700.0,26.4488,26.4632,26.4416,26.456,372700.0
2013-01-25 14:00:00,36.74,36.76,36.73,36.73,399900.0,26.4488,26.4632,26.4416,26.4416,399900.0
2013-01-25 14:30:00,36.74,36.76,36.71,36.71,238000.0,26.4488,26.4632,26.4272,26.4272,238000.0
2013-01-25 15:00:00,36.72,36.73,36.68,36.71,256800.0,26.4344,26.4416,26.4056,26.4272,256800.0
2013-01-25 15:30:00,36.71,36.76,36.66,36.76,1009100.0,26.4272,26.4632,26.3912,26.4632,1009100.0
2013-01-28 09:30:00,36.76,36.82,36.7,36.71,1135700.0,26.4632,26.5064,26.42,26.4272,1135700.0
2013-01-28 10:00:00,36.7,36.72,36.66,36.68,319400.0,26.42,26.4344,26.3912,26.4056,319400.0
2013-01-28 10:30:00,36.68,36.71,36.66,36.71,173100.0,26.4056,26.4272,26.3912,26.4272,173100.0
2013-01-28 11:00:00,36.72,36.74,36.7,36.73,376000.0,26.4344,26.4488,26.42,26.4416,376000.0
2013-01-28 11:30:00,36.73,36.75,36.72,36.73,206400.0,26.4416,26.456,26.4344,26.4416,206400.0
2013-01-28 12:00:00,36.73,36.74,36.68,36.69,198400.0,26.4416,26.4488,26.4056,26.4128,198400.0
2013-01-28 12:30:00,36.69,36.74,36.68,36.73,145000.0,26.4128,26.4488,26.4056,26.4416,145000.0
2013-01-28 13:00:00,36.73,36.74,36.71,36.73,137300.0,26.4416,26.4488,26.4272,26.4416,137300.0
2013-01-28 13:30:00,36.73,36.8,36.73,36.8,253600.0,26.4416,26.492,26.4416,26.492,253600.0
2013-01-28 14:00:00,36.8,36.82,36.77,36.82,892200.0,26.492,26.5064,26.4704,26.5064,892200.0
2013-01-28 14:30:00,36.82,36.84,36.81,36.84,128900.0,26.5064,26.5208,26.4992,26.5208,128900.0
2013-01-28 15:00:00,36.84,36.85,36.79,36.8,228200.0,26.5208,26.528,26.4848,26.492,228200.0
2013-01-28 15:30:00,36.79,36.82,36.78,36.79,710200.0,26.4848,26.5064,26.4776,26.4848,710200.0
2013-01-29 09:30:00,36.77,36.92,36.74,36.91,394500.0,26.4704,26.5784,26.4488,26.5712,394500.0
2013-01-29 10:00:00,36.91,36.99,36.87,36.95,435600.0,26.5712,26.6288,26.5424,26.6,435600.0
2013-01-29 10:30:00,36.95,36.98,36.91,36.92,213400.0,26.6,26.6216,26.5712,26.5784,213400.0
2013-01-29 11:00:00,36.91,36.99,36.88,36.98,136100.0,26.5712,26.6288,26.5496,26.6216,136100.0
2013-01-29 11:30:00,36.99,36.99,36.92,36.94,414700.0,26.6288,26.6288,26.5784,26.5928,414700.0
2013-01-29 12:00:00,36.94,36.97,36.93,36.94,190800.0,26.5928,26.6144,26.5856,26.5928,190800.0
2013-01-29 12:30:00,36.94,37.0,36.94,36.99,118300.0,26.5928,26.636,26.5928,26.6288,118300.0
2013-01-29 13:00:00,37.0,37.04,36.99,37.0,151100.0,26.636,26.6648,26.6288,26.636,151100.0
2013-01-29 13:30:00,37.0,37.04,37.0,37.02,201800.0,26.636,26.6648,26.636,26.6504,201800.0
2013-01-29 14:00:00,37.01,37.04,37.0,37.01,214300.0,26.6432,26.6648,26.636,26.6432,214300.0
2013-01-29 14:30:00,37.0,37.04,36.99,36.99,278600.0,26.636,26.6648,26.6288,26.6288,278600.0
2013-01-29 15:00:00,36.99,37.04,36.99,37.02,353700.0,26.6288,26.6648,26.6288,26.6504,353700.0
2013-01-29 15:30:00,37.02,37.05,36.99,37.01,941600.0,26.6504,26.672,26.6288,26.6432,941600.0
2013-01-30 09:30:00,36.97,37.05,36.88,36.98,427400.0,26.6144,26.672,26.5496,26.6216,427400.0
2013-01-30 10:00:00,36.97,36.99,36.94,36.95,307100.0,26.6144,26.6288,26.5928,26.6,307100.0
2013-01-30 10:30:00,36.96,36.99,36.93,36.96,279100.0,26.6072,26.6288,26.5856,26.6072,279100.0
2013-01-30 11:00:00,36.95,37.01,36.95,36.98,103100.0,26.6,26.6432,26.6,26.6216,103100.0
2013-01-30 11:30:00,36.99,37.0,36.97,36.98,110700.0,26.6288,26.636,26.6144,26.6216,110700.0
2013-01-30 12:00:00,36.98,36.99,36.93,36.94,281500.0,26.6216,26.6288,26.5856,26.5928,281500.0
2013-01-30 12:30:00,36.95,37.05,36.94,37.04,210000.0,26.6,26.672,26.5928,26.6648,210000.0
2013-01-30 13:00:00,37.04,37.06,37.02,37.05,349800.0,26.6648,26.6792,26.6504,26.672,349800.0
2013-01-30 13:30:00,37.05,37.05,37.03,37.04,157900.0,26.672,26.672,26.6576,26.6648,157900.0
2013-01-30 14:00:00,37.05,37.06,36.97,37.0,362400.0,26.672,26.6792,26.6144,26.636,362400.0
2013-01-30 14:30:00,37.0,37.03,36.92,36.97,344100.0,26.636,26.6576,26.5784,26.6144,344100.0
2013-01-30 15:00:00,36.97,36.99,36.9,36.94,539600.0,26.6144,26.6288,26.564,26.5928,539600.0
2013-01-30 15:30:00,36.95,36.96,36.91,36.93,806900.0,26.6,26.6072,26.5712,26.5856,806900.0
2013-01-31 09:30:00,36.95,37.01,36.92,37.0,166200.0,26.6,26.6432,26.5784,26.636,166200.0
2013-01-31 10:00:00,37.0,37.0,36.92,36.92,477700.0,26.636,26.636,26.5784,26.5784,477700.0
2013-01-31 10:30:00,36.91,36.96,36.9,36.9,538900.0,26.5712,26.6072,26.564,26.564,538900.0
2013-01-31 11:00:00,36.9,36.91,36.86,36.9,310900.0,26.564,26.5712,26.5352,26.564,310900.0
2013-01-31 11:30:00,36.89,36.95,36.87,36.91,209200.0,26.5568,26.6,26.5424,26.5712,209200.0
2013-01-31 12:00:00,36.91,36.93,36.9,36.92,165000.0,26.5712,26.5856,26.564,26.5784,165000.0
2013-01-31 12:30:00,36.91,36.94,36.91,36.93,120100.0,26.5712,26.5928,26.5712,26.5856,120100.0
2013-01-31 13:00:00,36.93,36.95,36.92,36.94,71400.0,26.5856,26.6,26.5784,26.5928,71400.0
2013-01-31 13:30:00,36.94,36.95,36.93,36.94,236300.0,26.5928,26.6,26.5856,26.5928,236300.0
2013-01-31 14:00:00,36.95,36.95,36.9,36.93,132900.0,26.6,26.6,26.564,26.5856,132900.0
2013-01-31 14:30:00,36.92,36.96,36.92,36.95,388200.0,26.5784,26.6072,26.5784,26.6,388200.0
2013-01-31 15:00:00,36.94,36.95,36.88,36.89,155400.0,26.5928,26.6,26.5496,26.5568,155400.0
2013-01-31 15:30:00,36.89,36.93,36.86,36.88,1005100.0,26.5568,26.5856,26.5352,26.5496,1005100.0
2013-02-01 09:30:00,37.12,37.13,37.06,37.07,572500.0,26.7224,26.7296,26.6792,26.6864,572500.0
2013-02-01 10:00:00,37.08,37.22,37.08,37.12,710400.0,26.6936,26.7943,26.6936,26.7224,710400.0
2013-02-01 10:30:00,37.12,37.18,37.1,37.18,170000.0,26.7224,26.7655,26.708,26.7655,170000.0
2013-02-01 11:00:00,37.18,37.21,37.12,37.12,368100.0,26.7655,26.7871,26.7224,26.7224,368100.0
2013-02-01 11:30:00,37.12,37.16,37.11,37.16,174000.0,26.7224,26.7511,26.7152,26.7511,174000.0
2013-02-01 12:00:00,37.16,37.16,37.1,37.1,135800.0,26.7511,26.7511,26.708,26.708,135800.0
2013-02-01 12:30:00,37.1,37.13,37.09,37.13,118100.0,26.708,26.7296,26.7008,26.7296,118100.0
2013-02-01 13:00:00,37.13,37.15,37.1,37.14,148800.0,26.7296,26.7439,26.708,26.7367,148800.0
2013-02-01 13:30:00,37.14,37.16,37.13,37.14,140800.0,26.7367,26.7511,26.7296,26.7367,140800.0
2013-02-01 14:00:00,37.14,37.16,37.13,37.14,147300.0,26.7367,26.7511,26.7296,26.7367,147300.0
2013-02-01 14:30:00,37.15,37.16,37.13,37.13,743300.0,26.7439,26.7511,26.7296,26.7296,743300.0
2013-02-01 15:00:00,37.14,37.16,37.11,37.12,179400.0,26.7367,26.7511,26.7152,26.7224,179400.0
2013-02-01 15:30:00,37.12,37.18,37.11,37.17,575100.0,26.7224,26.7655,26.7152,26.7583,575100.0
2013-02-04 09:30:00,37.05,37.05,36.91,36.95,346600.0,26.672,26.672,26.5712,26.6,346600.0
2013-02-04 10:00:00,36.95,36.95,36.86,36.88,388600.0,26.6,26.6,26.5352,26.5496,388600.0
2013-02-04 10:30:00,36.87,36.88,36.82,36.83,279700.0,26.5424,26.5496,26.5064,26.5136,279700.0
2013-02-04 11:00:00,36.83,36.89,36.81,36.88,212400.0,26.5136,26.5568,26.4992,26.5496,212400.0
2013-02-04 11:30:00,36.87,36.89,36.82,36.85,183900.0,26.5424,26.5568,26.5064,26.528,183900.0
2013-02-04 12:00:00,36.85,36.89,36.83,36.86,81100.0,26.528,26.5568,26.5136,26.5352,81100.0
2013-02-04 12:30:00,36.86,36.9,36.85,36.87,99400.0,26.5352,26.564,26.528,26.5424,99400.0
2013-02-04 13:00:00,36.87,36.89,36.86,36.87,157700.0,26.5424,26.5568,26.5352,26.5424,157700.0
2013-02-04 13:30:00,36.87,36.88,36.83,36.86,150400.0,26.5424,26.5496,26.5136,26.5352,150400.0
2013-02-04 14:00:00,36.86,36.9,36.84,36.9,201100.0,26.5352,26.564,26.5208,26.564,201100.0
2013-02-04 14:30:00,36.9,36.92,36.86,36.91,177900.0,26.564,26.5784,26.5352,26.5712,177900.0
2013-02-04 15:00:00,36.9,36.92,36.85,36.9,218100.0,26.564,26.5784,26.528,26.564,218100.0
2013-02-04 15:30:00,36.9,36.91,36.79,36.85,874900.0,26.564,26.5712,26.4848,26.528,874900.0
2013-02-05 09:30:00,37.03,37.26,37.02,37.23,779500.0,26.6576,26.8231,26.6504,26.8015,779500.0
2013-02-05 10:00:00,37.23,37.25,37.2,37.23,529800.0,26.8015,26.8159,26.7799,26.8015,529800.0
2013-02-05 10:30:00,37.23,37.31,37.2,37.26,297300.0,26.8015,26.8591,26.7799,26.8231,297300.0
2013-02-05 11:00:00,37.27,37.28,37.23,37.25,295500.0,26.8303,26.8375,26.8015,26.8159,295500.0
2013-02-05 11:30:00,37.24,37.26,37.21,37.26,206000.0,26.8087,26.8231,26.7871,26.8231,206000.0
2013-02-05 12:00:00,37.26,37.26,37.23,37.23,261800.0,26.8231,26.8231,26.8015,26.8015,261800.0
2013-02-05 12:30:00,37.23,37.26,37.23,37.25,274300.0,26.8015,26.8231,26.8015,26.8159,274300.0
2013-02-05 13:00:00,37.25,37.31,37.25,37.31,132000.0,26.8159,26.8591,26.8159,26.8591,132000.0
2013-02-05 13:30:00,37.31,37.34,37.3,37.33,615100.0,26.8591,26.8807,26.8519,26.8735,615100.0
2013-02-05 14:00:00,37.34,37.35,37.32,37.32,145100.0,26.8807,26.8879,26.8663,26.8663,145100.0
2013-02-05 14:30:00,37.32,37.34,37.31,37.32,203700.0,26.8663,26.8807,26.8591,26.8663,203700.0
2013-02-05 15:00:00,37.33,37.36,37.3,37.3,609900.0,26.8735,26.8951,26.8519,26.8519,609900.0
2013-02-05 15:30:00,37.3,37.32,37.22,37.24,818500.0,26.8519,26.8663,26.7943,26.8087,818500.0
2013-02-06 09:30:00,37.16,37.22,37.1,37.21,314400.0,26.7511,26.7943,26.708,26.7871,314400.0
2013-02-06 10:00:00,37.21,37.24,37.19,37.22,222400.0,26.7871,26.8087,26.7727,26.7943,222400.0
2013-02-06 10:30:00,37.22,37.26,37.19,37.23,178700.0,26.7943,26.8231,26.7727,26.8015,178700.0
2013-02-06 11:00:00,37.23,37.26,37.22,37.23,169600.0,26.8015,26.8231,26.7943,26.8015,169600.0
2013-02-06 11:30:00,37.22,37.24,37.19,37.22,265200.0,26.7943,26.8087,26.7727,26.7943,265200.0
2013-02-06 12:00:00,37.23,37.27,37.21,37.26,116900.0,26.8015,26.8303,26.7871,26.8231,116900.0
2013-02-06 12:30:00,37.26,37.3,37.25,37.26,152400.0,26.8231,26.8519,26.8159,26.8231,152400.0
2013-02-06 13:00:00,37.26,37.27,37.2,37.23,147600.0,26.8231,26.8303,26.7799,26.8015,147600.0
2013-02-06 13:30:00,37.21,37.24,37.18,37.22,336800.0,26.7871,26.8087,26.7655,26.7943,336800.0
2013-02-06 14:00:00,37.22,37.24,37.21,37.21,89400.0,26.7943,26.8087,26.7871,26.7871,89400.0
2013-02-06 14:30:00,37.22,37.26,37.21,37.26,87100.0,26.7943,26.8231,26.7871,26.8231,87100.0
2013-02-06 15:00:00,37.27,37.28,37.25,37.28,285100.0,26.8303,26.8375,26.8159,26.8375,285100.0
2013-02-06 15:30:00,37.28,37.32,37.25,37.31,435600.0,26.8375,26.8663,26.8159,26.8591,435600.0
2013-02-07 09:30:00,37.28,37.46,37.27,37.4,2498000.0,26.8375,26.9671,26.8303,26.9239,2498000.0
2013-02-07 10:00:00,37.39,37.42,37.29,37.33,1050100.0,26.9167,26.9383,26.8447,26.8735,1050100.0
2013-02-07 10:30:00,37.32,37.37,37.26,37.37,492700.0,26.8663,26.9023,26.8231,26.9023,492700.0
2013-02-07 11:00:00,37.37,37.38,37.31,37.33,514500.0,26.9023,26.9095,26.8591,26.8735,514500.0
2013-02-07 11:30:00,37.33,37.34,37.3,37.33,419400.0,26.8735,26.8807,26.8519,26.8735,419400.0
2013-02-07 12:00:00,37.33,37.36,37.31,37.36,271700.0,26.8735,26.8951,26.8591,26.8951,271700.0
2013-02-07 12:30:00,37.36,37.39,37.34,37.37,196200.0,26.8951,26.9167,26.8807,26.9023,196200.0
2013-02-07 13:00:00,37.38,37.4,37.35,37.4,120600.0,26.9095,26.9239,26.8879,26.9239,120600.0
2013-02-07 13:30:00,37.39,37.47,37.38,37.45,350800.0,26.9167,26.9743,26.9095,26.9599,350800.0
2013-02-07 14:00:00,37.46,37.48,37.45,37.47,178300.0,26.9671,26.9815,26.9599,26.9743,178300.0
2013-02-07 14:30:00,37.48,37.5,37.43,37.49,422900.0,26.9815,26.9959,26.9455,26.9887,422900.0
2013-02-07 15:00:00,37.5,37.54,37.48,37.5,648000.0,26.9959,27.0247,26.9815,26.9959,648000.0
2013-02-07 15:30:00,37.5,37.52,37.45,37.52,1438200.0,26.9959,27.0103,26.9599,27.0103,1438200.0
2013-02-08 09:30:00,37.56,37.67,37.53,37.64,890500.0,27.0391,27.1183,27.0175,27.0967,890500.0
2013-02-08 10:00:00,37.64,37.65,37.58,37.59,452400.0,27.0967,27.1039,27.0535,27.0607,452400.0
2013-02-08 10:30:00,37.59,37.65,37.58,37.6,311600.0,27.0607,27.1039,27.0535,27.0679,311600.0
2013-02-08 11:00:00,37.61,37.61,37.54,37.55,298800.0,27.0751,27.0751,27.0247,27.0319,298800.0
2013-02-08 11:30:00,37.55,37.58,37.52,37.56,247800.0,27.0319,27.0535,27.0103,27.0391,247800.0
2013-02-08 12:00:00,37.55,37.6,37.55,37.57,105800.0,27.0319,27.0679,27.0319,27.0463,105800.0
2013-02-08 12:30:00,37.58,37.58,37.55,37.56,380100.0,27.0535,27.0535,27.0319,27.0391,380100.0
2013-02-08 13:00:00,37.56,37.59,37.54,37.55,119800.0,27.0391,27.0607,27.0247,27.0319,119800.0
2013-02-08 13:30:00,37.55,37.57,37.54,37.56,101800.0,27.0319,27.0463,27.0247,27.0391,101800.0
2013-02-08 14:00:00,37.57,37.57,37.52,37.55,117400.0,27.0463,27.0463,27.0103,27.0319,117400.0
2013-02-08 14:30:00,37.55,37.58,37.54,37.54,706000.0,27.0319,27.0535,27.0247,27.0247,706000.0
2013-02-08 15:00:00,37.55,37.56,37.46,37.5,858400.0,27.0319,27.0391,26.9671,26.9959,858400.0
2013-02-08 15:30:00,37.5,37.5,37.44,37.49,1499900.0,26.9959,26.9959,26.9527,26.9887,1499900.0
2013-02-11 09:30:00,37.53,37.53,37.44,37.47,609300.0,27.0175,27.0175,26.9527,26.9743,609300.0
2013-02-11 10:00:00,37.47,37.49,37.41,37.45,204500.0,26.9743,26.9887,26.9311,26.9599,204500.0
2013-02-11 10:30:00,37.45,37.48,37.44,37.46,193300.0,26.9599,26.9815,26.9527,26.9671,193300.0
2013-02-11 11:00:00,37.47,37.48,37.44,37.45,118400.0,26.9743,26.9815,26.9527,26.9599,118400.0
2013-02-11 11:30:00,37.45,37.46,37.44,37.45,288700.0,26.9599,26.9671,26.9527,26.9599,288700.0
2013-02-11 12:00:00,37.45,37.45,37.42,37.45,95100.0,26.9599,26.9599,26.9383,26.9599,95100.0
2013-02-11 12:30:00,37.45,37.45,37.41,37.45,69900.0,26.9599,26.9599,26.9311,26.9599,69900.0
2013-02-11 13:00:00,37.45,37.47,37.44,37.45,73100.0,26.9599,26.9743,26.9527,26.9599,73100.0
2013-02-11 13:30:00,37.46,37.46,37.44,37.45,47700.0,26.9671,26.9671,26.9527,26.9599,47700.0
2013-02-11 14:00:00,37.45,37.45,37.43,37.45,48700.0,26.9599,26.9599,26.9455,26.9599,48700.0
2013-02-11 14:30:00,37.45,37.48,37.44,37.47,97300.0,26.9599,26.9815,26.9527,26.9743,97300.0
2013-02-11 15:00:00,37.46,37.5,37.46,37.48,157900.0,26.9671,26.9959,26.9671,26.9815,157900.0
2013-02-11 15:30:00,37.48,37.51,37.47,37.47,863600.0,26.9815,27.0031,26.9743,26.9743,863600.0
2013-02-12 09:30:00,37.52,37.52,37.39,37.39,362100.0,27.0103,27.0103,26.9167,26.9167,362100.0
2013-02-12 10:00:00,37.39,37.47,37.39,37.42,465600.0,26.9167,26.9743,26.9167,26.9383,465600.0
2013-02-12 10:30:00,37.43,37.46,37.42,37.45,176300.0,26.9455,26.9671,26.9383,26.9599,176300.0
2013-02-12 11:00:00,37.45,37.45,37.42,37.42,224800.0,26.9599,26.9599,26.9383,26.9383,224800.0
2013-02-12 11:30:00,37.42,37.45,37.4,37.4,140300.0,26.9383,26.9599,26.9239,26.9239,140300.0
2013-02-12 12:00:00,37.41,37.44,37.39,37.42,95700.0,26.9311,26.9527,26.9167,26.9383,95700.0
2013-02-12 12:30:00,37.43,37.46,37.41,37.45,117100.0,26.9455,26.9671,26.9311,26.9599,117100.0
2013-02-12 13:00:00,37.45,37.48,37.44,37.47,130800.0,26.9599,26.9815,26.9527,26.9743,130800.0
2013-02-12 13:30:00,37.48,37.48,37.46,37.47,145400.0,26.9815,26.9815,26.9671,26.9743,145400.0
2013-02-12 14:00:00,37.47,37.48,37.45,37.45,121500.0,26.9743,26.9815,26.9599,26.9599,121500.0
2013-02-12 14:30:00,37.45,37.46,37.42,37.42,115600.0,26.9599,26.9671,26.9383,26.9383,115600.0
2013-02-12 15:00:00,37.43,37.43,37.39,37.42,189000.0,26.9455,26.9455,26.9167,26.9383,189000.0
2013-02-12 15:30:00,37.41,37.46,37.41,37.43,883400.0,26.9311,26.9671,26.9311,26.9455,883400.0
2013-02-13 09:30:00,37.51,37.51,37.44,37.48,361600.0,27.0031,27.0031,26.9527,26.9815,361600.0
2013-02-13 10:00:00,37.48,37.51,37.46,37.5,430000.0,26.9815,27.0031,26.9671,26.9959,430000.0
2013-02-13 10:30:00,37.5,37.5,37.44,37.45,200500.0,26.9959,26.9959,26.9527,26.9599,200500.0
2013-02-13 11:00:00,37.45,37.49,37.43,37.44,186200.0,26.9599,26.9887,26.9455,26.9527,186200.0
2013-02-13 11:30:00,37.44,37.45,37.4,37.44,161600.0,26.9527,26.9599,26.9239,26.9527,161600.0
2013-02-13 12:00:00,37.44,37.47,37.42,37.43,152700.0,26.9527,26.9743,26.9383,26.9455,152700.0
2013-02-13 12:30:00,37.42,37.48,37.42,37.47,117000.0,26.9383,26.9815,26.9383,26.9743,117000.0
2013-02-13 13:00:00,37.47,37.48,37.44,37.46,317100.0,26.9743,26.9815,26.9527,26.9671,317100.0
2013-02-13 13:30:00,37.45,37.46,37.44,37.46,248700.0,26.9599,26.9671,26.9527,26.9671,248700.0
2013-02-13 14:00:00,37.45,37.46,37.38,37.4,226500.0,26.9599,26.9671,26.9095,26.9239,226500.0
2013-02-13 14:30:00,37.4,37.41,37.37,37.38,155000.0,26.9239,26.9311,26.9023,26.9095,155000.0
2013-02-13 15:00:00,37.39,37.43,37.38,37.41,130600.0,26.9167,26.9455,26.9095,26.9311,130600.0
2013-02-13 15:30:00,37.41,37.49,37.41,37.48,394700.0,26.9311,26.9887,26.9311,26.9815,394700.0
2013-02-14 09:30:00,37.59,37.67,37.52,37.62,727000.0,27.0607,27.1183,27.0103,27.0823,727000.0
2013-02-14 10:00:00,37.62,37.68,37.59,37.64,2132400.0,27.0823,27.1255,27.0607,27.0967,2132400.0
2013-02-14 10:30:00,37.64,37.69,37.63,37.67,556100.0,27.0967,27.1327,27.0895,27.1183,556100.0
2013-02-14 11:00:00,37.68,37.69,37.61,37.62,1006200.0,27.1255,27.1327,27.0751,27.0823,1006200.0
2013-02-14 11:30:00,37.62,37.63,37.57,37.59,203700.0,27.0823,27.0895,27.0463,27.0607,203700.0
2013-02-14 12:00:00,37.6,37.6,37.57,37.59,167200.0,27.0679,27.0679,27.0463,27.0607,167200.0
2013-02-14 12:30:00,37.59,37.61,37.58,37.6,167300.0,27.0607,27.0751,27.0535,27.0679,167300.0
2013-02-14 13:00:00,37.61,37.63,37.58,37.58,355300.0,27.0751,27.0895,27.0535,27.0535,355300.0
2013-02-14 13:30:00,37.58,37.62,37.58,37.59,251300.0,27.0535,27.0823,27.0535,27.0607,251300.0
2013-02-14 14:00:00,37.59,37.64,37.58,37.62,354800.0,27.0607,27.0967,27.0535,27.0823,354800.0
2013-02-14 14:30:00,37.61,37.62,37.58,37.59,220700.0,27.0751,27.0823,27.0535,27.0607,220700.0
2013-02-14 15:00:00,37.59,37.6,37.56,37.58,548400.0,27.0607,27.0679,27.0391,27.0535,548400.0
2013-02-14 15:30:00,37.59,37.6,37.53,37.55,1181700.0,27.0607,27.0679,27.0175,27.0319,1181700.0
2013-02-15 09:30:00,37.5,37.65,37.5,37.64,622100.0,26.9959,27.1039,26.9959,27.0967,622100.0
2013-02-15 10:00:00,37.64,37.66,37.61,37.64,554500.0,27.0967,27.1111,27.0751,27.0967,554500.0
2013-02-15 10:30:00,37.63,37.69,37.61,37.68,262400.0,27.0895,27.1327,27.0751,27.1255,262400.0
2013-02-15 11:00:00,37.67,37.68,37.63,37.65,191600.0,27.1183,27.1255,27.0895,27.1039,191600.0
2013-02-15 11:30:00,37.66,37.66,37.6,37.64,269300.0,27.1111,27.1111,27.0679,27.0967,269300.0
2013-02-15 12:00:00,37.64,37.64,37.59,37.59,230700.0,27.0967,27.0967,27.0607,27.0607,230700.0
2013-02-15 12:30:00,37.6,37.61,37.58,37.6,295600.0,27.0679,27.0751,27.0535,27.0679,295600.0
2013-02-15 13:00:00,37.6,37.62,37.6,37.6,270500.0,27.0679,27.0823,27.0679,27.0679,270500.0
2013-02-15 13:30:00,37.6,37.66,37.6,37.66,240500.0,27.0679,27.1111,27.0679,27.1111,240500.0
2013-02-15 14:00:00,37.66,37.66,37.43,37.44,1058800.0,27.1111,27.1111,26.9455,26.9527,1058800.0
2013-02-15 14:30:00,37.44,37.53,37.44,37.48,407100.0,26.9527,27.0175,26.9527,26.9815,407100.0
2013-02-15 15:00:00,37.48,37.57,37.48,37.56,285500.0,26.9815,27.0463,26.9815,27.0391,285500.0
2013-02-15 15:30:00,37.56,37.62,37.55,37.61,566100.0,27.0391,27.0823,27.0319,27.0751,566100.0
2013-02-19 09:30:00,37.71,37.87,37.7,37.86,703600.0,27.1471,27.2623,27.1399,27.2551,703600.0
2013-02-19 10:00:00,37.86,37.89,37.84,37.86,541100.0,27.2551,27.2767,27.2407,27.2551,541100.0
2013-02-19 10:30:00,37.86,37.89,37.83,37.89,208200.0,27.2551,27.2767,27.2335,27.2767,208200.0
2013-02-19 11:00:00,37.88,37.96,37.87,37.95,162500.0,27.2695,27.3271,27.2623,27.3199,162500.0
2013-02-19 11:30:00,37.96,37.96,37.89,37.92,157400.0,27.3271,27.3271,27.2767,27.2983,157400.0
2013-02-19 12:00:00,37.93,37.93,37.9,37.92,240500.0,27.3055,27.3055,27.2839,27.2983,240500.0
2013-02-19 12:30:00,37.92,37.92,37.89,37.91,173200.0,27.2983,27.2983,27.2767,27.2911,173200.0
2013-02-19 13:00:00,37.91,37.93,37.9,37.92,83200.0,27.2911,27.3055,27.2839,27.2983,83200.0
2013-02-19 13:30:00,37.92,37.95,37.91,37.95,180200.0,27.2983,27.3199,27.2911,27.3199,180200.0
2013-02-19 14:00:00,37.95,37.98,37.93,37.98,180600.0,27.3199,27.3415,27.3055,27.3415,180600.0
2013-02-19 14:30:00,37.98,37.99,37.94,37.95,822000.0,27.3415,27.3487,27.3127,27.3199,822000.0
2013-02-19 15:00:00,37.95,37.96,37.92,37.93,843800.0,27.3199,27.3271,27.2983,27.3055,843800.0
2013-02-19 15:30:00,37.93,38.0,37.91,37.99,1393600.0,27.3055,27.3559,27.2911,27.3487,1393600.0
2013-02-20 09:30:00,38.03,38.03,37.94,37.97,1095000.0,27.3775,27.3775,27.3127,27.3343,1095000.0
2013-02-20 10:00:00,37.98,38.06,37.97,38.02,337600.0,27.3415,27.399,27.3343,27.3703,337600.0
2013-02-20 10:30:00,38.03,38.07,38.03,38.05,287000.0,27.3775,27.4062,27.3775,27.3918,287000.0
2013-02-20 11:00:00,38.05,38.09,38.02,38.08,528000.0,27.3918,27.4206,27.3703,27.4134,528000.0
2013-02-20 11:30:00,38.08,38.09,38.04,38.08,344300.0,27.4134,27.4206,27.3847,27.4134,344300.0
2013-02-20 12:00:00,38.08,38.11,38.07,38.09,278500.0,27.4134,27.435,27.4062,27.4206,278500.0
2013-02-20 12:30:00,38.09,38.12,38.07,38.1,249400.0,27.4206,27.4422,27.4062,27.4278,249400.0
2013-02-20 13:00:00,38.1,38.13,38.08,38.13,1041500.0,27.4278,27.4494,27.4134,27.4494,1041500.0
2013-02-20 13:30:00,38.12,38.12,38.07,38.08,227300.0,27.4422,27.4422,27.4062,27.4134,227300.0
2013-02-20 14:00:00,38.07,38.13,38.03,38.1,1058700.0,27.4062,27.4494,27.3775,27.4278,1058700.0
2013-02-20 14:30:00,38.09,38.1,37.95,38.0,510100.0,27.4206,27.4278,27.3199,27.3559,510100.0
2013-02-20 15:00:00,38.0,38.02,37.94,37.96,1592300.0,27.3559,27.3703,27.3127,27.3271,1592300.0
2013-02-20 15:30:00,37.96,38.0,37.91,37.91,1283900.0,27.3271,27.3559,27.2911,27.2911,1283900.0
2013-02-21 09:30:00,37.89,37.95,37.8,37.94,1051800.0,27.2767,27.3199,27.2119,27.3127,1051800.0
2013-02-21 10:00:00,37.93,38.02,37.87,38.0,1151500.0,27.3055,27.3703,27.2623,27.3559,1151500.0
2013-02-21 10:30:00,37.99,38.03,37.98,38.01,531000.0,27.3487,27.3775,27.3415,27.3631,531000.0
2013-02-21 11:00:00,38.02,38.07,38.02,38.05,573900.0,27.3703,27.4062,27.3703,27.3918,573900.0
2013-02-21 11:30:00,38.05,38.11,38.02,38.09,537900.0,27.3918,27.435,27.3703,27.4206,537900.0
2013-02-21 12:00:00,38.09,38.12,38.04,38.07,706700.0,27.4206,27.4422,27.3847,27.4062,706700.0
2013-02-21 12:30:00,38.07,38.08,38.01,38.08,422500.0,27.4062,27.4134,27.3631,27.4134,422500.0
2013-02-21 13:00:00,38.08,38.09,38.03,38.06,421500.0,27.4134,27.4206,27.3775,27.399,421500.0
2013-02-21 13:30:00,38.07,38.09,38.04,38.06,433400.0,27.4062,27.4206,27.3847,27.399,433400.0
2013-02-21 14:00:00,38.06,38.07,38.0,38.02,434100.0,27.399,27.4062,27.3559,27.3703,434100.0
2013-02-21 14:30:00,38.03,38.07,38.01,38.05,723600.0,27.3775,27.4062,27.3631,27.3918,723600.0
2013-02-21 15:00:00,38.05,38.12,38.04,38.09,983000.0,27.3918,27.4422,27.3847,27.4206,983000.0
2013-02-21 15:30:00,38.1,38.11,38.0,38.04,1606500.0,27.4278,27.435,27.3559,27.3847,1606500.0
2013-02-22 09:30:00,38.12,38.12,38.02,38.05,684200.0,27.4422,27.4422,27.3703,27.3918,684200.0
2013-02-22 10:00:00,38.05,38.1,38.03,38.09,609400.0,27.3918,27.4278,27.3775,27.4206,609400.0
2013-02-22 10:30:00,38.09,38.15,38.08,38.14,318900.0,27.4206,27.4638,27.4134,27.4566,318900.0
2013-02-22 11:00:00,38.14,38.19,38.09,38.18,222300.0,27.4566,27.4926,27.4206,27.4854,222300.0
2013-02-22 11:30:00,38.17,38.18,38.15,38.16,483700.0,27.4782,27.4854,27.4638,27.471,483700.0
2013-02-22 12:00:00,38.17,38.18,38.15,38.17,371300.0,27.4782,27.4854,27.4638,27.4782,371300.0
2013-02-22 12:30:00,38.16,38.25,38.16,38.22,398500.0,27.471,27.5358,27.471,27.5142,398500.0
2013-02-22 13:00:00,38.22,38.22,38.16,38.18,507900.0,27.5142,27.5142,27.471,27.4854,507900.0
2013-02-22 13:30:00,38.18,38.21,38.17,38.2,144700.0,27.4854,27.507,27.4782,27.4998,144700.0
2013-02-22 14:00:00,38.19,38.2,38.14,38.17,243500.0,27.4926,27.4998,27.4566,27.4782,243500.0
2013-02-22 14:30:00,38.17,38.2,38.16,38.18,484800.0,27.4782,27.4998,27.471,27.4854,484800.0
2013-02-22 15:00:00,38.18,38.2,38.15,38.18,181400.0,27.4854,27.4998,27.4638,27.4854,181400.0
2013-02-22 15:30:00,38.18,38.25,38.17,38.25,1411000.0,27.4854,27.5358,27.4782,27.5358,1411000.0
2013-02-25 09:30:00,38.39,38.39,38.25,38.38,790200.0,27.6366,27.6366,27.5358,27.6294,790200.0
2013-02-25 10:00:00,38.37,38.45,38.31,38.32,676900.0,27.6222,27.6798,27.579,27.5862,676900.0
2013-02-25 10:30:00,38.32,38.34,38.24,38.28,844500.0,27.5862,27.6006,27.5286,27.5574,844500.0
2013-02-25 11:00:00,38.28,38.34,38.24,38.32,528700.0,27.5574,27.6006,27.5286,27.5862,528700.0
2013-02-25 11:30:00,38.32,38.36,38.19,38.2,535000.0,27.5862,27.615,27.4926,27.4998,535000.0
2013-02-25 12:00:00,38.2,38.21,38.16,38.2,242300.0,27.4998,27.507,27.471,27.4998,242300.0
2013-02-25 12:30:00,38.19,38.24,38.16,38.22,229200.0,27.4926,27.5286,27.471,27.5142,229200.0
2013-02-25 13:00:00,38.23,38.23,38.13,38.13,185000.0,27.5214,27.5214,27.4494,27.4494,185000.0
2013-02-25 13:30:00,38.13,38.14,38.0,38.02,529400.0,27.4494,27.4566,27.3559,27.3703,529400.0
2013-02-25 14:00:00,38.02,38.09,37.97,38.07,346000.0,27.3703,27.4206,27.3343,27.4062,346000.0
2013-02-25 14:30:00,38.08,38.11,38.03,38.1,384000.0,27.4134,27.435,27.3775,27.4278,384000.0
2013-02-25 15:00:00,38.11,38.12,37.94,37.97,466300.0,27.435,27.4422,27.3127,27.3343,466300.0
2013-02-25 15:30:00,37.96,37.98,37.72,37.72,1914100.0,27.3271,27.3415,27.1543,27.1543,1914100.0
2013-02-26 09:30:00,37.83,37.96,37.76,37.92,1113100.0,27.2335,27.3271,27.1831,27.2983,1113100.0
2013-02-26 10:00:00,37.93,37.95,37.79,37.81,999600.0,27.3055,27.3199,27.2047,27.2191,999600.0
2013-02-26 10:30:00,37.8,37.86,37.75,37.81,508500.0,27.2119,27.2551,27.1759,27.2191,508500.0
2013-02-26 11:00:00,37.8,37.82,37.67,37.7,635600.0,27.2119,27.2263,27.1183,27.1399,635600.0
2013-02-26 11:30:00,37.71,37.76,37.67,37.7,313200.0,27.1471,27.1831,27.1183,27.1399,313200.0
2013-02-26 12:00:00,37.69,37.76,37.68,37.73,515200.0,27.1327,27.1831,27.1255,27.1615,515200.0
2013-02-26 12:30:00,37.73,37.77,37.72,37.75,351100.0,27.1615,27.1903,27.1543,27.1759,351100.0
2013-02-26 13:00:00,37.74,37.78,37.7,37.72,343500.0,27.1687,27.1975,27.1399,27.1543,343500.0
2013-02-26 13:30:00,37.72,37.79,37.72,37.76,230400.0,27.1543,27.2047,27.1543,27.1831,230400.0
2013-02-26 14:00:00,37.75,37.83,37.75,37.82,289700.0,27.1759,27.2335,27.1759,27.2263,289700.0
2013-02-26 14:30:00,37.82,37.84,37.77,37.79,487000.0,27.2263,27.2407,27.1903,27.2047,487000.0
2013-02-26 15:00:00,37.79,37.83,37.78,37.82,334000.0,27.2047,27.2335,27.1975,27.2263,334000.0
2013-02-26 15:30:00,37.83,37.9,37.8,37.85,1443400.0,27.2335,27.2839,27.2119,27.2479,1443400.0
2013-02-27 09:30:00,37.88,37.88,37.71,37.8,602100.0,27.2695,27.2695,27.1471,27.2119,602100.0
2013-02-27 10:00:00,37.81,37.88,37.79,37.86,657900.0,27.2191,27.2695,27.2047,27.2551,657900.0
2013-02-27 10:30:00,37.86,37.91,37.85,37.87,609300.0,27.2551,27.2911,27.2479,27.2623,609300.0
2013-02-27 11:00:00,37.87,37.92,37.87,37.9,508400.0,27.2623,27.2983,27.2623,27.2839,508400.0
2013-02-27 11:30:00,37.9,37.93,37.88,37.91,207400.0,27.2839,27.3055,27.2695,27.2911,207400.0
2013-02-27 12:00:00,37.91,38.03,37.91,38.02,269400.0,27.2911,27.3775,27.2911,27.3703,269400.0
2013-02-27 12:30:00,38.02,38.06,37.98,38.02,384500.0,27.3703,27.399,27.3415,27.3703,384500.0
2013-02-27 13:00:00,38.03,38.05,38.01,38.03,229000.0,27.3775,27.3918,27.3631,27.3775,229000.0
2013-02-27 13:30:00,38.04,38.06,38.02,38.04,159900.0,27.3847,27.399,27.3703,27.3847,159900.0
2013-02-27 14:00:00,38.04,38.15,38.04,38.11,394100.0,27.3847,27.4638,27.3847,27.435,394100.0
2013-02-27 14:30:00,38.12,38.15,38.12,38.15,345800.0,27.4422,27.4638,27.4422,27.4638,345800.0
2013-02-27 15:00:00,38.15,38.22,38.13,38.19,726600.0,27.4638,27.5142,27.4494,27.4926,726600.0
2013-02-27 15:30:00,38.18,38.2,38.11,38.11,1179300.0,27.4854,27.4998,27.435,27.435,1179300.0
2013-02-28 09:30:00,38.15,38.27,38.09,38.25,1109100.0,27.4638,27.5502,27.4206,27.5358,1109100.0
2013-02-28 10:00:00,38.25,38.26,38.16,38.22,976800.0,27.5358,27.543,27.471,27.5142,976800.0
2013-02-28 10:30:00,38.21,38.22,38.17,38.2,624800.0,27.507,27.5142,27.4782,27.4998,624800.0
2013-02-28 11:00:00,38.19,38.26,38.17,38.26,242400.0,27.4926,27.543,27.4782,27.543,242400.0
2013-02-28 11:30:00,38.26,38.26,38.21,38.23,173600.0,27.543,27.543,27.507,27.5214,173600.0
2013-02-28 12:00:00,38.23,38.23,38.19,38.19,167300.0,27.5214,27.5214,27.4926,27.4926,167300.0
2013-02-28 12:30:00,38.18,38.22,38.17,38.19,280400.0,27.4854,27.5142,27.4782,27.4926,280400.0
2013-02-28 13:00:00,38.19,38.28,38.19,38.27,243400.0,27.4926,27.5574,27.4926,27.5502,243400.0
2013-02-28 13:30:00,38.27,38.31,38.26,38.29,407800.0,27.5502,27.579,27.543,27.5646,407800.0
2013-02-28 14:00:00,38.3,38.32,38.28,38.32,281100.0,27.5718,27.5862,27.5574,27.5862,281100.0
2013-02-28 14:30:00,38.32,38.34,38.26,38.27,468800.0,27.5862,27.6006,27.543,27.5502,468800.0
2013-02-28 15:00:00,38.27,38.28,38.23,38.25,1057100.0,27.5502,27.5574,27.5214,27.5358,1057100.0
2013-02-28 15:30:00,38.26,38.26,38.09,38.09,1842100.0,27.543,27.543,27.4206,27.4206,1842100.0
2013-03-01 09:30:00,37.9,38.06,37.89,37.98,877300.0,27.2839,27.399,27.2767,27.3415,877300.0
2013-03-01 10:00:00,37.98,38.1,37.98,38.05,600500.0,27.3415,27.4278,27.3415,27.3918,600500.0
2013-03-01 10:30:00,38.05,38.12,38.04,38.12,394500.0,27.3918,27.4422,27.3847,27.4422,394500.0
2013-03-01 11:00:00,38.12,38.17,38.1,38.11,495100.0,27.4422,27.4782,27.4278,27.435,495100.0
2013-03-01 11:30:00,38.11,38.15,38.05,38.09,341500.0,27.435,27.4638,27.3918,27.4206,341500.0
2013-03-01 12:00:00,38.09,38.23,38.08,38.22,606800.0,27.4206,27.5214,27.4134,27.5142,606800.0
2013-03-01 12:30:00,38.21,38.25,38.21,38.23,259400.0,27.507,27.5358,27.507,27.5214,259400.0
2013-03-01 13:00:00,38.23,38.24,38.19,38.2,199200.0,27.5214,27.5286,27.4926,27.4998,199200.0
2013-03-01 13:30:00,38.21,38.22,38.18,38.21,208200.0,27.507,27.5142,27.4854,27.507,208200.0
2013-03-01 14:00:00,38.21,38.22,38.17,38.18,248700.0,27.507,27.5142,27.4782,27.4854,248700.0
2013-03-01 14:30:00,38.19,38.22,38.18,38.21,285700.0,27.4926,27.5142,27.4854,27.507,285700.0
2013-03-01 15:00:00,38.21,38.23,38.18,38.19,470700.0,27.507,27.5214,27.4854,27.4926,470700.0
2013-03-01 15:30:00,38.18,38.23,38.15,38.22,1123200.0,27.4854,27.5214,27.4638,27.5142,1123200.0
2013-03-04 09:30:00,38.15,38.25,38.12,38.23,530200.0,27.4638,27.5358,27.4422,27.5214,530200.0
2013-03-04 10:00:00,38.23,38.25,38.2,38.22,197800.0,27.5214,27.5358,27.4998,27.5142,197800.0
2013-03-04 10:30:00,38.22,38.32,38.21,38.32,264900.0,27.5142,27.5862,27.507,27.5862,264900.0
2013-03-04 11:00:00,38.31,38.32,38.27,38.31,249400.0,27.579,27.5862,27.5502,27.579,249400.0
2013-03-04 11:30:00,38.31,38.33,38.27,38.31,375500.0,27.579,27.5934,27.5502,27.579,375500.0
2013-03-04 12:00:00,38.31,38.32,38.26,38.26,330100.0,27.579,27.5862,27.543,27.543,330100.0
2013-03-04 12:30:00,38.26,38.31,38.23,38.31,283600.0,27.543,27.579,27.5214,27.579,283600.0
2013-03-04 13:00:00,38.3,38.37,38.29,38.37,134800.0,27.5718,27.6222,27.5646,27.6222,134800.0
2013-03-04 13:30:00,38.37,38.4,38.35,38.38,247600.0,27.6222,27.6438,27.6078,27.6294,247600.0
2013-03-04 14:00:00,38.38,38.45,38.36,38.45,430400.0,27.6294,27.6798,27.615,27.6798,430400.0
2013-03-04 14:30:00,38.44,38.47,38.42,38.45,296100.0,27.6726,27.6942,27.6582,27.6798,296100.0
2013-03-04 15:00:00,38.45,38.47,38.44,38.45,688900.0,27.6798,27.6942,27.6726,27.6798,688900.0
2013-03-04 15:30:00,38.45,38.51,38.44,38.51,838800.0,27.6798,27.723,27.6726,27.723,838800.0
2013-03-05 09:30:00,38.64,38.64,38.54,38.59,671100.0,27.8166,27.8166,27.7446,27.7806,671100.0
2013-03-05 10:00:00,38.6,38.64,38.57,38.58,426200.0,27.7878,27.8166,27.7662,27.7734,426200.0
2013-03-05 10:30:00,38.58,38.66,38.57,38.64,495700.0,27.7734,27.831,27.7662,27.8166,495700.0
2013-03-05 11:00:00,38.64,38.68,38.62,38.63,442700.0,27.8166,27.8454,27.8022,27.8094,442700.0
2013-03-05 11:30:00,38.64,38.67,38.62,38.65,255700.0,27.8166,27.8382,27.8022,27.8238,255700.0
2013-03-05 12:00:00,38.65,38.66,38.6,38.6,203400.0,27.8238,27.831,27.7878,27.7878,203400.0
2013-03-05 12:30:00,38.6,38.66,38.6,38.65,206600.0,27.7878,27.831,27.7878,27.8238,206600.0
2013-03-05 13:00:00,38.64,38.68,38.63,38.66,247800.0,27.8166,27.8454,27.8094,27.831,247800.0
2013-03-05 13:30:00,38.66,38.68,38.64,38.65,612200.0,27.831,27.8454,27.8166,27.8238,612200.0
2013-03-05 14:00:00,38.64,38.66,38.62,38.62,409400.0,27.8166,27.831,27.8022,27.8022,409400.0
2013-03-05 14:30:00,38.62,38.69,38.62,38.69,591000.0,27.8022,27.8526,27.8022,27.8526,591000.0
2013-03-05 15:00:00,38.69,38.7,38.64,38.67,711700.0,27.8526,27.8598,27.8166,27.8382,711700.0
2013-03-05 15:30:00,38.66,38.71,38.57,38.64,1317800.0,27.831,27.867,27.7662,27.8166,1317800.0
2013-03-06 09:30:00,38.67,38.73,38.61,38.66,730400.0,27.8382,27.8814,27.795,27.831,730400.0
2013-03-06 10:00:00,38.66,38.66,38.59,38.6,420000.0,27.831,27.831,27.7806,27.7878,420000.0
2013-03-06 10:30:00,38.59,38.64,38.59,38.59,577000.0,27.7806,27.8166,27.7806,27.7806,577000.0
2013-03-06 11:00:00,38.59,38.64,38.59,38.61,249200.0,27.7806,27.8166,27.7806,27.795,249200.0
2013-03-06 11:30:00,38.61,38.61,38.56,38.57,536600.0,27.795,27.795,27.759,27.7662,536600.0
2013-03-06 12:00:00,38.56,38.56,38.52,38.55,241900.0,27.759,27.759,27.7302,27.7518,241900.0
2013-03-06 12:30:00,38.55,38.59,38.55,38.55,226600.0,27.7518,27.7806,27.7518,27.7518,226600.0
2013-03-06 13:00:00,38.55,38.58,38.55,38.57,160200.0,27.7518,27.7734,27.7518,27.7662,160200.0
2013-03-06 13:30:00,38.57,38.6,38.56,38.58,122900.0,27.7662,27.7878,27.759,27.7734,122900.0
2013-03-06 14:00:00,38.58,38.59,38.55,38.57,296000.0,27.7734,27.7806,27.7518,27.7662,296000.0
2013-03-06 14:30:00,38.57,38.61,38.57,38.59,381100.0,27.7662,27.795,27.7662,27.7806,381100.0
2013-03-06 15:00:00,38.59,38.59,38.53,38.54,473000.0,27.7806,27.7806,27.7374,27.7446,473000.0
2013-03-06 15:30:00,38.54,38.56,38.51,38.56,1237200.0,27.7446,27.759,27.723,27.759,1237200.0
2013-03-07 09:30:00,38.65,38.65,38.58,38.59,364900.0,27.8238,27.8238,27.7734,27.7806,364900.0
2013-03-07 10:00:00,38.59,38.6,38.54,38.56,144900.0,27.7806,27.7878,27.7446,27.759,144900.0
2013-03-07 10:30:00,38.57,38.59,38.54,38.57,131800.0,27.7662,27.7806,27.7446,27.7662,131800.0
2013-03-07 11:00:00,38.56,38.58,38.54,38.56,144200.0,27.759,27.7734,27.7446,27.759,144200.0
2013-03-07 11:30:00,38.56,38.58,38.54,38.57,221000.0,27.759,27.7734,27.7446,27.7662,221000.0
2013-03-07 12:00:00,38.57,38.58,38.53,38.57,175500.0,27.7662,27.7734,27.7374,27.7662,175500.0
2013-03-07 12:30:00,38.57,38.57,38.54,38.56,182300.0,27.7662,27.7662,27.7446,27.759,182300.0
2013-03-07 13:00:00,38.56,38.58,38.55,38.57,146500.0,27.759,27.7734,27.7518,27.7662,146500.0
2013-03-07 13:30:00,38.56,38.56,38.52,38.53,140800.0,27.759,27.759,27.7302,27.7374,140800.0
2013-03-07 14:00:00,38.52,38.56,38.52,38.55,260100.0,27.7302,27.759,27.7302,27.7518,260100.0
2013-03-07 14:30:00,38.54,38.58,38.53,38.58,393100.0,27.7446,27.7734,27.7374,27.7734,393100.0
2013-03-07 15:00:00,38.58,38.6,38.55,38.57,246600.0,27.7734,27.7878,27.7518,27.7662,246600.0
2013-03-07 15:30:00,38.57,38.58,38.53,38.54,693700.0,27.7662,27.7734,27.7374,27.7446,693700.0
2013-03-08 09:30:00,38.67,38.68,38.48,38.52,487600.0,27.8382,27.8454,27.7014,27.7302,487600.0
2013-03-08 10:00:00,38.52,38.53,38.46,38.52,495300.0,27.7302,27.7374,27.687,27.7302,495300.0
2013-03-08 10:30:00,38.51,38.55,38.49,38.55,639800.0,27.723,27.7518,27.7086,27.7518,639800.0
2013-03-08 11:00:00,38.55,38.58,38.53,38.57,323400.0,27.7518,27.7734,27.7374,27.7662,323400.0
2013-03-08 11:30:00,38.57,38.61,38.54,38.58,228500.0,27.7662,27.795,27.7446,27.7734,228500.0
2013-03-08 12:00:00,38.58,38.59,38.5,38.51,210400.0,27.7734,27.7806,27.7158,27.723,210400.0
2013-03-08 12:30:00,38.51,38.57,38.49,38.57,247100.0,27.723,27.7662,27.7086,27.7662,247100.0
2013-03-08 13:00:00,38.57,38.59,38.55,38.56,100800.0,27.7662,27.7806,27.7518,27.759,100800.0
2013-03-08 13:30:00,38.56,38.59,38.56,38.59,121100.0,27.759,27.7806,27.759,27.7806,121100.0
2013-03-08 14:00:00,38.59,38.6,38.57,38.57,183900.0,27.7806,27.7878,27.7662,27.7662,183900.0
2013-03-08 14:30:00,38.58,38.62,38.57,38.6,370300.0,27.7734,27.8022,27.7662,27.7878,370300.0
2013-03-08 15:00:00,38.61,38.64,38.6,38.62,530000.0,27.795,27.8166,27.7878,27.8022,530000.0
2013-03-08 15:30:00,38.63,38.66,38.61,38.62,1082800.0,27.8094,27.831,27.795,27.8022,1082800.0
2013-03-11 09:30:00,38.68,38.68,38.62,38.65,343400.0,27.8454,27.8454,27.8022,27.8238,343400.0
2013-03-11 10:00:00,38.65,38.67,38.62,38.65,175200.0,27.8238,27.8382,27.8022,27.8238,175200.0
2013-03-11 10:30:00,38.64,38.68,38.62,38.68,176000.0,27.8166,27.8454,27.8022,27.8454,176000.0
2013-03-11 11:00:00,38.67,38.69,38.62,38.66,196600.0,27.8382,27.8526,27.8022,27.831,196600.0
2013-03-11 11:30:00,38.65,38.68,38.64,38.68,251100.0,27.8238,27.8454,27.8166,27.8454,251100.0
2013-03-11 12:00:00,38.68,38.7,38.67,38.69,339000.0,27.8454,27.8598,27.8382,27.8526,339000.0
2013-03-11 12:30:00,38.69,38.71,38.67,38.71,197900.0,27.8526,27.867,27.8382,27.867,197900.0
2013-03-11 13:00:00,38.71,38.73,38.69,38.72,171100.0,27.867,27.8814,27.8526,27.8742,171100.0
2013-03-11 13:30:00,38.72,38.72,38.67,38.68,162800.0,27.8742,27.8742,27.8382,27.8454,162800.0
2013-03-11 14:00:00,38.67,38.69,38.66,38.67,144000.0,27.8382,27.8526,27.831,27.8382,144000.0
2013-03-11 14:30:00,38.66,38.67,38.64,38.66,355800.0,27.831,27.8382,27.8166,27.831,355800.0
2013-03-11 15:00:00,38.66,38.67,38.64,38.64,303600.0,27.831,27.8382,27.8166,27.8166,303600.0
2013-03-11 15:30:00,38.64,38.68,38.62,38.66,691600.0,27.8166,27.8454,27.8022,27.831,691600.0
2013-03-12 09:30:00,38.65,38.68,38.56,38.58,658500.0,27.8238,27.8454,27.759,27.7734,658500.0
2013-03-12 10:00:00,38.58,38.65,38.57,38.64,479900.0,27.7734,27.8238,27.7662,27.8166,479900.0
2013-03-12 10:30:00,38.63,38.68,38.62,38.66,275000.0,27.8094,27.8454,27.8022,27.831,275000.0
2013-03-12 11:00:00,38.66,38.66,38.57,38.58,637600.0,27.831,27.831,27.7662,27.7734,637600.0
2013-03-12 11:30:00,38.58,38.66,38.58,38.65,323500.0,27.7734,27.831,27.7734,27.8238,323500.0
2013-03-12 12:00:00,38.65,38.68,38.61,38.62,608300.0,27.8238,27.8454,27.795,27.8022,608300.0
2013-03-12 12:30:00,38.61,38.68,38.6,38.68,235800.0,27.795,27.8454,27.7878,27.8454,235800.0
2013-03-12 13:00:00,38.68,38.68,38.64,38.65,160400.0,27.8454,27.8454,27.8166,27.8238,160400.0
2013-03-12 13:30:00,38.65,38.65,38.58,38.59,183500.0,27.8238,27.8238,27.7734,27.7806,183500.0
2013-03-12 14:00:00,38.59,38.61,38.56,38.59,264700.0,27.7806,27.795,27.759,27.7806,264700.0
2013-03-12 14:30:00,38.58,38.61,38.58,38.59,206900.0,27.7734,27.795,27.7734,27.7806,206900.0
2013-03-12 15:00:00,38.59,38.66,38.59,38.62,334600.0,27.7806,27.831,27.7806,27.8022,334600.0
2013-03-12 15:30:00,38.63,38.64,38.61,38.63,780300.0,27.8094,27.8166,27.795,27.8094,780300.0
2013-03-13 09:30:00,38.7,38.7,38.57,38.61,447800.0,27.8598,27.8598,27.7662,27.795,447800.0
2013-03-13 10:00:00,38.61,38.64,38.59,38.61,318700.0,27.795,27.8166,27.7806,27.795,318700.0
2013-03-13 10:30:00,38.6,38.66,38.59,38.62,164700.0,27.7878,27.831,27.7806,27.8022,164700.0
2013-03-13 11:00:00,38.63,38.66,38.6,38.62,202200.0,27.8094,27.831,27.7878,27.8022,202200.0
2013-03-13 11:30:00,38.62,38.65,38.61,38.65,160100.0,27.8022,27.8238,27.795,27.8238,160100.0
2013-03-13 12:00:00,38.65,38.68,38.63,38.68,372400.0,27.8238,27.8454,27.8094,27.8454,372400.0
2013-03-13 12:30:00,38.68,38.72,38.67,38.72,210600.0,27.8454,27.8742,27.8382,27.8742,210600.0
2013-03-13 13:00:00,38.72,38.73,38.68,38.7,189600.0,27.8742,27.8814,27.8454,27.8598,189600.0
2013-03-13 13:30:00,38.7,38.74,38.69,38.73,267400.0,27.8598,27.8886,27.8526,27.8814,267400.0
2013-03-13 14:00:00,38.73,38.74,38.69,38.72,206500.0,27.8814,27.8886,27.8526,27.8742,206500.0
2013-03-13 14:30:00,38.72,38.73,38.7,38.72,168600.0,27.8742,27.8814,27.8598,27.8742,168600.0
2013-03-13 15:00:00,38.72,38.72,38.67,38.7,271300.0,27.8742,27.8742,27.8382,27.8598,271300.0
2013-03-13 15:30:00,38.7,38.75,38.69,38.72,988000.0,27.8598,27.8958,27.8526,27.8742,988000.0
2013-03-14 09:30:00,38.77,38.86,38.69,38.84,443700.0,27.9102,27.975,27.8526,27.9606,443700.0
2013-03-14 10:00:00,38.84,38.84,38.74,38.8,323700.0,27.9606,27.9606,27.8886,27.9318,323700.0
2013-03-14 10:30:00,38.8,38.83,38.79,38.82,106100.0,27.9318,27.9534,27.9246,27.9462,106100.0
2013-03-14 11:00:00,38.82,38.84,38.79,38.84,507100.0,27.9462,27.9606,27.9246,27.9606,507100.0
2013-03-14 11:30:00,38.84,38.86,38.82,38.84,110200.0,27.9606,27.975,27.9462,27.9606,110200.0
2013-03-14 12:00:00,38.84,38.89,38.84,38.88,120700.0,27.9606,27.9966,27.9606,27.9894,120700.0
2013-03-14 12:30:00,38.89,38.89,38.84,38.85,223400.0,27.9966,27.9966,27.9606,27.9678,223400.0
2013-03-14 13:00:00,38.84,38.87,38.81,38.82,269400.0,27.9606,27.9822,27.939,27.9462,269400.0
2013-03-14 13:30:00,38.81,38.84,38.8,38.8,241000.0,27.939,27.9606,27.9318,27.9318,241000.0
2013-03-14 14:00:00,38.8,38.85,38.8,38.84,144500.0,27.9318,27.9678,27.9318,27.9606,144500.0
2013-03-14 14:30:00,38.83,38.86,38.82,38.85,82000.0,27.9534,27.975,27.9462,27.9678,82000.0
2013-03-14 15:00:00,38.84,38.85,38.83,38.84,130900.0,27.9606,27.9678,27.9534,27.9606,130900.0
2013-03-14 15:30:00,38.83,38.87,38.82,38.84,1049500.0,27.9534,27.9822,27.9462,27.9606,1049500.0
2013-03-15 09:30:00,38.59,38.59,38.43,38.44,657300.0,27.9184,27.9184,27.8026,27.8099,657300.0
2013-03-15 10:00:00,38.43,38.46,38.41,38.43,728000.0,27.8026,27.8243,27.7882,27.8026,728000.0
2013-03-15 10:30:00,38.43,38.47,38.43,38.45,202000.0,27.8026,27.8316,27.8026,27.8171,202000.0
2013-03-15 11:00:00,38.46,38.51,38.44,38.51,400400.0,27.8243,27.8605,27.8099,27.8605,400400.0
2013-03-15 11:30:00,38.5,38.52,38.5,38.51,285100.0,27.8533,27.8678,27.8533,27.8605,285100.0
2013-03-15 12:00:00,38.51,38.55,38.5,38.53,306200.0,27.8605,27.8895,27.8533,27.875,306200.0
2013-03-15 12:30:00,38.53,38.57,38.52,38.52,313000.0,27.875,27.9039,27.8678,27.8678,313000.0
2013-03-15 13:00:00,38.53,38.54,38.52,38.52,176300.0,27.875,27.8822,27.8678,27.8678,176300.0
2013-03-15 13:30:00,38.52,38.54,38.51,38.53,178200.0,27.8678,27.8822,27.8605,27.875,178200.0
2013-03-15 14:00:00,38.52,38.54,38.49,38.5,249200.0,27.8678,27.8822,27.846,27.8533,249200.0
2013-03-15 14:30:00,38.5,38.51,38.47,38.5,452200.0,27.8533,27.8605,27.8316,27.8533,452200.0
2013-03-15 15:00:00,38.5,38.53,38.48,38.49,660700.0,27.8533,27.875,27.8388,27.846,660700.0
2013-03-15 15:30:00,38.49,38.53,38.46,38.49,3287300.0,27.846,27.875,27.8243,27.846,3287300.0
2013-03-18 09:30:00,38.28,38.33,38.2,38.32,732000.0,27.6941,27.7303,27.6362,27.7231,732000.0
2013-03-18 10:00:00,38.32,38.37,38.3,38.36,381300.0,27.7231,27.7592,27.7086,27.752,381300.0
2013-03-18 10:30:00,38.36,38.39,38.34,38.34,469300.0,27.752,27.7737,27.7375,27.7375,469300.0
2013-03-18 11:00:00,38.34,38.38,38.32,38.35,340900.0,27.7375,27.7665,27.7231,27.7448,340900.0
2013-03-18 11:30:00,38.36,38.39,38.33,38.38,204000.0,27.752,27.7737,27.7303,27.7665,204000.0
2013-03-18 12:00:00,38.39,38.44,38.39,38.42,461100.0,27.7737,27.8099,27.7737,27.7954,461100.0
2013-03-18 12:30:00,38.42,38.43,38.39,38.42,149400.0,27.7954,27.8026,27.7737,27.7954,149400.0
2013-03-18 13:00:00,38.42,38.43,38.39,38.4,94500.0,27.7954,27.8026,27.7737,27.7809,94500.0
2013-03-18 13:30:00,38.4,38.43,38.38,38.4,202700.0,27.7809,27.8026,27.7665,27.7809,202700.0
2013-03-18 14:00:00,38.4,38.51,38.4,38.51,329100.0,27.7809,27.8605,27.7809,27.8605,329100.0
2013-03-18 14:30:00,38.52,38.53,38.43,38.44,154400.0,27.8678,27.875,27.8026,27.8099,154400.0
2013-03-18 15:00:00,38.44,38.48,38.37,38.38,399200.0,27.8099,27.8388,27.7592,27.7665,399200.0
2013-03-18 15:30:00,38.38,38.4,38.35,38.38,947600.0,27.7665,27.7809,27.7448,27.7665,947600.0
2013-03-19 09:30:00,38.41,38.66,38.41,38.65,518200.0,27.7882,27.969,27.7882,27.9618,518200.0
2013-03-19 10:00:00,38.64,38.68,38.59,38.59,914300.0,27.9546,27.9835,27.9184,27.9184,914300.0
2013-03-19 10:30:00,38.59,38.62,38.56,38.62,493900.0,27.9184,27.9401,27.8967,27.9401,493900.0
2013-03-19 11:00:00,38.63,38.69,38.59,38.66,281600.0,27.9473,27.9907,27.9184,27.969,281600.0
2013-03-19 11:30:00,38.66,38.68,38.47,38.5,667300.0,27.969,27.9835,27.8316,27.8533,667300.0
2013-03-19 12:00:00,38.5,38.56,38.48,38.55,299600.0,27.8533,27.8967,27.8388,27.8895,299600.0
2013-03-19 12:30:00,38.54,38.56,38.5,38.51,524000.0,27.8822,27.8967,27.8533,27.8605,524000.0
2013-03-19 13:00:00,38.51,38.54,38.46,38.49,355900.0,27.8605,27.8822,27.8243,27.846,355900.0
2013-03-19 13:30:00,38.49,38.57,38.48,38.55,323100.0,27.846,27.9039,27.8388,27.8895,323100.0
2013-03-19 14:00:00,38.55,38.61,38.52,38.6,339700.0,27.8895,27.9329,27.8678,27.9256,339700.0
2013-03-19 14:30:00,38.6,38.66,38.6,38.63,332600.0,27.9256,27.969,27.9256,27.9473,332600.0
2013-03-19 15:00:00,38.63,38.71,38.58,38.65,882400.0,27.9473,28.0052,27.9112,27.9618,882400.0
2013-03-19 15:30:00,38.65,38.7,38.61,38.69,1857000.0,27.9618,27.998,27.9329,27.9907,1857000.0
2013-03-20 09:30:00,38.82,38.95,38.82,38.9,1172900.0,28.0848,28.1788,28.0848,28.1427,1172900.0
2013-03-20 10:00:00,38.91,39.01,38.88,38.99,509800.0,28.1499,28.2222,28.1282,28.2078,509800.0
2013-03-20 10:30:00,38.98,39.04,38.96,39.03,494700.0,28.2005,28.244,28.1861,28.2367,494700.0
2013-03-20 11:00:00,39.04,39.04,38.98,39.02,233700.0,28.244,28.244,28.2005,28.2295,233700.0
2013-03-20 11:30:00,39.02,39.04,39.02,39.02,259800.0,28.2295,28.244,28.2295,28.2295,259800.0
2013-03-20 12:00:00,39.02,39.04,39.0,39.02,284100.0,28.2295,28.244,28.215,28.2295,284100.0
2013-03-20 12:30:00,39.03,39.04,39.0,39.01,254400.0,28.2367,28.244,28.215,28.2222,254400.0
2013-03-20 13:00:00,39.01,39.04,39.01,39.03,213700.0,28.2222,28.244,28.2222,28.2367,213700.0
2013-03-20 13:30:00,39.03,39.03,39.0,39.01,243600.0,28.2367,28.2367,28.215,28.2222,243600.0
2013-03-20 14:00:00,39.01,39.12,38.99,39.1,402900.0,28.2222,28.3018,28.2078,28.2874,402900.0
2013-03-20 14:30:00,39.09,39.12,39.08,39.1,253200.0,28.2801,28.3018,28.2729,28.2874,253200.0
2013-03-20 15:00:00,39.09,39.11,39.07,39.08,574500.0,28.2801,28.2946,28.2657,28.2729,574500.0
2013-03-20 15:30:00,39.09,39.13,39.05,39.09,1103100.0,28.2801,28.3091,28.2512,28.2801,1103100.0
2013-03-21 09:30:00,38.99,39.02,38.95,39.02,576700.0,28.2078,28.2295,28.1788,28.2295,576700.0
2013-03-21 10:00:00,39.02,39.03,38.91,38.95,511400.0,28.2295,28.2367,28.1499,28.1788,511400.0
2013-03-21 10:30:00,38.95,39.01,38.94,39.0,252100.0,28.1788,28.2222,28.1716,28.215,252100.0
2013-03-21 11:00:00,39.01,39.09,38.98,39.07,240700.0,28.2222,28.2801,28.2005,28.2657,240700.0
2013-03-21 11:30:00,39.07,39.14,39.06,39.11,362700.0,28.2657,28.3163,28.2584,28.2946,362700.0
2013-03-21 12:00:00,39.1,39.13,39.09,39.1,333900.0,28.2874,28.3091,28.2801,28.2874,333900.0
2013-03-21 12:30:00,39.11,39.13,39.09,39.09,207700.0,28.2946,28.3091,28.2801,28.2801,207700.0
2013-03-21 13:00:00,39.08,39.11,39.0,39.01,427700.0,28.2729,28.2946,28.215,28.2222,427700.0
2013-03-21 13:30:00,39.01,39.01,38.95,38.97,589700.0,28.2222,28.2222,28.1788,28.1933,589700.0
2013-03-21 14:00:00,38.96,39.05,38.91,39.02,602900.0,28.1861,28.2512,28.1499,28.2295,602900.0
2013-03-21 14:30:00,39.03,39.04,39.0,39.04,181400.0,28.2367,28.244,28.215,28.244,181400.0
2013-03-21 15:00:00,39.04,39.08,38.99,39.04,207800.0,28.244,28.2729,28.2078,28.244,207800.0
2013-03-21 15:30:00,39.05,39.05,38.95,38.95,863300.0,28.2512,28.2512,28.1788,28.1788,863300.0
2013-03-22 09:30:00,39.11,39.17,39.03,39.15,330600.0,28.2946,28.338,28.2367,28.3235,330600.0
2013-03-22 10:00:00,39.15,39.3,39.15,39.26,1055700.0,28.3235,28.4321,28.3235,28.4031,1055700.0
2013-03-22 10:30:00,39.26,39.27,39.21,39.23,392400.0,28.4031,28.4103,28.3669,28.3814,392400.0
2013-03-22 11:00:00,39.23,39.32,39.22,39.31,755300.0,28.3814,28.4465,28.3742,28.4393,755300.0
2013-03-22 11:30:00,39.31,39.33,39.27,39.27,363600.0,28.4393,28.4538,28.4103,28.4103,363600.0
2013-03-22 12:00:00,39.28,39.29,39.22,39.25,276400.0,28.4176,28.4248,28.3742,28.3959,276400.0
2013-03-22 12:30:00,39.25,39.28,39.24,39.28,157200.0,28.3959,28.4176,28.3886,28.4176,157200.0
2013-03-22 13:00:00,39.28,39.33,39.27,39.32,751500.0,28.4176,28.4538,28.4103,28.4465,751500.0
2013-03-22 13:30:00,39.31,39.33,39.25,39.25,167900.0,28.4393,28.4538,28.3959,28.3959,167900.0
2013-03-22 14:00:00,39.26,39.29,39.25,39.28,202100.0,28.4031,28.4248,28.3959,28.4176,202100.0
2013-03-22 14:30:00,39.28,39.3,39.26,39.26,163500.0,28.4176,28.4321,28.4031,28.4031,163500.0
2013-03-22 15:00:00,39.26,39.27,39.19,39.2,435800.0,28.4031,28.4103,28.3525,28.3597,435800.0
2013-03-22 15:30:00,39.2,39.29,39.19,39.29,979500.0,28.3597,28.4248,28.3525,28.4248,979500.0
2013-03-25 09:30:00,39.37,39.48,39.34,39.48,369000.0,28.4827,28.5623,28.461,28.5623,369000.0
2013-03-25 10:00:00,39.48,39.48,39.43,39.43,269500.0,28.5623,28.5623,28.5261,28.5261,269500.0
2013-03-25 10:30:00,39.43,39.45,39.33,39.33,348000.0,28.5261,28.5406,28.4538,28.4538,348000.0
2013-03-25 11:00:00,39.33,39.37,39.25,39.29,532800.0,28.4538,28.4827,28.3959,28.4248,532800.0
2013-03-25 11:30:00,39.29,39.36,39.28,39.34,350500.0,28.4248,28.4755,28.4176,28.461,350500.0
2013-03-25 12:00:00,39.34,39.36,39.26,39.27,304000.0,28.461,28.4755,28.4031,28.4103,304000.0
2013-03-25 12:30:00,39.26,39.3,39.21,39.22,426300.0,28.4031,28.4321,28.3669,28.3742,426300.0
2013-03-25 13:00:00,39.21,39.23,39.14,39.22,285800.0,28.3669,28.3814,28.3163,28.3742,285800.0
2013-03-25 13:30:00,39.22,39.34,39.19,39.32,1020400.0,28.3742,28.461,28.3525,28.4465,1020400.0
2013-03-25 14:00:00,39.31,39.35,39.29,39.31,400900.0,28.4393,28.4682,28.4248,28.4393,400900.0
2013-03-25 14:30:00,39.31,39.31,39.26,39.28,224200.0,28.4393,28.4393,28.4031,28.4176,224200.0
2013-03-25 15:00:00,39.28,39.28,39.18,39.2,486000.0,28.4176,28.4176,28.3452,28.3597,486000.0
2013-03-25 15:30:00,39.2,39.31,39.19,39.26,1134000.0,28.3597,28.4393,28.3525,28.4031,1134000.0
2013-03-26 09:30:00,39.42,39.51,39.38,39.5,354600.0,28.5189,28.584,28.4899,28.5767,354600.0
2013-03-26 10:00:00,39.49,39.53,39.45,39.52,667100.0,28.5695,28.5984,28.5406,28.5912,667100.0
2013-03-26 10:30:00,39.53,39.57,39.47,39.55,1174700.0,28.5984,28.6274,28.555,28.6129,1174700.0
2013-03-26 11:00:00,39.56,39.58,39.52,39.55,354000.0,28.6202,28.6346,28.5912,28.6129,354000.0
2013-03-26 11:30:00,39.56,39.58,39.54,39.54,334700.0,28.6202,28.6346,28.6057,28.6057,334700.0
2013-03-26 12:00:00,39.55,39.58,39.51,39.54,643500.0,28.6129,28.6346,28.584,28.6057,643500.0
2013-03-26 12:30:00,39.54,39.55,39.52,39.52,377600.0,28.6057,28.6129,28.5912,28.5912,377600.0
2013-03-26 13:00:00,39.52,39.56,39.51,39.55,234100.0,28.5912,28.6202,28.584,28.6129,234100.0
2013-03-26 13:30:00,39.55,39.57,39.53,39.56,311700.0,28.6129,28.6274,28.5984,28.6202,311700.0
2013-03-26 14:00:00,39.56,39.61,39.55,39.59,320200.0,28.6202,28.6563,28.6129,28.6419,320200.0
2013-03-26 14:30:00,39.59,39.6,39.57,39.58,287600.0,28.6419,28.6491,28.6274,28.6346,287600.0
2013-03-26 15:00:00,39.57,39.64,39.57,39.61,640400.0,28.6274,28.678,28.6274,28.6563,640400.0
2013-03-26 15:30:00,39.62,39.66,39.6,39.65,1049300.0,28.6636,28.6925,28.6491,28.6853,1049300.0
2013-03-27 09:30:00,39.55,39.55,39.39,39.42,739600.0,28.6129,28.6129,28.4972,28.5189,739600.0
2013-03-27 10:00:00,39.42,39.55,39.4,39.51,403300.0,28.5189,28.6129,28.5044,28.584,403300.0
2013-03-27 10:30:00,39.51,39.56,39.48,39.53,142700.0,28.584,28.6202,28.5623,28.5984,142700.0
2013-03-27 11:00:00,39.52,39.57,39.51,39.55,214300.0,28.5912,28.6274,28.584,28.6129,214300.0
2013-03-27 11:30:00,39.55,39.59,39.55,39.57,219500.0,28.6129,28.6419,28.6129,28.6274,219500.0
2013-03-27 12:00:00,39.57,39.58,39.53,39.53,104500.0,28.6274,28.6346,28.5984,28.5984,104500.0
2013-03-27 12:30:00,39.54,39.57,39.51,39.53,359100.0,28.6057,28.6274,28.584,28.5984,359100.0
2013-03-27 13:00:00,39.52,39.52,39.47,39.5,269800.0,28.5912,28.5912,28.555,28.5767,269800.0
2013-03-27 13:30:00,39.5,39.57,39.49,39.56,174200.0,28.5767,28.6274,28.5695,28.6202,174200.0
2013-03-27 14:00:00,39.57,39.59,39.54,39.55,477000.0,28.6274,28.6419,28.6057,28.6129,477000.0
2013-03-27 14:30:00,39.55,39.58,39.54,39.56,189600.0,28.6129,28.6346,28.6057,28.6202,189600.0
2013-03-27 15:00:00,39.57,39.61,39.53,39.59,847800.0,28.6274,28.6563,28.5984,28.6419,847800.0
2013-03-27 15:30:00,39.6,39.6,39.55,39.58,866600.0,28.6491,28.6491,28.6129,28.6346,866600.0
2013-03-28 09:30:00,39.64,39.65,39.49,39.58,651900.0,28.678,28.6853,28.5695,28.6346,651900.0
2013-03-28 10:00:00,39.58,39.66,39.57,39.64,335100.0,28.6346,28.6925,28.6274,28.678,335100.0
2013-03-28 10:30:00,39.64,39.75,39.63,39.74,607700.0,28.678,28.7576,28.6708,28.7504,607700.0
2013-03-28 11:00:00,39.73,39.74,39.7,39.72,437900.0,28.7431,28.7504,28.7214,28.7359,437900.0
2013-03-28 11:30:00,39.72,39.74,39.69,39.71,181600.0,28.7359,28.7504,28.7142,28.7287,181600.0
2013-03-28 12:00:00,39.71,39.73,39.64,39.65,212600.0,28.7287,28.7431,28.678,28.6853,212600.0
2013-03-28 12:30:00,39.65,39.69,39.64,39.67,155600.0,28.6853,28.7142,28.678,28.6997,155600.0
2013-03-28 13:00:00,39.67,39.67,39.64,39.67,109300.0,28.6997,28.6997,28.678,28.6997,109300.0
2013-03-28 13:30:00,39.67,39.67,39.65,39.66,130600.0,28.6997,28.6997,28.6853,28.6925,130600.0
2013-03-28 14:00:00,39.66,39.71,39.66,39.7,115300.0,28.6925,28.7287,28.6925,28.7214,115300.0
2013-03-28 14:30:00,39.71,39.72,39.68,39.72,127300.0,28.7287,28.7359,28.707,28.7359,127300.0
2013-03-28 15:00:00,39.72,39.76,39.68,39.74,216800.0,28.7359,28.7648,28.707,28.7504,216800.0
2013-03-28 15:30:00,39.73,39.8,39.73,39.76,1521700.0,28.7431,28.7938,28.7431,28.7648,1521700.0
2013-04-01 09:30:00,39.77,39.8,39.66,39.78,744400.0,28.7721,28.7938,28.6925,28.7793,744400.0
2013-04-01 10:00:00,39.77,39.79,39.66,39.75,743100.0,28.7721,28.7865,28.6925,28.7576,743100.0
2013-04-01 10:30:00,39.75,39.76,39.63,39.63,623500.0,28.7576,28.7648,28.6708,28.6708,623500.0
2013-04-01 11:00:00,39.64,39.69,39.62,39.67,310900.0,28.678,28.7142,28.6636,28.6997,310900.0
2013-04-01 11:30:00,39.67,39.7,39.66,39.68,160600.0,28.6997,28.7214,28.6925,28.707,160600.0
2013-04-01 12:00:00,39.69,39.69,39.65,39.67,184000.0,28.7142,28.7142,28.6853,28.6997,184000.0
2013-04-01 12:30:00,39.67,39.72,39.66,39.72,158100.0,28.6997,28.7359,28.6925,28.7359,158100.0
2013-04-01 13:00:00,39.72,39.77,39.71,39.74,108300.0,28.7359,28.7721,28.7287,28.7504,108300.0
2013-04-01 13:30:00,39.75,39.75,39.71,39.72,192400.0,28.7576,28.7576,28.7287,28.7359,192400.0
2013-04-01 14:00:00,39.73,39.79,39.73,39.75,379400.0,28.7431,28.7865,28.7431,28.7576,379400.0
2013-04-01 14:30:00,39.76,39.76,39.69,39.72,274200.0,28.7648,28.7648,28.7142,28.7359,274200.0
2013-04-01 15:00:00,39.71,39.73,39.67,39.7,267900.0,28.7287,28.7431,28.6997,28.7214,267900.0
2013-04-01 15:30:00,39.7,39.77,39.67,39.75,1063600.0,28.7214,28.7721,28.6997,28.7576,1063600.0
2013-04-02 09:30:00,39.87,40.03,39.85,40.02,434300.0,28.8444,28.9602,28.83,28.9529,434300.0
2013-04-02 10:00:00,40.03,40.09,40.03,40.08,767000.0,28.9602,29.0036,28.9602,28.9964,767000.0
2013-04-02 10:30:00,40.07,40.15,40.03,40.15,686100.0,28.9891,29.047,28.9602,29.047,686100.0
2013-04-02 11:00:00,40.15,40.17,40.12,40.15,759000.0,29.047,29.0615,29.0253,29.047,759000.0
2013-04-02 11:30:00,40.15,40.17,40.12,40.15,325800.0,29.047,29.0615,29.0253,29.047,325800.0
2013-04-02 12:00:00,40.15,40.21,40.15,40.2,278700.0,29.047,29.0904,29.047,29.0832,278700.0
2013-04-02 12:30:00,40.2,40.2,40.17,40.2,252600.0,29.0832,29.0832,29.0615,29.0832,252600.0
2013-04-02 13:00:00,40.2,40.2,40.15,40.15,285700.0,29.0832,29.0832,29.047,29.047,285700.0
2013-04-02 13:30:00,40.15,40.23,40.15,40.21,364100.0,29.047,29.1049,29.047,29.0904,364100.0
2013-04-02 14:00:00,40.22,40.22,40.14,40.16,193000.0,29.0976,29.0976,29.0398,29.0542,193000.0
2013-04-02 14:30:00,40.15,40.18,40.13,40.17,352500.0,29.047,29.0687,29.0325,29.0615,352500.0
2013-04-02 15:00:00,40.17,40.17,40.09,40.12,385200.0,29.0615,29.0615,29.0036,29.0253,385200.0
2013-04-02 15:30:00,40.12,40.19,40.04,40.18,1936000.0,29.0253,29.0759,28.9674,29.0687,1936000.0
2013-04-03 09:30:00,40.27,40.27,40.06,40.07,724100.0,29.1338,29.1338,28.9819,28.9891,724100.0
2013-04-03 10:00:00,40.07,40.08,39.99,40.03,637800.0,28.9891,28.9964,28.9312,28.9602,637800.0
2013-04-03 10:30:00,40.03,40.06,39.93,39.93,1688000.0,28.9602,28.9819,28.8878,28.8878,1688000.0
2013-04-03 11:00:00,39.94,39.94,39.85,39.89,1999600.0,28.8951,28.8951,28.83,28.8589,1999600.0
2013-04-03 11:30:00,39.88,39.94,39.85,39.93,488900.0,28.8517,28.8951,28.83,28.8878,488900.0
2013-04-03 12:00:00,39.92,39.93,39.85,39.86,291400.0,28.8806,28.8878,28.83,28.8372,291400.0
2013-04-03 12:30:00,39.86,39.9,39.84,39.87,322700.0,28.8372,28.8661,28.8227,28.8444,322700.0
2013-04-03 13:00:00,39.88,39.9,39.83,39.83,444500.0,28.8517,28.8661,28.8155,28.8155,444500.0
2013-04-03 13:30:00,39.83,39.84,39.73,39.79,1068400.0,28.8155,28.8227,28.7431,28.7865,1068400.0
2013-04-03 14:00:00,39.79,39.82,39.75,39.76,679400.0,28.7865,28.8083,28.7576,28.7648,679400.0
2013-04-03 14:30:00,39.76,39.82,39.75,39.77,482200.0,28.7648,28.8083,28.7576,28.7721,482200.0
2013-04-03 15:00:00,39.77,39.78,39.71,39.72,789500.0,28.7721,28.7793,28.7287,28.7359,789500.0
2013-04-03 15:30:00,39.72,39.8,39.65,39.73,2081600.0,28.7359,28.7938,28.6853,28.7431,2081600.0
2013-04-04 09:30:00,39.82,39.99,39.76,39.95,1462100.0,28.8083,28.9312,28.7648,28.9023,1462100.0
2013-04-04 10:00:00,39.95,40.02,39.81,39.83,823900.0,28.9023,28.9529,28.801,28.8155,823900.0
2013-04-04 10:30:00,39.83,39.95,39.82,39.91,670600.0,28.8155,28.9023,28.8083,28.8734,670600.0
2013-04-04 11:00:00,39.91,39.96,39.89,39.95,379400.0,28.8734,28.9095,28.8589,28.9023,379400.0
2013-04-04 11:30:00,39.94,39.95,39.87,39.89,314000.0,28.8951,28.9023,28.8444,28.8589,314000.0
2013-04-04 12:00:00,39.88,39.91,39.85,39.88,365700.0,28.8517,28.8734,28.83,28.8517,365700.0
2013-04-04 12:30:00,39.87,39.9,39.86,39.89,356700.0,28.8444,28.8661,28.8372,28.8589,356700.0
2013-04-04 13:00:00,39.89,39.89,39.83,39.85,332900.0,28.8589,28.8589,28.8155,28.83,332900.0
2013-04-04 13:30:00,39.86,39.92,39.84,39.91,311700.0,28.8372,28.8806,28.8227,28.8734,311700.0
2013-04-04 14:00:00,39.91,39.98,39.86,39.98,547400.0,28.8734,28.924,28.8372,28.924,547400.0
2013-04-04 14:30:00,39.98,39.99,39.92,39.93,661500.0,28.924,28.9312,28.8806,28.8878,661500.0
2013-04-04 15:00:00,39.93,39.95,39.87,39.87,889500.0,28.8878,28.9023,28.8444,28.8444,889500.0
2013-04-04 15:30:00,39.87,39.95,39.86,39.93,1578400.0,28.8444,28.9023,28.8372,28.8878,1578400.0
2013-04-05 09:30:00,39.61,39.65,39.5,39.52,1085600.0,28.6563,28.6853,28.5767,28.5912,1085600.0
2013-04-05 10:00:00,39.51,39.62,39.5,39.62,755000.0,28.584,28.6636,28.5767,28.6636,755000.0
2013-04-05 10:30:00,39.62,39.63,39.53,39.6,649600.0,28.6636,28.6708,28.5984,28.6491,649600.0
2013-04-05 11:00:00,39.6,39.65,39.58,39.59,472500.0,28.6491,28.6853,28.6346,28.6419,472500.0
2013-04-05 11:30:00,39.59,39.65,39.59,39.62,440500.0,28.6419,28.6853,28.6419,28.6636,440500.0
2013-04-05 12:00:00,39.62,39.63,39.56,39.57,245900.0,28.6636,28.6708,28.6202,28.6274,245900.0
2013-04-05 12:30:00,39.57,39.64,39.57,39.59,188000.0,28.6274,28.678,28.6274,28.6419,188000.0
2013-04-05 13:00:00,39.59,39.64,39.58,39.63,264500.0,28.6419,28.678,28.6346,28.6708,264500.0
2013-04-05 13:30:00,39.63,39.65,39.6,39.62,293000.0,28.6708,28.6853,28.6491,28.6636,293000.0
2013-04-05 14:00:00,39.62,39.64,39.6,39.61,446700.0,28.6636,28.678,28.6491,28.6563,446700.0
2013-04-05 14:30:00,39.61,39.64,39.59,39.63,313300.0,28.6563,28.678,28.6419,28.6708,313300.0
2013-04-05 15:00:00,39.63,39.63,39.58,39.6,389100.0,28.6708,28.6708,28.6346,28.6491,389100.0
2013-04-05 15:30:00,39.61,39.73,39.59,39.67,1745200.0,28.6563,28.7431,28.6419,28.6997,1745200.0
2013-04-08 09:30:00,39.66,39.69,39.52,39.68,418200.0,28.6925,28.7142,28.5912,28.707,418200.0
2013-04-08 10:00:00,39.68,39.76,39.66,39.72,863300.0,28.707,28.7648,28.6925,28.7359,863300.0
2013-04-08 10:30:00,39.72,39.84,39.72,39.84,531600.0,28.7359,28.8227,28.7359,28.8227,531600.0
2013-04-08 11:00:00,39.84,39.84,39.78,39.8,602200.0,28.8227,28.8227,28.7793,28.7938,602200.0
2013-04-08 11:30:00,39.82,39.86,39.81,39.84,360600.0,28.8083,28.8372,28.801,28.8227,360600.0
2013-04-08 12:00:00,39.84,39.85,39.79,39.83,272400.0,28.8227,28.83,28.7865,28.8155,272400.0
2013-04-08 12:30:00,39.83,39.87,39.82,39.85,225800.0,28.8155,28.8444,28.8083,28.83,225800.0
2013-04-08 13:00:00,39.85,39.9,39.84,39.9,510200.0,28.83,28.8661,28.8227,28.8661,510200.0
2013-04-08 13:30:00,39.9,40.0,39.89,40.0,743900.0,28.8661,28.9385,28.8589,28.9385,743900.0
2013-04-08 14:00:00,40.0,40.04,39.98,40.0,619700.0,28.9385,28.9674,28.924,28.9385,619700.0
2013-04-08 14:30:00,39.99,40.03,39.98,39.98,399700.0,28.9312,28.9602,28.924,28.924,399700.0
2013-04-08 15:00:00,39.99,40.01,39.96,40.01,568800.0,28.9312,28.9457,28.9095,28.9457,568800.0
2013-04-08 15:30:00,40.01,40.1,39.99,40.1,2031400.0,28.9457,29.0108,28.9312,29.0108,2031400.0
2013-04-09 09:30:00,40.18,40.18,39.94,39.96,811100.0,29.0687,29.0687,28.8951,28.9095,811100.0
2013-04-09 10:00:00,39.95,40.03,39.93,40.0,339000.0,28.9023,28.9602,28.8878,28.9385,339000.0
2013-04-09 10:30:00,40.0,40.02,39.95,40.02,588700.0,28.9385,28.9529,28.9023,28.9529,588700.0
2013-04-09 11:00:00,40.02,40.04,39.99,40.03,334100.0,28.9529,28.9674,28.9312,28.9602,334100.0
2013-04-09 11:30:00,40.04,40.07,40.02,40.05,393200.0,28.9674,28.9891,28.9529,28.9746,393200.0
2013-04-09 12:00:00,40.05,40.07,40.02,40.06,225900.0,28.9746,28.9891,28.9529,28.9819,225900.0
2013-04-09 12:30:00,40.07,40.11,40.07,40.1,143700.0,28.9891,29.0181,28.9891,29.0108,143700.0
2013-04-09 13:00:00,40.1,40.22,40.1,40.2,581800.0,29.0108,29.0976,29.0108,29.0832,581800.0
2013-04-09 13:30:00,40.2,40.22,40.16,40.17,307800.0,29.0832,29.0976,29.0542,29.0615,307800.0
2013-04-09 14:00:00,40.18,40.19,40.13,40.16,335300.0,29.0687,29.0759,29.0325,29.0542,335300.0
2013-04-09 14:30:00,40.16,40.19,40.15,40.16,355100.0,29.0542,29.0759,29.047,29.0542,355100.0
2013-04-09 15:00:00,40.16,40.17,40.11,40.13,647200.0,29.0542,29.0615,29.0181,29.0325,647200.0
2013-04-09 15:30:00,40.13,40.14,40.04,40.07,1303900.0,29.0325,29.0398,28.9674,28.9891,1303900.0
2013-04-10 09:30:00,40.17,40.25,40.12,40.17,610700.0,29.0615,29.1193,29.0253,29.0615,610700.0
2013-04-10 10:00:00,40.17,40.25,40.16,40.25,541200.0,29.0615,29.1193,29.0542,29.1193,541200.0
2013-04-10 10:30:00,40.25,40.34,40.17,40.33,825700.0,29.1193,29.1845,29.0615,29.1772,825700.0
2013-04-10 11:00:00,40.33,40.34,40.26,40.32,525800.0,29.1772,29.1845,29.1266,29.17,525800.0
2013-04-10 11:30:00,40.31,40.35,40.27,40.33,433300.0,29.1627,29.1917,29.1338,29.1772,433300.0
2013-04-10 12:00:00,40.32,40.33,40.28,40.33,387800.0,29.17,29.1772,29.141,29.1772,387800.0
2013-04-10 12:30:00,40.33,40.41,40.33,40.39,530000.0,29.1772,29.2351,29.1772,29.2206,530000.0
2013-04-10 13:00:00,40.4,40.41,40.38,40.39,308400.0,29.2279,29.2351,29.2134,29.2206,308400.0
2013-04-10 13:30:00,40.39,40.41,40.35,40.37,186200.0,29.2206,29.2351,29.1917,29.2062,186200.0
2013-04-10 14:00:00,40.36,40.43,40.34,40.34,432600.0,29.1989,29.2496,29.1845,29.1845,432600.0
2013-04-10 14:30:00,40.34,40.4,40.33,40.39,324900.0,29.1845,29.2279,29.1772,29.2206,324900.0
2013-04-10 15:00:00,40.38,40.41,40.34,40.4,272000.0,29.2134,29.2351,29.1845,29.2279,272000.0
2013-04-10 15:30:00,40.39,40.43,40.36,40.37,1688200.0,29.2206,29.2496,29.1989,29.2062,1688200.0
2013-04-11 09:30:00,40.46,40.57,40.38,40.48,711200.0,29.2713,29.3508,29.2134,29.2857,711200.0
2013-04-11 10:00:00,40.47,40.58,40.47,40.58,869300.0,29.2785,29.3581,29.2785,29.3581,869300.0
2013-04-11 10:30:00,40.57,40.65,40.54,40.63,717200.0,29.3508,29.4087,29.3291,29.3943,717200.0
2013-04-11 11:00:00,40.64,40.66,40.59,40.63,485700.0,29.4015,29.416,29.3653,29.3943,485700.0
2013-04-11 11:30:00,40.63,40.65,40.6,40.62,448200.0,29.3943,29.4087,29.3726,29.387,448200.0
2013-04-11 12:00:00,40.61,40.65,40.59,40.63,245400.0,29.3798,29.4087,29.3653,29.3943,245400.0
2013-04-11 12:30:00,40.64,40.68,40.63,40.68,136900.0,29.4015,29.4304,29.3943,29.4304,136900.0
2013-04-11 13:00:00,40.68,40.71,40.66,40.66,142400.0,29.4304,29.4521,29.416,29.416,142400.0
2013-04-11 13:30:00,40.66,40.71,40.6,40.6,274000.0,29.416,29.4521,29.3726,29.3726,274000.0
2013-04-11 14:00:00,40.61,40.62,40.52,40.57,334400.0,29.3798,29.387,29.3147,29.3508,334400.0
2013-04-11 14:30:00,40.57,40.62,40.56,40.62,229600.0,29.3508,29.387,29.3436,29.387,229600.0
2013-04-11 15:00:00,40.62,40.65,40.54,40.58,421900.0,29.387,29.4087,29.3291,29.3581,421900.0
2013-04-11 15:30:00,40.58,40.63,40.52,40.57,812700.0,29.3581,29.3943,29.3147,29.3508,812700.0
2013-04-12 09:30:00,40.41,40.71,40.4,40.52,1095600.0,29.2351,29.4521,29.2279,29.3147,1095600.0
2013-04-12 10:00:00,40.51,40.66,40.49,40.66,485300.0,29.3074,29.416,29.293,29.416,485300.0
2013-04-12 10:30:00,40.66,40.66,40.51,40.56,607700.0,29.416,29.416,29.3074,29.3436,607700.0
2013-04-12 11:00:00,40.55,40.66,40.5,40.63,452700.0,29.3364,29.416,29.3002,29.3943,452700.0
2013-04-12 11:30:00,40.63,40.67,40.61,40.67,259200.0,29.3943,29.4232,29.3798,29.4232,259200.0
2013-04-12 12:00:00,40.67,40.67,40.59,40.59,502000.0,29.4232,29.4232,29.3653,29.3653,502000.0
2013-04-12 12:30:00,40.6,40.66,40.59,40.64,206900.0,29.3726,29.416,29.3653,29.4015,206900.0
2013-04-12 13:00:00,40.64,40.7,40.61,40.63,201100.0,29.4015,29.4449,29.3798,29.3943,201100.0
2013-04-12 13:30:00,40.64,40.66,40.61,40.63,121000.0,29.4015,29.416,29.3798,29.3943,121000.0
2013-04-12 14:00:00,40.63,40.66,40.61,40.62,170000.0,29.3943,29.416,29.3798,29.387,170000.0
2013-04-12 14:30:00,40.61,40.66,40.6,40.66,247900.0,29.3798,29.416,29.3726,29.416,247900.0
2013-04-12 15:00:00,40.65,40.71,40.65,40.66,307200.0,29.4087,29.4521,29.4087,29.416,307200.0
2013-04-12 15:30:00,40.68,40.72,40.65,40.72,979800.0,29.4304,29.4594,29.4087,29.4594,979800.0
2013-04-15 09:30:00,40.64,40.65,40.52,40.63,434000.0,29.4015,29.4087,29.3147,29.3943,434000.0
2013-04-15 10:00:00,40.62,40.69,40.56,40.63,523900.0,29.387,29.4377,29.3436,29.3943,523900.0
2013-04-15 10:30:00,40.64,40.7,40.59,40.69,590900.0,29.4015,29.4449,29.3653,29.4377,590900.0
2013-04-15 11:00:00,40.7,40.72,40.62,40.65,370100.0,29.4449,29.4594,29.387,29.4087,370100.0
2013-04-15 11:30:00,40.65,40.72,40.54,40.55,373300.0,29.4087,29.4594,29.3291,29.3364,373300.0
2013-04-15 12:00:00,40.56,40.58,40.47,40.49,722300.0,29.3436,29.3581,29.2785,29.293,722300.0
2013-04-15 12:30:00,40.5,40.51,40.34,40.41,619100.0,29.3002,29.3074,29.1845,29.2351,619100.0
2013-04-15 13:00:00,40.41,40.44,40.35,40.41,403100.0,29.2351,29.2568,29.1917,29.2351,403100.0
2013-04-15 13:30:00,40.41,40.43,40.36,40.37,285600.0,29.2351,29.2496,29.1989,29.2062,285600.0
2013-04-15 14:00:00,40.37,40.38,40.25,40.3,779600.0,29.2062,29.2134,29.1193,29.1555,779600.0
2013-04-15 14:30:00,40.31,40.46,40.27,40.29,546600.0,29.1627,29.2713,29.1338,29.1483,546600.0
2013-04-15 15:00:00,40.29,40.39,40.21,40.28,1343800.0,29.1483,29.2206,29.0904,29.141,1343800.0
2013-04-15 15:30:00,40.29,40.3,40.08,40.08,3964600.0,29.1483,29.1555,28.9964,28.9964,3964600.0
2013-04-16 09:30:00,40.35,40.57,40.29,40.57,1110800.0,29.1917,29.3508,29.1483,29.3508,1110800.0
2013-04-16 10:00:00,40.57,40.59,40.47,40.49,914000.0,29.3508,29.3653,29.2785,29.293,914000.0
2013-04-16 10:30:00,40.49,40.51,40.44,40.5,529500.0,29.293,29.3074,29.2568,29.3002,529500.0
2013-04-16 11:00:00,40.5,40.62,40.49,40.62,786700.0,29.3002,29.387,29.293,29.387,786700.0
2013-04-16 11:30:00,40.61,40.68,40.55,40.66,888600.0,29.3798,29.4304,29.3364,29.416,888600.0
2013-04-16 12:00:00,40.66,40.68,40.64,40.68,277700.0,29.416,29.4304,29.4015,29.4304,277700.0
2013-04-16 12:30:00,40.68,40.79,40.66,40.79,481500.0,29.4304,29.51,29.416,29.51,481500.0
2013-04-16 13:00:00,40.79,40.8,40.76,40.78,312400.0,29.51,29.5172,29.4883,29.5028,312400.0
2013-04-16 13:30:00,40.79,40.82,40.73,40.75,702000.0,29.51,29.5317,29.4666,29.4811,702000.0
2013-04-16 14:00:00,40.74,40.77,40.67,40.71,374800.0,29.4738,29.4955,29.4232,29.4521,374800.0
2013-04-16 14:30:00,40.72,40.74,40.64,40.66,631500.0,29.4594,29.4738,29.4015,29.416,631500.0
2013-04-16 15:00:00,40.66,40.77,40.65,40.76,345400.0,29.416,29.4955,29.4087,29.4883,345400.0
2013-04-16 15:30:00,40.76,40.83,40.75,40.8,2718200.0,29.4883,29.5389,29.4811,29.5172,2718200.0
2013-04-17 09:30:00,40.64,40.74,40.57,40.67,1115400.0,29.4015,29.4738,29.3508,29.4232,1115400.0
2013-04-17 10:00:00,40.68,40.68,40.54,40.6,519600.0,29.4304,29.4304,29.3291,29.3726,519600.0
2013-04-17 10:30:00,40.6,40.6,40.4,40.4,1176100.0,29.3726,29.3726,29.2279,29.2279,1176100.0
2013-04-17 11:00:00,40.4,40.46,40.32,40.44,547000.0,29.2279,29.2713,29.17,29.2568,547000.0
2013-04-17 11:30:00,40.44,40.53,40.41,40.49,433100.0,29.2568,29.3219,29.2351,29.293,433100.0
2013-04-17 12:00:00,40.49,40.52,40.36,40.36,452300.0,29.293,29.3147,29.1989,29.1989,452300.0
2013-04-17 12:30:00,40.37,40.46,40.36,40.44,280700.0,29.2062,29.2713,29.1989,29.2568,280700.0
2013-04-17 13:00:00,40.43,40.46,40.4,40.45,285200.0,29.2496,29.2713,29.2279,29.264,285200.0
2013-04-17 13:30:00,40.45,40.55,40.42,40.51,326500.0,29.264,29.3364,29.2423,29.3074,326500.0
2013-04-17 14:00:00,40.51,40.56,40.48,40.54,934100.0,29.3074,29.3436,29.2857,29.3291,934100.0
2013-04-17 14:30:00,40.54,40.55,40.41,40.49,645800.0,29.3291,29.3364,29.2351,29.293,645800.0
2013-04-17 15:00:00,40.49,40.58,40.48,40.49,551200.0,29.293,29.3581,29.2857,29.293,551200.0
2013-04-17 15:30:00,40.5,40.54,40.41,40.45,1581600.0,29.3002,29.3291,29.2351,29.264,1581600.0
2013-04-18 09:30:00,40.4,40.58,40.4,40.51,938600.0,29.2279,29.3581,29.2279,29.3074,938600.0
2013-04-18 10:00:00,40.51,40.53,40.38,40.53,1244100.0,29.3074,29.3219,29.2134,29.3219,1244100.0
2013-04-18 10:30:00,40.53,40.56,40.44,40.49,840300.0,29.3219,29.3436,29.2568,29.293,840300.0
2013-04-18 11:00:00,40.49,40.5,40.33,40.37,824600.0,29.293,29.3002,29.1772,29.2062,824600.0
2013-04-18 11:30:00,40.37,40.41,40.32,40.37,895000.0,29.2062,29.2351,29.17,29.2062,895000.0
2013-04-18 12:00:00,40.37,40.42,40.34,40.41,530500.0,29.2062,29.2423,29.1845,29.2351,530500.0
2013-04-18 12:30:00,40.41,40.44,40.36,40.43,314000.0,29.2351,29.2568,29.1989,29.2496,314000.0
2013-04-18 13:00:00,40.43,40.5,40.43,40.45,263000.0,29.2496,29.3002,29.2496,29.264,263000.0
2013-04-18 13:30:00,40.45,40.46,40.4,40.46,321000.0,29.264,29.2713,29.2279,29.2713,321000.0
2013-04-18 14:00:00,40.45,40.45,40.31,40.39,873600.0,29.264,29.264,29.1627,29.2206,873600.0
2013-04-18 14:30:00,40.38,40.39,40.26,40.33,604500.0,29.2134,29.2206,29.1266,29.1772,604500.0
2013-04-18 15:00:00,40.33,40.41,40.3,40.38,1144600.0,29.1772,29.2351,29.1555,29.2134,1144600.0
2013-04-18 15:30:00,40.39,40.44,40.36,40.39,1364600.0,29.2206,29.2568,29.1989,29.2206,1364600.0
2013-04-19 09:30:00,40.44,40.83,40.44,40.79,1317900.0,29.2568,29.5389,29.2568,29.51,1317900.0
2013-04-19 10:00:00,40.79,40.83,40.75,40.78,735100.0,29.51,29.5389,29.4811,29.5028,735100.0
2013-04-19 10:30:00,40.79,40.88,40.76,40.84,405900.0,29.51,29.5751,29.4883,29.5462,405900.0
2013-04-19 11:00:00,40.84,41.0,40.83,40.96,1373400.0,29.5462,29.6619,29.5389,29.633,1373400.0
2013-04-19 11:30:00,40.97,41.02,40.96,40.98,263300.0,29.6402,29.6764,29.633,29.6475,263300.0
2013-04-19 12:00:00,40.98,41.02,40.91,40.92,314100.0,29.6475,29.6764,29.5968,29.6041,314100.0
2013-04-19 12:30:00,40.93,40.97,40.9,40.96,375700.0,29.6113,29.6402,29.5896,29.633,375700.0
2013-04-19 13:00:00,40.95,41.0,40.93,40.99,208400.0,29.6258,29.6619,29.6113,29.6547,208400.0
2013-04-19 13:30:00,40.99,40.99,40.92,40.92,642400.0,29.6547,29.6547,29.6041,29.6041,642400.0
2013-04-19 14:00:00,40.92,40.97,40.9,40.93,1040000.0,29.6041,29.6402,29.5896,29.6113,1040000.0
2013-04-19 14:30:00,40.93,40.97,40.87,40.9,273400.0,29.6113,29.6402,29.5679,29.5896,273400.0
2013-04-19 15:00:00,40.9,41.01,40.88,41.01,880200.0,29.5896,29.6692,29.5751,29.6692,880200.0
2013-04-19 15:30:00,41.01,41.06,40.97,41.0,3005100.0,29.6692,29.7053,29.6402,29.6619,3005100.0
2013-04-22 09:30:00,40.97,41.07,40.88,40.95,938000.0,29.6402,29.7126,29.5751,29.6258,938000.0
2013-04-22 10:00:00,40.96,40.96,40.83,40.89,611600.0,29.633,29.633,29.5389,29.5824,611600.0
2013-04-22 10:30:00,40.88,40.95,40.82,40.92,687900.0,29.5751,29.6258,29.5317,29.6041,687900.0
2013-04-22 11:00:00,40.92,40.94,40.88,40.91,321400.0,29.6041,29.6185,29.5751,29.5968,321400.0
2013-04-22 11:30:00,40.91,41.01,40.9,40.98,168100.0,29.5968,29.6692,29.5896,29.6475,168100.0
2013-04-22 12:00:00,40.98,41.07,40.97,41.06,441000.0,29.6475,29.7126,29.6402,29.7053,441000.0
2013-04-22 12:30:00,41.06,41.09,41.03,41.03,147900.0,29.7053,29.727,29.6836,29.6836,147900.0
2013-04-22 13:00:00,41.03,41.04,41.01,41.03,226400.0,29.6836,29.6909,29.6692,29.6836,226400.0
2013-04-22 13:30:00,41.03,41.06,41.01,41.02,178100.0,29.6836,29.7053,29.6692,29.6764,178100.0
2013-04-22 14:00:00,41.02,41.15,41.02,41.13,395000.0,29.6764,29.7705,29.6764,29.756,395000.0
2013-04-22 14:30:00,41.13,41.19,41.11,41.13,350900.0,29.756,29.7994,29.7415,29.756,350900.0
2013-04-22 15:00:00,41.13,41.15,41.11,41.13,201400.0,29.756,29.7705,29.7415,29.756,201400.0
2013-04-22 15:30:00,41.12,41.14,41.06,41.1,1143400.0,29.7488,29.7632,29.7053,29.7343,1143400.0
2013-04-23 09:30:00,41.22,41.4,41.2,41.3,966000.0,29.8211,29.9513,29.8066,29.879,966000.0
2013-04-23 10:00:00,41.31,41.38,41.3,41.33,670600.0,29.8862,29.9369,29.879,29.9007,670600.0
2013-04-23 10:30:00,41.34,41.38,41.33,41.34,442100.0,29.9079,29.9369,29.9007,29.9079,442100.0
2013-04-23 11:00:00,41.34,41.4,41.34,41.35,403600.0,29.9079,29.9513,29.9079,29.9151,403600.0
2013-04-23 11:30:00,41.34,41.42,41.33,41.36,987300.0,29.9079,29.9658,29.9007,29.9224,987300.0
2013-04-23 12:00:00,41.36,41.37,41.31,41.37,678800.0,29.9224,29.9296,29.8862,29.9296,678800.0
2013-04-23 12:30:00,41.37,41.38,41.3,41.33,228000.0,29.9296,29.9369,29.879,29.9007,228000.0
2013-04-23 13:00:00,41.33,41.34,40.9,41.32,3103000.0,29.9007,29.9079,29.5896,29.8934,3103000.0
2013-04-23 13:30:00,41.31,41.37,41.3,41.35,223600.0,29.8862,29.9296,29.879,29.9151,223600.0
2013-04-23 14:00:00,41.35,41.35,41.29,41.29,234900.0,29.9151,29.9151,29.8717,29.8717,234900.0
2013-04-23 14:30:00,41.29,41.35,41.28,41.33,884200.0,29.8717,29.9151,29.8645,29.9007,884200.0
2013-04-23 15:00:00,41.33,41.41,41.33,41.4,1253600.0,29.9007,29.9586,29.9007,29.9513,1253600.0
2013-04-23 15:30:00,41.4,41.44,41.35,41.43,2688500.0,29.9513,29.9803,29.9151,29.973,2688500.0
2013-04-24 09:30:00,41.27,41.37,41.18,41.22,3230900.0,29.8573,29.9296,29.7922,29.8211,3230900.0
2013-04-24 10:00:00,41.23,41.26,41.06,41.09,2150900.0,29.8283,29.85,29.7053,29.727,2150900.0
2013-04-24 10:30:00,41.09,41.16,41.08,41.13,930100.0,29.727,29.7777,29.7198,29.756,930100.0
2013-04-24 11:00:00,41.13,41.14,41.0,41.04,2777200.0,29.756,29.7632,29.6619,29.6909,2777200.0
2013-04-24 11:30:00,41.05,41.06,40.99,41.0,1181500.0,29.6981,29.7053,29.6547,29.6619,1181500.0
2013-04-24 12:00:00,40.98,41.04,40.98,41.01,1029400.0,29.6475,29.6909,29.6475,29.6692,1029400.0
2013-04-24 12:30:00,41.02,41.02,40.94,40.99,1010800.0,29.6764,29.6764,29.6185,29.6547,1010800.0
2013-04-24 13:00:00,40.99,41.01,40.95,41.0,1711900.0,29.6547,29.6692,29.6258,29.6619,1711900.0
2013-04-24 13:30:00,41.0,41.04,40.99,41.0,1982600.0,29.6619,29.6909,29.6547,29.6619,1982600.0
2013-04-24 14:00:00,40.99,41.03,40.98,41.01,944500.0,29.6547,29.6836,29.6475,29.6692,944500.0
2013-04-24 14:30:00,41.01,41.01,40.96,40.99,1553200.0,29.6692,29.6692,29.633,29.6547,1553200.0
2013-04-24 15:00:00,40.99,41.0,40.88,40.89,2240600.0,29.6547,29.6619,29.5751,29.5824,2240600.0
2013-04-24 15:30:00,40.89,40.89,40.73,40.79,5045200.0,29.5824,29.5824,29.4666,29.51,5045200.0
2013-04-25 09:30:00,40.86,40.99,40.76,40.82,2195800.0,29.5607,29.6547,29.4883,29.5317,2195800.0
2013-04-25 10:00:00,40.82,40.97,40.8,40.94,1428300.0,29.5317,29.6402,29.5172,29.6185,1428300.0
2013-04-25 10:30:00,40.94,41.01,40.92,40.94,885500.0,29.6185,29.6692,29.6041,29.6185,885500.0
2013-04-25 11:00:00,40.94,40.95,40.86,40.86,739100.0,29.6185,29.6258,29.5607,29.5607,739100.0
2013-04-25 11:30:00,40.86,40.88,40.83,40.84,560100.0,29.5607,29.5751,29.5389,29.5462,560100.0
2013-04-25 12:00:00,40.84,40.87,40.82,40.87,325600.0,29.5462,29.5679,29.5317,29.5679,325600.0
2013-04-25 12:30:00,40.87,40.91,40.85,40.91,313300.0,29.5679,29.5968,29.5534,29.5968,313300.0
2013-04-25 13:00:00,40.91,40.95,40.86,40.94,286000.0,29.5968,29.6258,29.5607,29.6185,286000.0
2013-04-25 13:30:00,40.94,40.97,40.89,40.96,520100.0,29.6185,29.6402,29.5824,29.633,520100.0
2013-04-25 14:00:00,40.96,40.98,40.94,40.94,354200.0,29.633,29.6475,29.6185,29.6185,354200.0
2013-04-25 14:30:00,40.93,40.93,40.86,40.88,777700.0,29.6113,29.6113,29.5607,29.5751,777700.0
2013-04-25 15:00:00,40.87,40.89,40.82,40.85,694600.0,29.5679,29.5824,29.5317,29.5534,694600.0
2013-04-25 15:30:00,40.85,40.91,40.83,40.88,1930700.0,29.5534,29.5968,29.5389,29.5751,1930700.0
2013-04-26 09:30:00,40.8,41.0,40.8,40.98,701500.0,29.5172,29.6619,29.5172,29.6475,701500.0
2013-04-26 10:00:00,40.99,41.01,40.81,40.87,689900.0,29.6547,29.6692,29.5245,29.5679,689900.0
2013-04-26 10:30:00,40.87,40.93,40.81,40.86,724200.0,29.5679,29.6113,29.5245,29.5607,724200.0
2013-04-26 11:00:00,40.85,40.9,40.83,40.89,694900.0,29.5534,29.5896,29.5389,29.5824,694900.0
2013-04-26 11:30:00,40.89,40.89,40.83,40.89,319900.0,29.5824,29.5824,29.5389,29.5824,319900.0
2013-04-26 12:00:00,40.89,40.9,40.86,40.87,339700.0,29.5824,29.5896,29.5607,29.5679,339700.0
2013-04-26 12:30:00,40.87,40.91,40.85,40.91,162200.0,29.5679,29.5968,29.5534,29.5968,162200.0
2013-04-26 13:00:00,40.91,40.92,40.89,40.91,280800.0,29.5968,29.6041,29.5824,29.5968,280800.0
2013-04-26 13:30:00,40.91,40.95,40.89,40.92,491700.0,29.5968,29.6258,29.5824,29.6041,491700.0
2013-04-26 14:00:00,40.92,40.94,40.89,40.91,322200.0,29.6041,29.6185,29.5824,29.5968,322200.0
2013-04-26 14:30:00,40.91,40.93,40.88,40.89,371900.0,29.5968,29.6113,29.5751,29.5824,371900.0
2013-04-26 15:00:00,40.9,40.95,40.89,40.95,321500.0,29.5896,29.6258,29.5824,29.6258,321500.0
2013-04-26 15:30:00,40.94,40.95,40.89,40.9,2124900.0,29.6185,29.6258,29.5824,29.5896,2124900.0
2013-04-29 09:30:00,41.01,41.05,40.89,40.9,764200.0,29.6692,29.6981,29.5824,29.5896,764200.0
2013-04-29 10:00:00,40.9,40.97,40.86,40.95,506400.0,29.5896,29.6402,29.5607,29.6258,506400.0
2013-04-29 10:30:00,40.95,40.98,40.92,40.92,327900.0,29.6258,29.6475,29.6041,29.6041,327900.0
2013-04-29 11:00:00,40.93,40.95,40.89,40.92,206000.0,29.6113,29.6258,29.5824,29.6041,206000.0
2013-04-29 11:30:00,40.92,40.92,40.88,40.91,226600.0,29.6041,29.6041,29.5751,29.5968,226600.0
2013-04-29 12:00:00,40.92,41.03,40.92,41.02,447000.0,29.6041,29.6836,29.6041,29.6764,447000.0
2013-04-29 12:30:00,41.02,41.04,40.98,40.99,124600.0,29.6764,29.6909,29.6475,29.6547,124600.0
2013-04-29 13:00:00,40.99,41.01,40.97,41.0,154800.0,29.6547,29.6692,29.6402,29.6619,154800.0
2013-04-29 13:30:00,41.0,41.05,40.99,41.05,197100.0,29.6619,29.6981,29.6547,29.6981,197100.0
2013-04-29 14:00:00,41.05,41.07,41.03,41.04,173800.0,29.6981,29.7126,29.6836,29.6909,173800.0
2013-04-29 14:30:00,41.03,41.05,41.02,41.04,176800.0,29.6836,29.6981,29.6764,29.6909,176800.0
2013-04-29 15:00:00,41.04,41.04,40.98,41.01,558300.0,29.6909,29.6909,29.6475,29.6692,558300.0
2013-04-29 15:30:00,41.01,41.06,40.97,41.01,1750800.0,29.6692,29.7053,29.6402,29.6692,1750800.0
2013-04-30 09:30:00,40.98,41.03,40.83,40.84,822000.0,29.6475,29.6836,29.5389,29.5462,822000.0
2013-04-30 10:00:00,40.84,40.91,40.77,40.78,937300.0,29.5462,29.5968,29.4955,29.5028,937300.0
2013-04-30 10:30:00,40.78,40.83,40.77,40.82,1005900.0,29.5028,29.5389,29.4955,29.5317,1005900.0
2013-04-30 11:00:00,40.81,40.86,40.78,40.85,561800.0,29.5245,29.5607,29.5028,29.5534,561800.0
2013-04-30 11:30:00,40.85,40.91,40.85,40.88,487500.0,29.5534,29.5968,29.5534,29.5751,487500.0
2013-04-30 12:00:00,40.88,40.89,40.84,40.87,239100.0,29.5751,29.5824,29.5462,29.5679,239100.0
2013-04-30 12:30:00,40.86,40.97,40.85,40.97,817400.0,29.5607,29.6402,29.5534,29.6402,817400.0
2013-04-30 13:00:00,40.97,40.97,40.94,40.95,361600.0,29.6402,29.6402,29.6185,29.6258,361600.0
2013-04-30 13:30:00,40.96,41.0,40.95,41.0,322300.0,29.633,29.6619,29.6258,29.6619,322300.0
2013-04-30 14:00:00,41.0,41.0,40.92,40.94,359800.0,29.6619,29.6619,29.6041,29.6185,359800.0
2013-04-30 14:30:00,40.94,40.95,40.89,40.94,313400.0,29.6185,29.6258,29.5824,29.6185,313400.0
2013-04-30 15:00:00,40.94,40.94,40.87,40.91,466200.0,29.6185,29.6185,29.5679,29.5968,466200.0
2013-04-30 15:30:00,40.91,40.98,40.88,40.95,2618300.0,29.5968,29.6475,29.5751,29.6258,2618300.0
2013-05-01 09:30:00,40.89,41.07,40.88,41.05,537800.0,29.5824,29.7126,29.5751,29.6981,537800.0
2013-05-01 10:00:00,41.05,41.15,41.02,41.12,1589900.0,29.6981,29.7705,29.6764,29.7488,1589900.0
2013-05-01 10:30:00,41.12,41.16,41.11,41.16,374800.0,29.7488,29.7777,29.7415,29.7777,374800.0
2013-05-01 11:00:00,41.16,41.2,41.14,41.17,453300.0,29.7777,29.8066,29.7632,29.7849,453300.0
2013-05-01 11:30:00,41.18,41.2,41.14,41.2,584900.0,29.7922,29.8066,29.7632,29.8066,584900.0
2013-05-01 12:00:00,41.2,41.2,41.1,41.13,321800.0,29.8066,29.8066,29.7343,29.756,321800.0
2013-05-01 12:30:00,41.13,41.16,41.08,41.09,714000.0,29.756,29.7777,29.7198,29.727,714000.0
2013-05-01 13:00:00,41.08,41.09,41.01,41.06,394200.0,29.7198,29.727,29.6692,29.7053,394200.0
2013-05-01 13:30:00,41.07,41.07,40.96,41.03,281700.0,29.7126,29.7126,29.633,29.6836,281700.0
2013-05-01 14:00:00,41.04,41.11,41.0,41.07,420500.0,29.6909,29.7415,29.6619,29.7126,420500.0
2013-05-01 14:30:00,41.07,41.08,40.98,41.03,217500.0,29.7126,29.7198,29.6475,29.6836,217500.0
2013-05-01 15:00:00,41.03,41.04,40.88,40.89,425100.0,29.6836,29.6909,29.5751,29.5824,425100.0
2013-05-01 15:30:00,40.89,40.94,40.84,40.9,825100.0,29.5824,29.6185,29.5462,29.5896,825100.0
2013-05-02 09:30:00,40.91,41.01,40.77,40.99,669400.0,29.5968,29.6692,29.4955,29.6547,669400.0
2013-05-02 10:00:00,40.99,41.05,40.98,41.03,263800.0,29.6547,29.6981,29.6475,29.6836,263800.0
2013-05-02 10:30:00,41.02,41.07,40.95,40.99,564700.0,29.6764,29.7126,29.6258,29.6547,564700.0
2013-05-02 11:00:00,40.98,41.19,40.97,41.16,795500.0,29.6475,29.7994,29.6402,29.7777,795500.0
2013-05-02 11:30:00,41.16,41.19,41.11,41.16,383500.0,29.7777,29.7994,29.7415,29.7777,383500.0
2013-05-02 12:00:00,41.17,41.19,41.1,41.11,257100.0,29.7849,29.7994,29.7343,29.7415,257100.0
2013-05-02 12:30:00,41.11,41.14,41.08,41.08,690200.0,29.7415,29.7632,29.7198,29.7198,690200.0
2013-05-02 13:00:00,41.09,41.11,41.06,41.09,171000.0,29.727,29.7415,29.7053,29.727,171000.0
2013-05-02 13:30:00,41.09,41.1,41.05,41.08,323700.0,29.727,29.7343,29.6981,29.7198,323700.0
2013-05-02 14:00:00,41.08,41.1,41.02,41.04,388600.0,29.7198,29.7343,29.6764,29.6909,388600.0
2013-05-02 14:30:00,41.04,41.05,41.0,41.0,138900.0,29.6909,29.6981,29.6619,29.6619,138900.0
2013-05-02 15:00:00,41.0,41.05,40.99,41.04,274000.0,29.6619,29.6981,29.6547,29.6909,274000.0
2013-05-02 15:30:00,41.04,41.06,41.02,41.04,1244900.0,29.6909,29.7053,29.6764,29.6909,1244900.0
2013-05-03 09:30:00,41.27,41.32,41.13,41.14,1780800.0,29.8573,29.8934,29.756,29.7632,1780800.0
2013-05-03 10:00:00,41.14,41.27,41.1,41.25,1689000.0,29.7632,29.8573,29.7343,29.8428,1689000.0
2013-05-03 10:30:00,41.26,41.27,41.22,41.26,518100.0,29.85,29.8573,29.8211,29.85,518100.0
2013-05-03 11:00:00,41.27,41.35,41.27,41.3,576800.0,29.8573,29.9151,29.8573,29.879,576800.0
2013-05-03 11:30:00,41.3,41.33,41.28,41.3,356400.0,29.879,29.9007,29.8645,29.879,356400.0
2013-05-03 12:00:00,41.3,41.3,41.27,41.28,201500.0,29.879,29.879,29.8573,29.8645,201500.0
2013-05-03 12:30:00,41.28,41.35,41.27,41.34,306200.0,29.8645,29.9151,29.8573,29.9079,306200.0
2013-05-03 13:00:00,41.34,41.37,41.33,41.33,222300.0,29.9079,29.9296,29.9007,29.9007,222300.0
2013-05-03 13:30:00,41.33,41.34,41.27,41.28,1201800.0,29.9007,29.9079,29.8573,29.8645,1201800.0
2013-05-03 14:00:00,41.29,41.3,41.26,41.26,1494500.0,29.8717,29.879,29.85,29.85,1494500.0
2013-05-03 14:30:00,41.26,41.27,41.21,41.24,1152100.0,29.85,29.8573,29.8139,29.8356,1152100.0
2013-05-03 15:00:00,41.24,41.25,41.21,41.23,807200.0,29.8356,29.8428,29.8139,29.8283,807200.0
2013-05-03 15:30:00,41.24,41.3,41.22,41.22,1837600.0,29.8356,29.879,29.8211,29.8211,1837600.0
2013-05-06 09:30:00,41.2,41.2,40.9,40.94,1573900.0,29.8066,29.8066,29.5896,29.6185,1573900.0
2013-05-06 10:00:00,40.94,41.0,40.93,40.98,1717800.0,29.6185,29.6619,29.6113,29.6475,1717800.0
2013-05-06 10:30:00,40.98,40.99,40.94,40.96,1269600.0,29.6475,29.6547,29.6185,29.633,1269600.0
2013-05-06 11:00:00,40.96,40.98,40.91,40.92,896200.0,29.633,29.6475,29.5968,29.6041,896200.0
2013-05-06 11:30:00,40.92,40.95,40.89,40.94,854600.0,29.6041,29.6258,29.5824,29.6185,854600.0
2013-05-06 12:00:00,40.95,40.96,40.9,40.9,225800.0,29.6258,29.633,29.5896,29.5896,225800.0
2013-05-06 12:30:00,40.9,40.92,40.88,40.9,367600.0,29.5896,29.6041,29.5751,29.5896,367600.0
2013-05-06 13:00:00,40.89,40.92,40.89,40.91,668400.0,29.5824,29.6041,29.5824,29.5968,668400.0
2013-05-06 13:30:00,40.92,40.96,40.9,40.95,443100.0,29.6041,29.633,29.5896,29.6258,443100.0
2013-05-06 14:00:00,40.95,40.96,40.92,40.95,342700.0,29.6258,29.633,29.6041,29.6258,342700.0
2013-05-06 14:30:00,40.94,40.95,40.91,40.92,926000.0,29.6185,29.6258,29.5968,29.6041,926000.0
2013-05-06 15:00:00,40.92,40.95,40.91,40.92,469000.0,29.6041,29.6258,29.5968,29.6041,469000.0
2013-05-06 15:30:00,40.91,40.95,40.9,40.91,2349200.0,29.5968,29.6258,29.5896,29.5968,2349200.0
2013-05-07 09:30:00,41.01,41.05,40.94,41.05,903300.0,29.6692,29.6981,29.6185,29.6981,903300.0
2013-05-07 10:00:00,41.05,41.06,41.0,41.0,519000.0,29.6981,29.7053,29.6619,29.6619,519000.0
2013-05-07 10:30:00,40.99,41.06,40.97,41.03,301300.0,29.6547,29.7053,29.6402,29.6836,301300.0
2013-05-07 11:00:00,41.03,41.08,41.02,41.07,413400.0,29.6836,29.7198,29.6764,29.7126,413400.0
2013-05-07 11:30:00,41.07,41.1,41.05,41.1,232900.0,29.7126,29.7343,29.6981,29.7343,232900.0
2013-05-07 12:00:00,41.09,41.12,41.08,41.09,664100.0,29.727,29.7488,29.7198,29.727,664100.0
2013-05-07 12:30:00,41.09,41.16,41.09,41.15,743700.0,29.727,29.7777,29.727,29.7705,743700.0
2013-05-07 13:00:00,41.15,41.16,41.13,41.15,626300.0,29.7705,29.7777,29.756,29.7705,626300.0
2013-05-07 13:30:00,41.15,41.19,41.14,41.17,326000.0,29.7705,29.7994,29.7632,29.7849,326000.0
2013-05-07 14:00:00,41.17,41.2,41.17,41.19,390400.0,29.7849,29.8066,29.7849,29.7994,390400.0
2013-05-07 14:30:00,41.18,41.24,41.16,41.22,485500.0,29.7922,29.8356,29.7777,29.8211,485500.0
2013-05-07 15:00:00,41.23,41.23,41.19,41.21,535700.0,29.8283,29.8283,29.7994,29.8139,535700.0
2013-05-07 15:30:00,41.21,41.25,41.21,41.24,1380100.0,29.8139,29.8428,29.8139,29.8356,1380100.0
2013-05-08 09:30:00,41.3,41.3,41.16,41.18,845000.0,29.879,29.879,29.7777,29.7922,845000.0
2013-05-08 10:00:00,41.18,41.2,41.14,41.16,473400.0,29.7922,29.8066,29.7632,29.7777,473400.0
2013-05-08 10:30:00,41.17,41.22,41.14,41.18,646900.0,29.7849,29.8211,29.7632,29.7922,646900.0
2013-05-08 11:00:00,41.18,41.22,41.18,41.19,705600.0,29.7922,29.8211,29.7922,29.7994,705600.0
2013-05-08 11:30:00,41.2,41.21,41.18,41.19,420800.0,29.8066,29.8139,29.7922,29.7994,420800.0
2013-05-08 12:00:00,41.19,41.2,41.16,41.16,115500.0,29.7994,29.8066,29.7777,29.7777,115500.0
2013-05-08 12:30:00,41.17,41.18,41.14,41.15,192300.0,29.7849,29.7922,29.7632,29.7705,192300.0
2013-05-08 13:00:00,41.15,41.19,41.15,41.17,392400.0,29.7705,29.7994,29.7705,29.7849,392400.0
2013-05-08 13:30:00,41.16,41.22,41.16,41.2,490600.0,29.7777,29.8211,29.7777,29.8066,490600.0
2013-05-08 14:00:00,41.2,41.23,41.19,41.22,219300.0,29.8066,29.8283,29.7994,29.8211,219300.0
2013-05-08 14:30:00,41.23,41.23,41.19,41.21,346500.0,29.8283,29.8283,29.7994,29.8139,346500.0
2013-05-08 15:00:00,41.21,41.28,41.2,41.27,358600.0,29.8139,29.8645,29.8066,29.8573,358600.0
2013-05-08 15:30:00,41.28,41.29,41.25,41.29,1150600.0,29.8645,29.8717,29.8428,29.8717,1150600.0
2013-05-09 09:30:00,41.26,41.35,41.22,41.25,628000.0,29.85,29.9151,29.8211,29.8428,628000.0
2013-05-09 10:00:00,41.25,41.27,41.13,41.13,333300.0,29.8428,29.8573,29.756,29.756,333300.0
2013-05-09 10:30:00,41.13,41.2,41.13,41.16,235400.0,29.756,29.8066,29.756,29.7777,235400.0
2013-05-09 11:00:00,41.16,41.2,41.1,41.11,781600.0,29.7777,29.8066,29.7343,29.7415,781600.0
2013-05-09 11:30:00,41.12,41.13,41.06,41.07,667600.0,29.7488,29.756,29.7053,29.7126,667600.0
2013-05-09 12:00:00,41.07,41.09,41.01,41.02,264800.0,29.7126,29.727,29.6692,29.6764,264800.0
2013-05-09 12:30:00,41.02,41.07,41.01,41.07,1019600.0,29.6764,29.7126,29.6692,29.7126,1019600.0
2013-05-09 13:00:00,41.07,41.1,41.06,41.07,682600.0,29.7126,29.7343,29.7053,29.7126,682600.0
2013-05-09 13:30:00,41.07,41.14,41.06,41.1,593200.0,29.7126,29.7632,29.7053,29.7343,593200.0
2013-05-09 14:00:00,41.1,41.11,41.03,41.06,1153700.0,29.7343,29.7415,29.6836,29.7053,1153700.0
2013-05-09 14:30:00,41.07,41.08,40.94,40.94,1472800.0,29.7126,29.7198,29.6185,29.6185,1472800.0
2013-05-09 15:00:00,40.95,41.0,40.9,40.98,986000.0,29.6258,29.6619,29.5896,29.6475,986000.0
2013-05-09 15:30:00,40.98,41.0,40.9,40.99,2354700.0,29.6475,29.6619,29.5896,29.6547,2354700.0
2013-05-10 09:30:00,41.04,41.13,40.92,41.12,736500.0,29.6909,29.756,29.6041,29.7488,736500.0
2013-05-10 10:00:00,41.13,41.19,41.13,41.16,719000.0,29.756,29.7994,29.756,29.7777,719000.0
2013-05-10 10:30:00,41.15,41.15,41.03,41.07,743600.0,29.7705,29.7705,29.6836,29.7126,743600.0
2013-05-10 11:00:00,41.07,41.12,41.05,41.1,357300.0,29.7126,29.7488,29.6981,29.7343,357300.0
2013-05-10 11:30:00,41.1,41.13,40.94,40.95,597100.0,29.7343,29.756,29.6185,29.6258,597100.0
2013-05-10 12:00:00,40.95,41.07,40.94,41.05,543400.0,29.6258,29.7126,29.6185,29.6981,543400.0
2013-05-10 12:30:00,41.05,41.08,41.02,41.04,349100.0,29.6981,29.7198,29.6764,29.6909,349100.0
2013-05-10 13:00:00,41.05,41.09,41.04,41.09,736900.0,29.6981,29.727,29.6909,29.727,736900.0
2013-05-10 13:30:00,41.09,41.09,41.02,41.03,541100.0,29.727,29.727,29.6764,29.6836,541100.0
2013-05-10 14:00:00,41.03,41.08,41.03,41.06,256000.0,29.6836,29.7198,29.6836,29.7053,256000.0
2013-05-10 14:30:00,41.07,41.08,41.05,41.05,420700.0,29.7126,29.7198,29.6981,29.6981,420700.0
2013-05-10 15:00:00,41.05,41.08,41.04,41.04,424200.0,29.6981,29.7198,29.6909,29.6909,424200.0
2013-05-10 15:30:00,41.05,41.17,41.03,41.16,1772300.0,29.6981,29.7849,29.6836,29.7777,1772300.0
2013-05-13 09:30:00,41.12,41.15,41.05,41.09,861500.0,29.7488,29.7705,29.6981,29.727,861500.0
2013-05-13 10:00:00,41.09,41.2,41.08,41.18,708300.0,29.727,29.8066,29.7198,29.7922,708300.0
2013-05-13 10:30:00,41.19,41.22,41.17,41.19,416000.0,29.7994,29.8211,29.7849,29.7994,416000.0
2013-05-13 11:00:00,41.18,41.25,41.18,41.25,480000.0,29.7922,29.8428,29.7922,29.8428,480000.0
2013-05-13 11:30:00,41.25,41.34,41.25,41.33,262700.0,29.8428,29.9079,29.8428,29.9007,262700.0
2013-05-13 12:00:00,41.33,41.38,41.33,41.34,358500.0,29.9007,29.9369,29.9007,29.9079,358500.0
2013-05-13 12:30:00,41.34,41.35,41.3,41.32,195500.0,29.9079,29.9151,29.879,29.8934,195500.0
2013-05-13 13:00:00,41.33,41.33,41.29,41.3,90200.0,29.9007,29.9007,29.8717,29.879,90200.0
2013-05-13 13:30:00,41.3,41.3,41.24,41.25,201800.0,29.879,29.879,29.8356,29.8428,201800.0
2013-05-13 14:00:00,41.24,41.28,41.23,41.24,184300.0,29.8356,29.8645,29.8283,29.8356,184300.0
2013-05-13 14:30:00,41.25,41.3,41.25,41.29,208100.0,29.8428,29.879,29.8428,29.8717,208100.0
2013-05-13 15:00:00,41.29,41.29,41.2,41.21,1349300.0,29.8717,29.8717,29.8066,29.8139,1349300.0
2013-05-13 15:30:00,41.22,41.26,41.21,41.24,2149300.0,29.8211,29.85,29.8139,29.8356,2149300.0
2013-05-14 09:30:00,41.21,41.39,41.21,41.36,848300.0,29.8139,29.9441,29.8139,29.9224,848300.0
2013-05-14 10:00:00,41.36,41.44,41.36,41.44,658800.0,29.9224,29.9803,29.9224,29.9803,658800.0
2013-05-14 10:30:00,41.43,41.53,41.42,41.53,636700.0,29.973,30.0454,29.9658,30.0454,636700.0
2013-05-14 11:00:00,41.53,41.54,41.49,41.53,494200.0,30.0454,30.0526,30.0164,30.0454,494200.0
2013-05-14 11:30:00,41.53,41.6,41.51,41.6,554000.0,30.0454,30.096,30.0309,30.096,554000.0
2013-05-14 12:00:00,41.6,41.62,41.57,41.58,371900.0,30.096,30.1105,30.0743,30.0815,371900.0
2013-05-14 12:30:00,41.57,41.58,41.54,41.55,146000.0,30.0743,30.0815,30.0526,30.0598,146000.0
2013-05-14 13:00:00,41.55,41.6,41.54,41.59,229800.0,30.0598,30.096,30.0526,30.0888,229800.0
2013-05-14 13:30:00,41.59,41.62,41.58,41.61,219400.0,30.0888,30.1105,30.0815,30.1032,219400.0
2013-05-14 14:00:00,41.6,41.62,41.58,41.62,297000.0,30.096,30.1105,30.0815,30.1105,297000.0
2013-05-14 14:30:00,41.61,41.65,41.58,41.59,299400.0,30.1032,30.1322,30.0815,30.0888,299400.0
2013-05-14 15:00:00,41.59,41.66,41.59,41.65,555600.0,30.0888,30.1394,30.0888,30.1322,555600.0
2013-05-14 15:30:00,41.65,41.73,41.64,41.72,1627000.0,30.1322,30.1901,30.125,30.1828,1627000.0
2013-05-15 09:30:00,41.7,41.75,41.66,41.74,337800.0,30.1684,30.2045,30.1394,30.1973,337800.0
2013-05-15 10:00:00,41.75,41.85,41.74,41.8,503400.0,30.2045,30.2769,30.1973,30.2407,503400.0
2013-05-15 10:30:00,41.81,41.92,41.81,41.92,854400.0,30.2479,30.3275,30.2479,30.3275,854400.0
2013-05-15 11:00:00,41.93,42.04,41.92,42.0,648400.0,30.3348,30.4143,30.3275,30.3854,648400.0
2013-05-15 11:30:00,41.99,42.08,41.99,42.07,997800.0,30.3782,30.4433,30.3782,30.436,997800.0
2013-05-15 12:00:00,42.07,42.15,42.05,42.12,706100.0,30.436,30.4939,30.4216,30.4722,706100.0
2013-05-15 12:30:00,42.12,42.2,42.11,42.18,484100.0,30.4722,30.5301,30.465,30.5156,484100.0
2013-05-15 13:00:00,42.18,42.18,42.11,42.13,678800.0,30.5156,30.5156,30.465,30.4794,678800.0
2013-05-15 13:30:00,42.13,42.15,42.04,42.04,511100.0,30.4794,30.4939,30.4143,30.4143,511100.0
2013-05-15 14:00:00,42.03,42.09,42.02,42.08,1537000.0,30.4071,30.4505,30.3999,30.4433,1537000.0
2013-05-15 14:30:00,42.08,42.09,41.98,42.01,908300.0,30.4433,30.4505,30.3709,30.3926,908300.0
2013-05-15 15:00:00,42.02,42.1,42.0,42.07,697600.0,30.3999,30.4577,30.3854,30.436,697600.0
2013-05-15 15:30:00,42.08,42.16,42.07,42.14,1723800.0,30.4433,30.5012,30.436,30.4867,1723800.0
2013-05-16 09:30:00,42.03,42.1,41.88,42.02,1091100.0,30.4071,30.4577,30.2986,30.3999,1091100.0
2013-05-16 10:00:00,42.02,42.03,41.92,41.93,836000.0,30.3999,30.4071,30.3275,30.3348,836000.0
2013-05-16 10:30:00,41.92,42.02,41.91,41.98,1344600.0,30.3275,30.3999,30.3203,30.3709,1344600.0
2013-05-16 11:00:00,41.99,42.09,41.97,42.05,395700.0,30.3782,30.4505,30.3637,30.4216,395700.0
2013-05-16 11:30:00,42.05,42.11,42.05,42.09,1654300.0,30.4216,30.465,30.4216,30.4505,1654300.0
2013-05-16 12:00:00,42.09,42.09,42.02,42.05,760300.0,30.4505,30.4505,30.3999,30.4216,760300.0
2013-05-16 12:30:00,42.06,42.11,42.04,42.09,105700.0,30.4288,30.465,30.4143,30.4505,105700.0
2013-05-16 13:00:00,42.09,42.09,42.02,42.02,108800.0,30.4505,30.4505,30.3999,30.3999,108800.0
2013-05-16 13:30:00,42.03,42.04,42.0,42.0,206300.0,30.4071,30.4143,30.3854,30.3854,206300.0
2013-05-16 14:00:00,42.0,42.04,41.99,41.99,337800.0,30.3854,30.4143,30.3782,30.3782,337800.0
2013-05-16 14:30:00,41.99,42.03,41.94,41.95,507100.0,30.3782,30.4071,30.342,30.3492,507100.0
2013-05-16 15:00:00,41.94,41.97,41.87,41.92,273500.0,30.342,30.3637,30.2913,30.3275,273500.0
2013-05-16 15:30:00,41.92,41.92,41.81,41.87,1331100.0,30.3275,30.3275,30.2479,30.2913,1331100.0
2013-05-17 09:30:00,41.89,41.93,41.72,41.79,993700.0,30.3058,30.3348,30.1828,30.2335,993700.0
2013-05-17 10:00:00,41.79,41.83,41.69,41.73,574100.0,30.2335,30.2624,30.1611,30.1901,574100.0
2013-05-17 10:30:00,41.73,41.78,41.69,41.69,942800.0,30.1901,30.2262,30.1611,30.1611,942800.0
2013-05-17 11:00:00,41.69,41.77,41.64,41.76,1564200.0,30.1611,30.219,30.125,30.2118,1564200.0
2013-05-17 11:30:00,41.77,41.78,41.72,41.73,416600.0,30.219,30.2262,30.1828,30.1901,416600.0
2013-05-17 12:00:00,41.72,41.74,41.68,41.73,141600.0,30.1828,30.1973,30.1539,30.1901,141600.0
2013-05-17 12:30:00,41.73,41.76,41.7,41.7,139100.0,30.1901,30.2118,30.1684,30.1684,139100.0
2013-05-17 13:00:00,41.71,41.74,41.71,41.72,223400.0,30.1756,30.1973,30.1756,30.1828,223400.0
2013-05-17 13:30:00,41.71,41.72,41.7,41.71,348500.0,30.1756,30.1828,30.1684,30.1756,348500.0
2013-05-17 14:00:00,41.7,41.77,41.7,41.76,215500.0,30.1684,30.219,30.1684,30.2118,215500.0
2013-05-17 14:30:00,41.76,41.85,41.75,41.85,933400.0,30.2118,30.2769,30.2045,30.2769,933400.0
2013-05-17 15:00:00,41.85,41.95,41.85,41.92,1275900.0,30.2769,30.3492,30.2769,30.3275,1275900.0
2013-05-17 15:30:00,41.93,41.97,41.9,41.94,1240000.0,30.3348,30.3637,30.3131,30.342,1240000.0
2013-05-20 09:30:00,41.91,41.95,41.7,41.72,705900.0,30.3203,30.3492,30.1684,30.1828,705900.0
2013-05-20 10:00:00,41.71,41.76,41.71,41.74,517800.0,30.1756,30.2118,30.1756,30.1973,517800.0
2013-05-20 10:30:00,41.75,41.81,41.7,41.74,348100.0,30.2045,30.2479,30.1684,30.1973,348100.0
2013-05-20 11:00:00,41.75,41.79,41.71,41.71,159700.0,30.2045,30.2335,30.1756,30.1756,159700.0
2013-05-20 11:30:00,41.72,41.76,41.68,41.68,935700.0,30.1828,30.2118,30.1539,30.1539,935700.0
2013-05-20 12:00:00,41.68,41.75,41.68,41.7,691200.0,30.1539,30.2045,30.1539,30.1684,691200.0
2013-05-20 12:30:00,41.71,41.71,41.62,41.63,566400.0,30.1756,30.1756,30.1105,30.1177,566400.0
2013-05-20 13:00:00,41.63,41.64,41.53,41.59,1133700.0,30.1177,30.125,30.0454,30.0888,1133700.0
2013-05-20 13:30:00,41.59,41.62,41.5,41.58,1017200.0,30.0888,30.1105,30.0237,30.0815,1017200.0
2013-05-20 14:00:00,41.58,41.58,41.51,41.58,694300.0,30.0815,30.0815,30.0309,30.0815,694300.0
2013-05-20 14:30:00,41.58,41.6,41.54,41.54,221700.0,30.0815,30.096,30.0526,30.0526,221700.0
2013-05-20 15:00:00,41.55,41.58,41.52,41.55,307600.0,30.0598,30.0815,30.0381,30.0598,307600.0
2013-05-20 15:30:00,41.55,41.56,41.48,41.53,2042800.0,30.0598,30.0671,30.0092,30.0454,2042800.0
2013-05-21 09:30:00,41.63,41.65,41.51,41.53,497900.0,30.1177,30.1322,30.0309,30.0454,497900.0
2013-05-21 10:00:00,41.52,41.55,41.27,41.32,1157800.0,30.0381,30.0598,29.8573,29.8934,1157800.0
2013-05-21 10:30:00,41.32,41.43,41.31,41.41,2668600.0,29.8934,29.973,29.8862,29.9586,2668600.0
2013-05-21 11:00:00,41.41,41.46,41.39,41.43,1133100.0,29.9586,29.9947,29.9441,29.973,1133100.0
2013-05-21 11:30:00,41.44,41.5,41.43,41.47,737800.0,29.9803,30.0237,29.973,30.002,737800.0
2013-05-21 12:00:00,41.47,41.57,41.47,41.53,566300.0,30.002,30.0743,30.002,30.0454,566300.0
2013-05-21 12:30:00,41.53,41.55,41.49,41.54,237600.0,30.0454,30.0598,30.0164,30.0526,237600.0
2013-05-21 13:00:00,41.53,41.67,41.53,41.59,320100.0,30.0454,30.1467,30.0454,30.0888,320100.0
2013-05-21 13:30:00,41.59,41.62,41.57,41.58,181000.0,30.0888,30.1105,30.0743,30.0815,181000.0
2013-05-21 14:00:00,41.58,41.67,41.57,41.6,534300.0,30.0815,30.1467,30.0743,30.096,534300.0
2013-05-21 14:30:00,41.6,41.63,41.57,41.63,219500.0,30.096,30.1177,30.0743,30.1177,219500.0
2013-05-21 15:00:00,41.62,41.64,41.56,41.56,228000.0,30.1105,30.125,30.0671,30.0671,228000.0
2013-05-21 15:30:00,41.57,41.59,41.52,41.55,659600.0,30.0743,30.0888,30.0381,30.0598,659600.0
2013-05-22 09:30:00,41.58,41.72,41.51,41.69,511600.0,30.0815,30.1828,30.0309,30.1611,511600.0
2013-05-22 10:00:00,41.69,42.02,41.68,42.0,1144700.0,30.1611,30.3999,30.1539,30.3854,1144700.0
2013-05-22 10:30:00,42.0,42.02,41.64,41.65,3646300.0,30.3854,30.3999,30.125,30.1322,3646300.0
2013-05-22 11:00:00,41.65,41.83,41.62,41.8,1338800.0,30.1322,30.2624,30.1105,30.2407,1338800.0
2013-05-22 11:30:00,41.8,41.88,41.78,41.83,669200.0,30.2407,30.2986,30.2262,30.2624,669200.0
2013-05-22 12:00:00,41.83,41.87,41.79,41.8,532000.0,30.2624,30.2913,30.2335,30.2407,532000.0
2013-05-22 12:30:00,41.8,41.82,41.74,41.82,775700.0,30.2407,30.2552,30.1973,30.2552,775700.0
2013-05-22 13:00:00,41.82,41.82,41.64,41.64,477300.0,30.2552,30.2552,30.125,30.125,477300.0
2013-05-22 13:30:00,41.63,41.68,41.56,41.6,463600.0,30.1177,30.1539,30.0671,30.096,463600.0
2013-05-22 14:00:00,41.6,41.67,41.45,41.5,1445000.0,30.096,30.1467,29.9875,30.0237,1445000.0
2013-05-22 14:30:00,41.5,41.58,41.43,41.56,1817300.0,30.0237,30.0815,29.973,30.0671,1817300.0
2013-05-22 15:00:00,41.55,41.56,41.38,41.38,716600.0,30.0598,30.0671,29.9369,29.9369,716600.0
2013-05-22 15:30:00,41.38,41.48,41.34,41.47,1628700.0,29.9369,30.0092,29.9079,30.002,1628700.0
2013-05-23 09:30:00,41.14,41.34,41.1,41.14,2669900.0,29.7632,29.9079,29.7343,29.7632,2669900.0
2013-05-23 10:00:00,41.15,41.2,41.06,41.11,1918000.0,29.7705,29.8066,29.7053,29.7415,1918000.0
2013-05-23 10:30:00,41.12,41.15,41.05,41.08,1149600.0,29.7488,29.7705,29.6981,29.7198,1149600.0
2013-05-23 11:00:00,41.09,41.34,41.09,41.23,852100.0,29.727,29.9079,29.727,29.8283,852100.0
2013-05-23 11:30:00,41.23,41.26,41.19,41.21,521800.0,29.8283,29.85,29.7994,29.8139,521800.0
2013-05-23 12:00:00,41.22,41.32,41.2,41.3,405100.0,29.8211,29.8934,29.8066,29.879,405100.0
2013-05-23 12:30:00,41.3,41.34,41.24,41.31,274000.0,29.879,29.9079,29.8356,29.8862,274000.0
2013-05-23 13:00:00,41.3,41.32,41.21,41.23,268700.0,29.879,29.8934,29.8139,29.8283,268700.0
2013-05-23 13:30:00,41.23,41.34,41.21,41.34,322500.0,29.8283,29.9079,29.8139,29.9079,322500.0
2013-05-23 14:00:00,41.34,41.4,41.3,41.36,485000.0,29.9079,29.9513,29.879,29.9224,485000.0
2013-05-23 14:30:00,41.36,41.45,41.32,41.39,700500.0,29.9224,29.9875,29.8934,29.9441,700500.0
2013-05-23 15:00:00,41.39,41.42,41.3,41.35,460100.0,29.9441,29.9658,29.879,29.9151,460100.0
2013-05-23 15:30:00,41.35,41.38,41.25,41.32,1272900.0,29.9151,29.9369,29.8428,29.8934,1272900.0
2013-05-24 09:30:00,41.32,41.48,41.32,41.41,1815500.0,29.8934,30.0092,29.8934,29.9586,1815500.0
2013-05-24 10:00:00,41.4,41.45,41.36,41.4,1113800.0,29.9513,29.9875,29.9224,29.9513,1113800.0
2013-05-24 10:30:00,41.41,41.48,41.33,41.48,757700.0,29.9586,30.0092,29.9007,30.0092,757700.0
2013-05-24 11:00:00,41.49,41.58,41.42,41.54,1858200.0,30.0164,30.0815,29.9658,30.0526,1858200.0
2013-05-24 11:30:00,41.54,41.7,41.54,41.65,1682200.0,30.0526,30.1684,30.0526,30.1322,1682200.0
2013-05-24 12:00:00,41.65,41.69,41.58,41.61,959300.0,30.1322,30.1611,30.0815,30.1032,959300.0
2013-05-24 12:30:00,41.61,41.62,41.51,41.59,368100.0,30.1032,30.1105,30.0309,30.0888,368100.0
2013-05-24 13:00:00,41.59,41.72,41.58,41.67,787600.0,30.0888,30.1828,30.0815,30.1467,787600.0
2013-05-24 13:30:00,41.67,41.68,41.62,41.65,202800.0,30.1467,30.1539,30.1105,30.1322,202800.0
2013-05-24 14:00:00,41.65,41.67,41.6,41.66,215300.0,30.1322,30.1467,30.096,30.1394,215300.0
2013-05-24 14:30:00,41.66,41.69,41.62,41.67,219200.0,30.1394,30.1611,30.1105,30.1467,219200.0
2013-05-24 15:00:00,41.67,41.71,41.65,41.67,1712500.0,30.1467,30.1756,30.1322,30.1467,1712500.0
2013-05-24 15:30:00,41.67,41.71,41.59,41.7,2803200.0,30.1467,30.1756,30.0888,30.1684,2803200.0
2013-05-28 09:30:00,42.06,42.11,41.95,42.11,1068400.0,30.4288,30.465,30.3492,30.465,1068400.0
2013-05-28 10:00:00,42.12,42.19,42.09,42.12,569600.0,30.4722,30.5229,30.4505,30.4722,569600.0
2013-05-28 10:30:00,42.13,42.16,41.89,41.91,3299700.0,30.4794,30.5012,30.3058,30.3203,3299700.0
2013-05-28 11:00:00,41.91,41.92,41.82,41.9,1999400.0,30.3203,30.3275,30.2552,30.3131,1999400.0
2013-05-28 11:30:00,41.9,41.93,41.74,41.83,701000.0,30.3131,30.3348,30.1973,30.2624,701000.0
2013-05-28 12:00:00,41.83,41.87,41.8,41.82,384200.0,30.2624,30.2913,30.2407,30.2552,384200.0
2013-05-28 12:30:00,41.82,41.87,41.78,41.8,325400.0,30.2552,30.2913,30.2262,30.2407,325400.0
2013-05-28 13:00:00,41.81,41.89,41.75,41.76,736300.0,30.2479,30.3058,30.2045,30.2118,736300.0
2013-05-28 13:30:00,41.76,41.77,41.65,41.67,980400.0,30.2118,30.219,30.1322,30.1467,980400.0
2013-05-28 14:00:00,41.67,41.77,41.64,41.73,716500.0,30.1467,30.219,30.125,30.1901,716500.0
2013-05-28 14:30:00,41.72,41.78,41.66,41.75,1182300.0,30.1828,30.2262,30.1394,30.2045,1182300.0
2013-05-28 15:00:00,41.75,41.77,41.68,41.74,1317600.0,30.2045,30.219,30.1539,30.1973,1317600.0
2013-05-28 15:30:00,41.73,41.82,41.73,41.75,2142300.0,30.1901,30.2552,30.1901,30.2045,2142300.0
2013-05-29 09:30:00,41.53,41.57,41.23,41.24,2060800.0,30.0454,30.0743,29.8283,29.8356,2060800.0
2013-05-29 10:00:00,41.23,41.3,41.07,41.09,1657100.0,29.8283,29.879,29.7126,29.727,1657100.0
2013-05-29 10:30:00,41.09,41.16,40.97,40.98,1568800.0,29.727,29.7777,29.6402,29.6475,1568800.0
2013-05-29 11:00:00,40.98,41.07,40.95,41.02,2011200.0,29.6475,29.7126,29.6258,29.6764,2011200.0
2013-05-29 11:30:00,41.03,41.1,41.01,41.05,1369700.0,29.6836,29.7343,29.6692,29.6981,1369700.0
2013-05-29 12:00:00,41.06,41.09,40.96,40.97,1112900.0,29.7053,29.727,29.633,29.6402,1112900.0
2013-05-29 12:30:00,40.97,41.0,40.93,40.94,983800.0,29.6402,29.6619,29.6113,29.6185,983800.0
2013-05-29 13:00:00,40.95,41.03,40.89,41.02,649300.0,29.6258,29.6836,29.5824,29.6764,649300.0
2013-05-29 13:30:00,41.03,41.12,40.99,41.1,494100.0,29.6836,29.7488,29.6547,29.7343,494100.0
2013-05-29 14:00:00,41.1,41.16,41.04,41.04,636000.0,29.7343,29.7777,29.6909,29.6909,636000.0
2013-05-29 14:30:00,41.04,41.09,41.01,41.01,733800.0,29.6909,29.727,29.6692,29.6692,733800.0
2013-05-29 15:00:00,41.0,41.06,41.0,41.04,839900.0,29.6619,29.7053,29.6619,29.6909,839900.0
2013-05-29 15:30:00,41.04,41.07,40.92,40.97,4229200.0,29.6909,29.7126,29.6041,29.6402,4229200.0
2013-05-30 09:30:00,41.02,41.16,40.98,41.12,1191100.0,29.6764,29.7777,29.6475,29.7488,1191100.0
2013-05-30 10:00:00,41.12,41.15,40.98,41.05,2036200.0,29.7488,29.7705,29.6475,29.6981,2036200.0
2013-05-30 10:30:00,41.05,41.09,41.0,41.06,1358500.0,29.6981,29.727,29.6619,29.7053,1358500.0
2013-05-30 11:00:00,41.05,41.08,40.91,40.95,993800.0,29.6981,29.7198,29.5968,29.6258,993800.0
2013-05-30 11:30:00,40.95,41.0,40.91,40.98,448900.0,29.6258,29.6619,29.5968,29.6475,448900.0
2013-05-30 12:00:00,40.98,41.01,40.93,40.94,354200.0,29.6475,29.6692,29.6113,29.6185,354200.0
2013-05-30 12:30:00,40.93,40.99,40.91,40.99,602500.0,29.6113,29.6547,29.5968,29.6547,602500.0
2013-05-30 13:00:00,40.99,41.0,40.94,41.0,554600.0,29.6547,29.6619,29.6185,29.6619,554600.0
2013-05-30 13:30:00,41.0,41.02,40.97,40.98,2780000.0,29.6619,29.6764,29.6402,29.6475,2780000.0
2013-05-30 14:00:00,40.98,40.99,40.92,40.99,922100.0,29.6475,29.6547,29.6041,29.6547,922100.0
2013-05-30 14:30:00,40.99,41.02,40.95,40.99,724700.0,29.6547,29.6764,29.6258,29.6547,724700.0
2013-05-30 15:00:00,40.98,41.01,40.91,40.91,1213500.0,29.6475,29.6692,29.5968,29.5968,1213500.0
2013-05-30 15:30:00,40.9,40.94,40.79,40.82,2090000.0,29.5896,29.6185,29.51,29.5317,2090000.0
2013-05-31 09:30:00,40.72,40.73,40.55,40.59,961300.0,29.4594,29.4666,29.3364,29.3653,961300.0
2013-05-31 10:00:00,40.59,40.62,40.42,40.44,4881800.0,29.3653,29.387,29.2423,29.2568,4881800.0
2013-05-31 10:30:00,40.43,40.54,40.39,40.4,3413700.0,29.2496,29.3291,29.2206,29.2279,3413700.0
2013-05-31 11:00:00,40.4,40.65,40.4,40.51,2350300.0,29.2279,29.4087,29.2279,29.3074,2350300.0
2013-05-31 11:30:00,40.52,40.54,40.43,40.47,1070600.0,29.3147,29.3291,29.2496,29.2785,1070600.0
2013-05-31 12:00:00,40.48,40.49,40.4,40.45,795300.0,29.2857,29.293,29.2279,29.264,795300.0
2013-05-31 12:30:00,40.45,40.51,40.44,40.48,991500.0,29.264,29.3074,29.2568,29.2857,991500.0
2013-05-31 13:00:00,40.49,40.55,40.49,40.51,1216400.0,29.293,29.3364,29.293,29.3074,1216400.0
2013-05-31 13:30:00,40.51,40.52,40.44,40.48,839600.0,29.3074,29.3147,29.2568,29.2857,839600.0
2013-05-31 14:00:00,40.48,40.49,40.4,40.43,932000.0,29.2857,29.293,29.2279,29.2496,932000.0
2013-05-31 14:30:00,40.43,40.44,40.32,40.33,1932400.0,29.2496,29.2568,29.17,29.1772,1932400.0
2013-05-31 15:00:00,40.33,40.41,40.31,40.33,2523600.0,29.1772,29.2351,29.1627,29.1772,2523600.0
2013-05-31 15:30:00,40.33,40.34,40.04,40.05,6567600.0,29.1772,29.1845,28.9674,28.9746,6567600.0
2013-06-03 09:30:00,40.16,40.16,39.74,39.77,2324700.0,29.0542,29.0542,28.7504,28.7721,2324700.0
2013-06-03 10:00:00,39.76,40.16,39.68,40.16,9186400.0,28.7648,29.0542,28.707,29.0542,9186400.0
2013-06-03 10:30:00,40.16,40.4,39.91,40.32,5214600.0,29.0542,29.2279,28.8734,29.17,5214600.0
2013-06-03 11:00:00,40.31,40.32,40.08,40.14,1986000.0,29.1627,29.17,28.9964,29.0398,1986000.0
2013-06-03 11:30:00,40.14,40.26,40.11,40.19,2503900.0,29.0398,29.1266,29.0181,29.0759,2503900.0
2013-06-03 12:00:00,40.2,40.29,40.14,40.19,1245700.0,29.0832,29.1483,29.0398,29.0759,1245700.0
2013-06-03 12:30:00,40.19,40.25,40.14,40.19,641800.0,29.0759,29.1193,29.0398,29.0759,641800.0
2013-06-03 13:00:00,40.2,40.28,40.18,40.21,2111900.0,29.0832,29.141,29.0687,29.0904,2111900.0
2013-06-03 13:30:00,40.22,40.31,40.17,40.26,1175300.0,29.0976,29.1627,29.0615,29.1266,1175300.0
2013-06-03 14:00:00,40.27,40.33,40.25,40.27,1298700.0,29.1338,29.1772,29.1193,29.1338,1298700.0
2013-06-03 14:30:00,40.27,40.35,40.25,40.29,1102500.0,29.1338,29.1917,29.1193,29.1483,1102500.0
2013-06-03 15:00:00,40.3,40.36,40.24,40.34,2084200.0,29.1555,29.1989,29.1121,29.1845,2084200.0
2013-06-03 15:30:00,40.34,40.5,40.3,40.48,6474100.0,29.1845,29.3002,29.1555,29.2857,6474100.0
2013-06-04 09:30:00,40.56,40.78,40.49,40.71,1924600.0,29.3436,29.5028,29.293,29.4521,1924600.0
2013-06-04 10:00:00,40.71,40.76,40.6,40.67,1596500.0,29.4521,29.4883,29.3726,29.4232,1596500.0
2013-06-04 10:30:00,40.67,40.72,40.54,40.55,722700.0,29.4232,29.4594,29.3291,29.3364,722700.0
2013-06-04 11:00:00,40.56,40.58,40.48,40.49,974400.0,29.3436,29.3581,29.2857,29.293,974400.0
2013-06-04 11:30:00,40.48,40.53,40.45,40.51,504800.0,29.2857,29.3219,29.264,29.3074,504800.0
2013-06-04 12:00:00,40.5,40.51,40.37,40.38,514200.0,29.3002,29.3074,29.2062,29.2134,514200.0
2013-06-04 12:30:00,40.37,40.49,40.36,40.47,359400.0,29.2062,29.293,29.1989,29.2785,359400.0
2013-06-04 13:00:00,40.47,40.53,40.33,40.37,569900.0,29.2785,29.3219,29.1772,29.2062,569900.0
2013-06-04 13:30:00,40.37,40.39,40.25,40.31,685100.0,29.2062,29.2206,29.1193,29.1627,685100.0
2013-06-04 14:00:00,40.3,40.33,40.21,40.32,919800.0,29.1555,29.1772,29.0904,29.17,919800.0
2013-06-04 14:30:00,40.32,40.42,40.31,40.37,1026400.0,29.17,29.2423,29.1627,29.2062,1026400.0
2013-06-04 15:00:00,40.36,40.48,40.35,40.43,1151300.0,29.1989,29.2857,29.1917,29.2496,1151300.0
2013-06-04 15:30:00,40.44,40.59,40.43,40.48,1485400.0,29.2568,29.3653,29.2496,29.2857,1485400.0
2013-06-05 09:30:00,40.38,40.41,40.28,40.31,833000.0,29.2134,29.2351,29.141,29.1627,833000.0
2013-06-05 10:00:00,40.31,40.42,40.25,40.29,3297600.0,29.1627,29.2423,29.1193,29.1483,3297600.0
2013-06-05 10:30:00,40.29,40.36,40.21,40.26,564400.0,29.1483,29.1989,29.0904,29.1266,564400.0
2013-06-05 11:00:00,40.26,40.27,40.16,40.18,1856200.0,29.1266,29.1338,29.0542,29.0687,1856200.0
2013-06-05 11:30:00,40.18,40.26,40.15,40.18,1556800.0,29.0687,29.1266,29.047,29.0687,1556800.0
2013-06-05 12:00:00,40.19,40.21,40.11,40.16,662300.0,29.0759,29.0904,29.0181,29.0542,662300.0
2013-06-05 12:30:00,40.16,40.17,40.06,40.09,1023700.0,29.0542,29.0615,28.9819,29.0036,1023700.0
2013-06-05 13:00:00,40.09,40.19,40.05,40.16,860400.0,29.0036,29.0759,28.9746,29.0542,860400.0
2013-06-05 13:30:00,40.16,40.21,40.09,40.1,823600.0,29.0542,29.0904,29.0036,29.0108,823600.0
2013-06-05 14:00:00,40.11,40.15,40.02,40.04,763800.0,29.0181,29.047,28.9529,28.9674,763800.0
2013-06-05 14:30:00,40.04,40.17,40.01,40.13,507200.0,28.9674,29.0615,28.9457,29.0325,507200.0
2013-06-05 15:00:00,40.14,40.2,40.04,40.17,1491700.0,29.0398,29.0832,28.9674,29.0615,1491700.0
2013-06-05 15:30:00,40.17,40.2,40.01,40.01,2559200.0,29.0615,29.0832,28.9457,28.9457,2559200.0
2013-06-06 09:30:00,39.99,40.07,39.87,39.96,1132300.0,28.9312,28.9891,28.8444,28.9095,1132300.0
2013-06-06 10:00:00,39.96,40.09,39.96,40.0,613400.0,28.9095,29.0036,28.9095,28.9385,613400.0
2013-06-06 10:30:00,40.01,40.06,39.99,40.05,506000.0,28.9457,28.9819,28.9312,28.9746,506000.0
2013-06-06 11:00:00,40.05,40.05,39.94,39.97,518300.0,28.9746,28.9746,28.8951,28.9168,518300.0
2013-06-06 11:30:00,39.97,40.04,39.9,39.92,719500.0,28.9168,28.9674,28.8661,28.8806,719500.0
2013-06-06 12:00:00,39.92,39.93,39.7,39.76,1069000.0,28.8806,28.8878,28.7214,28.7648,1069000.0
2013-06-06 12:30:00,39.76,39.81,39.7,39.76,1219100.0,28.7648,28.801,28.7214,28.7648,1219100.0
2013-06-06 13:00:00,39.76,39.88,39.76,39.82,650400.0,28.7648,28.8517,28.7648,28.8083,650400.0
2013-06-06 13:30:00,39.83,39.89,39.8,39.85,433200.0,28.8155,28.8589,28.7938,28.83,433200.0
2013-06-06 14:00:00,39.85,39.96,39.78,39.95,635900.0,28.83,28.9095,28.7793,28.9023,635900.0
2013-06-06 14:30:00,39.95,40.01,39.88,39.95,605600.0,28.9023,28.9457,28.8517,28.9023,605600.0
2013-06-06 15:00:00,39.95,40.01,39.9,40.0,659900.0,28.9023,28.9457,28.8661,28.9385,659900.0
2013-06-06 15:30:00,40.01,40.19,40.01,40.19,1357200.0,28.9457,29.0759,28.9457,29.0759,1357200.0
2013-06-07 09:30:00,40.45,40.68,40.39,40.68,1170700.0,29.264,29.4304,29.2206,29.4304,1170700.0
2013-06-07 10:00:00,40.68,40.84,40.68,40.78,1515200.0,29.4304,29.5462,29.4304,29.5028,1515200.0
2013-06-07 10:30:00,40.78,40.8,40.64,40.66,886500.0,29.5028,29.5172,29.4015,29.416,886500.0
2013-06-07 11:00:00,40.66,40.77,40.66,40.75,403800.0,29.416,29.4955,29.416,29.4811,403800.0
2013-06-07 11:30:00,40.75,40.79,40.66,40.67,565100.0,29.4811,29.51,29.416,29.4232,565100.0
2013-06-07 12:00:00,40.66,40.67,40.6,40.62,2266400.0,29.416,29.4232,29.3726,29.387,2266400.0
2013-06-07 12:30:00,40.63,40.66,40.53,40.56,900100.0,29.3943,29.416,29.3219,29.3436,900100.0
2013-06-07 13:00:00,40.57,40.62,40.55,40.58,304700.0,29.3508,29.387,29.3364,29.3581,304700.0
2013-06-07 13:30:00,40.59,40.61,40.54,40.54,521300.0,29.3653,29.3798,29.3291,29.3291,521300.0
2013-06-07 14:00:00,40.54,40.56,40.41,40.44,1668100.0,29.3291,29.3436,29.2351,29.2568,1668100.0
2013-06-07 14:30:00,40.44,40.55,40.41,40.53,2116000.0,29.2568,29.3364,29.2351,29.3219,2116000.0
2013-06-07 15:00:00,40.53,40.62,40.52,40.58,1150400.0,29.3219,29.387,29.3147,29.3581,1150400.0
2013-06-07 15:30:00,40.58,40.75,40.58,40.71,3406000.0,29.3581,29.4811,29.3581,29.4521,3406000.0
2013-06-10 09:30:00,40.85,40.85,40.53,40.53,1980400.0,29.5534,29.5534,29.3219,29.3219,1980400.0
2013-06-10 10:00:00,40.54,40.66,40.49,40.65,1816700.0,29.3291,29.416,29.293,29.4087,1816700.0
2013-06-10 10:30:00,40.65,40.73,40.63,40.69,879400.0,29.4087,29.4666,29.3943,29.4377,879400.0
2013-06-10 11:00:00,40.69,40.76,40.67,40.72,574300.0,29.4377,29.4883,29.4232,29.4594,574300.0
2013-06-10 11:30:00,40.72,40.76,40.68,40.72,500400.0,29.4594,29.4883,29.4304,29.4594,500400.0
2013-06-10 12:00:00,40.73,40.79,40.72,40.74,337700.0,29.4666,29.51,29.4594,29.4738,337700.0
2013-06-10 12:30:00,40.74,40.76,40.65,40.67,785700.0,29.4738,29.4883,29.4087,29.4232,785700.0
2013-06-10 13:00:00,40.67,40.73,40.66,40.72,250900.0,29.4232,29.4666,29.416,29.4594,250900.0
2013-06-10 13:30:00,40.71,40.71,40.63,40.68,640200.0,29.4521,29.4521,29.3943,29.4304,640200.0
2013-06-10 14:00:00,40.67,40.71,40.62,40.69,425700.0,29.4232,29.4521,29.387,29.4377,425700.0
2013-06-10 14:30:00,40.69,40.77,40.66,40.77,455400.0,29.4377,29.4955,29.416,29.4955,455400.0
2013-06-10 15:00:00,40.76,40.77,40.67,40.72,468400.0,29.4883,29.4955,29.4232,29.4594,468400.0
2013-06-10 15:30:00,40.72,40.73,40.62,40.69,1485500.0,29.4594,29.4666,29.387,29.4377,1485500.0
2013-06-11 09:30:00,40.45,40.49,40.32,40.34,1607100.0,29.264,29.293,29.17,29.1845,1607100.0
2013-06-11 10:00:00,40.34,40.52,40.33,40.49,1431900.0,29.1845,29.3147,29.1772,29.293,1431900.0
2013-06-11 10:30:00,40.48,40.71,40.48,40.71,5135300.0,29.2857,29.4521,29.2857,29.4521,5135300.0
2013-06-11 11:00:00,40.71,40.78,40.62,40.76,1704900.0,29.4521,29.5028,29.387,29.4883,1704900.0
2013-06-11 11:30:00,40.76,40.86,40.76,40.8,2789100.0,29.4883,29.5607,29.4883,29.5172,2789100.0
2013-06-11 12:00:00,40.8,40.82,40.73,40.74,695600.0,29.5172,29.5317,29.4666,29.4738,695600.0
2013-06-11 12:30:00,40.74,40.76,40.7,40.73,528000.0,29.4738,29.4883,29.4449,29.4666,528000.0
2013-06-11 13:00:00,40.74,40.76,40.65,40.68,863100.0,29.4738,29.4883,29.4087,29.4304,863100.0
2013-06-11 13:30:00,40.67,40.67,40.57,40.57,992000.0,29.4232,29.4232,29.3508,29.3508,992000.0
2013-06-11 14:00:00,40.57,40.7,40.56,40.69,1100200.0,29.3508,29.4449,29.3436,29.4377,1100200.0
2013-06-11 14:30:00,40.69,40.74,40.62,40.73,411500.0,29.4377,29.4738,29.387,29.4666,411500.0
2013-06-11 15:00:00,40.75,40.76,40.68,40.69,673400.0,29.4811,29.4883,29.4304,29.4377,673400.0
2013-06-11 15:30:00,40.69,40.7,40.54,40.57,2117800.0,29.4377,29.4449,29.3291,29.3508,2117800.0
2013-06-12 09:30:00,40.73,40.9,40.71,40.75,1001100.0,29.4666,29.5896,29.4521,29.4811,1001100.0
2013-06-12 10:00:00,40.75,40.75,40.57,40.68,1114900.0,29.4811,29.4811,29.3508,29.4304,1114900.0
2013-06-12 10:30:00,40.67,40.72,40.6,40.62,967500.0,29.4232,29.4594,29.3726,29.387,967500.0
2013-06-12 11:00:00,40.62,40.65,40.56,40.62,439700.0,29.387,29.4087,29.3436,29.387,439700.0
2013-06-12 11:30:00,40.62,40.63,40.39,40.43,1535700.0,29.387,29.3943,29.2206,29.2496,1535700.0
2013-06-12 12:00:00,40.43,40.48,40.39,40.43,374200.0,29.2496,29.2857,29.2206,29.2496,374200.0
2013-06-12 12:30:00,40.42,40.5,40.39,40.5,1147200.0,29.2423,29.3002,29.2206,29.3002,1147200.0
2013-06-12 13:00:00,40.51,40.59,40.48,40.53,428400.0,29.3074,29.3653,29.2857,29.3219,428400.0
2013-06-12 13:30:00,40.53,40.56,40.42,40.53,544500.0,29.3219,29.3436,29.2423,29.3219,544500.0
2013-06-12 14:00:00,40.52,40.53,40.39,40.46,841900.0,29.3147,29.3219,29.2206,29.2713,841900.0
2013-06-12 14:30:00,40.46,40.49,40.4,40.47,590200.0,29.2713,29.293,29.2279,29.2785,590200.0
2013-06-12 15:00:00,40.47,40.49,40.39,40.47,1037100.0,29.2785,29.293,29.2206,29.2785,1037100.0
2013-06-12 15:30:00,40.47,40.5,40.38,40.38,2625000.0,29.2785,29.3002,29.2134,29.2134,2625000.0
2013-06-13 09:30:00,40.47,40.47,40.23,40.35,964200.0,29.2785,29.2785,29.1049,29.1917,964200.0
2013-06-13 10:00:00,40.34,40.38,40.28,40.3,677600.0,29.1845,29.2134,29.141,29.1555,677600.0
2013-06-13 10:30:00,40.3,40.48,40.3,40.36,1543500.0,29.1555,29.2857,29.1555,29.1989,1543500.0
2013-06-13 11:00:00,40.36,40.48,40.35,40.47,446000.0,29.1989,29.2857,29.1917,29.2785,446000.0
2013-06-13 11:30:00,40.47,40.51,40.43,40.46,169000.0,29.2785,29.3074,29.2496,29.2713,169000.0
2013-06-13 12:00:00,40.47,40.49,40.42,40.43,142900.0,29.2785,29.293,29.2423,29.2496,142900.0
2013-06-13 12:30:00,40.43,40.63,40.43,40.63,952400.0,29.2496,29.3943,29.2496,29.3943,952400.0
2013-06-13 13:00:00,40.63,40.63,40.55,40.6,487800.0,29.3943,29.3943,29.3364,29.3726,487800.0
2013-06-13 13:30:00,40.61,40.62,40.54,40.62,580500.0,29.3798,29.387,29.3291,29.387,580500.0
2013-06-13 14:00:00,40.62,40.73,40.62,40.71,654200.0,29.387,29.4666,29.387,29.4521,654200.0
2013-06-13 14:30:00,40.72,40.74,40.66,40.69,587400.0,29.4594,29.4738,29.416,29.4377,587400.0
2013-06-13 15:00:00,40.7,40.77,40.69,40.73,936400.0,29.4449,29.4955,29.4377,29.4666,936400.0
2013-06-13 15:30:00,40.73,40.87,40.7,40.8,3562300.0,29.4666,29.5679,29.4449,29.5172,3562300.0
2013-06-14 09:30:00,40.73,40.98,40.7,40.93,1490200.0,29.4666,29.6475,29.4449,29.6113,1490200.0
2013-06-14 10:00:00,40.93,41.02,40.91,40.91,799100.0,29.6113,29.6764,29.5968,29.5968,799100.0
2013-06-14 10:30:00,40.91,40.96,40.76,40.78,944400.0,29.5968,29.633,29.4883,29.5028,944400.0
2013-06-14 11:00:00,40.78,40.84,40.74,40.82,201500.0,29.5028,29.5462,29.4738,29.5317,201500.0
2013-06-14 11:30:00,40.83,40.84,40.69,40.79,563700.0,29.5389,29.5462,29.4377,29.51,563700.0
2013-06-14 12:00:00,40.78,40.8,40.73,40.73,263400.0,29.5028,29.5172,29.4666,29.4666,263400.0
2013-06-14 12:30:00,40.73,40.79,40.69,40.71,297000.0,29.4666,29.51,29.4377,29.4521,297000.0
2013-06-14 13:00:00,40.7,40.72,40.59,40.65,402100.0,29.4449,29.4594,29.3653,29.4087,402100.0
2013-06-14 13:30:00,40.64,40.68,40.6,40.65,255300.0,29.4015,29.4304,29.3726,29.4087,255300.0
2013-06-14 14:00:00,40.66,40.79,40.6,40.78,279000.0,29.416,29.51,29.3726,29.5028,279000.0
2013-06-14 14:30:00,40.77,40.78,40.67,40.68,325000.0,29.4955,29.5028,29.4232,29.4304,325000.0
2013-06-14 15:00:00,40.69,40.81,40.68,40.74,348000.0,29.4377,29.5245,29.4304,29.4738,348000.0
2013-06-14 15:30:00,40.74,40.77,40.63,40.68,1435800.0,29.4738,29.4955,29.3943,29.4304,1435800.0
2013-06-17 09:30:00,40.83,41.1,40.82,41.07,835700.0,29.5389,29.7343,29.5317,29.7126,835700.0
2013-06-17 10:00:00,41.07,41.16,41.03,41.11,751100.0,29.7126,29.7777,29.6836,29.7415,751100.0
2013-06-17 10:30:00,41.11,41.17,41.09,41.14,1144200.0,29.7415,29.7849,29.727,29.7632,1144200.0
2013-06-17 11:00:00,41.14,41.23,41.13,41.15,599200.0,29.7632,29.8283,29.756,29.7705,599200.0
2013-06-17 11:30:00,41.15,41.16,41.09,41.14,523100.0,29.7705,29.7777,29.727,29.7632,523100.0
2013-06-17 12:00:00,41.13,41.16,41.1,41.1,541100.0,29.756,29.7777,29.7343,29.7343,541100.0
2013-06-17 12:30:00,41.1,41.13,41.1,41.12,330000.0,29.7343,29.756,29.7343,29.7488,330000.0
2013-06-17 13:00:00,41.12,41.18,41.09,41.16,307200.0,29.7488,29.7922,29.727,29.7777,307200.0
2013-06-17 13:30:00,41.16,41.18,41.12,41.13,238200.0,29.7777,29.7922,29.7488,29.756,238200.0
2013-06-17 14:00:00,41.13,41.14,40.9,40.94,1004200.0,29.756,29.7632,29.5896,29.6185,1004200.0
2013-06-17 14:30:00,40.94,40.99,40.77,40.84,725500.0,29.6185,29.6547,29.4955,29.5462,725500.0
2013-06-17 15:00:00,40.84,40.93,40.8,40.93,721500.0,29.5462,29.6113,29.5172,29.6113,721500.0
2013-06-17 15:30:00,40.93,41.09,40.93,41.03,1941300.0,29.6113,29.727,29.6113,29.6836,1941300.0
2013-06-18 09:30:00,41.06,41.08,40.93,41.0,872000.0,29.7053,29.7198,29.6113,29.6619,872000.0
2013-06-18 10:00:00,41.0,41.09,40.94,41.07,924700.0,29.6619,29.727,29.6185,29.7126,924700.0
2013-06-18 10:30:00,41.07,41.14,41.07,41.12,303300.0,29.7126,29.7632,29.7126,29.7488,303300.0
2013-06-18 11:00:00,41.12,41.12,41.03,41.12,567400.0,29.7488,29.7488,29.6836,29.7488,567400.0
2013-06-18 11:30:00,41.12,41.18,41.06,41.07,267600.0,29.7488,29.7922,29.7053,29.7126,267600.0
2013-06-18 12:00:00,41.07,41.11,41.06,41.07,141400.0,29.7126,29.7415,29.7053,29.7126,141400.0
2013-06-18 12:30:00,41.08,41.2,41.07,41.18,240100.0,29.7198,29.8066,29.7126,29.7922,240100.0
2013-06-18 13:00:00,41.18,41.19,41.12,41.13,195200.0,29.7922,29.7994,29.7488,29.756,195200.0
2013-06-18 13:30:00,41.13,41.2,41.09,41.17,220600.0,29.756,29.8066,29.727,29.7849,220600.0
2013-06-18 14:00:00,41.18,41.25,41.15,41.21,436500.0,29.7922,29.8428,29.7705,29.8139,436500.0
2013-06-18 14:30:00,41.21,41.25,41.19,41.21,340400.0,29.8139,29.8428,29.7994,29.8139,340400.0
2013-06-18 15:00:00,41.21,41.25,41.16,41.25,543200.0,29.8139,29.8428,29.7777,29.8428,543200.0
2013-06-18 15:30:00,41.26,41.26,41.16,41.21,2695200.0,29.85,29.85,29.7777,29.8139,2695200.0
2013-06-19 09:30:00,41.21,41.24,41.11,41.19,609400.0,29.8139,29.8356,29.7415,29.7994,609400.0
2013-06-19 10:00:00,41.18,41.3,41.15,41.29,587700.0,29.7922,29.879,29.7705,29.8717,587700.0
2013-06-19 10:30:00,41.29,41.29,41.21,41.24,346700.0,29.8717,29.8717,29.8139,29.8356,346700.0
2013-06-19 11:00:00,41.24,41.29,41.2,41.26,562800.0,29.8356,29.8717,29.8066,29.85,562800.0
2013-06-19 11:30:00,41.26,41.3,41.23,41.25,417900.0,29.85,29.879,29.8283,29.8428,417900.0
2013-06-19 12:00:00,41.26,41.26,41.21,41.25,463300.0,29.85,29.85,29.8139,29.8428,463300.0
2013-06-19 12:30:00,41.24,41.26,41.21,41.24,235400.0,29.8356,29.85,29.8139,29.8356,235400.0
2013-06-19 13:00:00,41.23,41.25,41.21,41.22,160000.0,29.8283,29.8428,29.8139,29.8211,160000.0
2013-06-19 13:30:00,41.21,41.27,41.2,41.26,428700.0,29.8139,29.8573,29.8066,29.85,428700.0
2013-06-19 14:00:00,41.26,41.3,40.96,41.04,1862900.0,29.85,29.879,29.633,29.6909,1862900.0
2013-06-19 14:30:00,41.03,41.12,40.6,40.62,5716500.0,29.6836,29.7488,29.3726,29.387,5716500.0
2013-06-19 15:00:00,40.63,40.8,40.58,40.77,4088600.0,29.3943,29.5172,29.3581,29.4955,4088600.0
2013-06-19 15:30:00,40.77,40.78,40.39,40.39,7930500.0,29.4955,29.5028,29.2206,29.2206,7930500.0
2013-06-20 09:30:00,40.05,40.28,39.97,39.97,3414400.0,28.9746,29.141,28.9168,28.9168,3414400.0
2013-06-20 10:00:00,39.98,40.02,39.72,39.74,1894800.0,28.924,28.9529,28.7359,28.7504,1894800.0
2013-06-20 10:30:00,39.73,39.78,39.59,39.69,2881400.0,28.7431,28.7793,28.6419,28.7142,2881400.0
2013-06-20 11:00:00,39.69,39.7,39.5,39.62,2093300.0,28.7142,28.7214,28.5767,28.6636,2093300.0
2013-06-20 11:30:00,39.62,39.7,39.58,39.69,1605000.0,28.6636,28.7214,28.6346,28.7142,1605000.0
2013-06-20 12:00:00,39.69,39.76,39.65,39.67,858600.0,28.7142,28.7648,28.6853,28.6997,858600.0
2013-06-20 12:30:00,39.68,39.7,39.54,39.57,3232300.0,28.707,28.7214,28.6057,28.6274,3232300.0
2013-06-20 13:00:00,39.57,39.61,39.45,39.48,2219200.0,28.6274,28.6563,28.5406,28.5623,2219200.0
2013-06-20 13:30:00,39.48,39.55,39.44,39.51,1314100.0,28.5623,28.6129,28.5333,28.584,1314100.0
2013-06-20 14:00:00,39.51,39.52,39.19,39.19,2433900.0,28.584,28.5912,28.3525,28.3525,2433900.0
2013-06-20 14:30:00,39.2,39.32,39.16,39.16,1580300.0,28.3597,28.4465,28.3308,28.3308,1580300.0
2013-06-20 15:00:00,39.17,39.33,39.13,39.22,1520700.0,28.338,28.4538,28.3091,28.3742,1520700.0
2013-06-20 15:30:00,39.22,39.26,39.1,39.17,6202700.0,28.3742,28.4031,28.2874,28.338,6202700.0
2013-06-21 09:30:00,39.21,39.45,39.16,39.4,2648100.0,28.5496,28.7244,28.5132,28.688,2648100.0
2013-06-21 10:00:00,39.39,39.57,39.32,39.39,2461000.0,28.6807,28.8117,28.6297,28.6807,2461000.0
2013-06-21 10:30:00,39.39,39.43,39.33,39.41,2326500.0,28.6807,28.7098,28.637,28.6952,2326500.0
2013-06-21 11:00:00,39.41,39.46,39.12,39.15,2131600.0,28.6952,28.7316,28.4841,28.5059,2131600.0
2013-06-21 11:30:00,39.14,39.15,39.03,39.09,1117800.0,28.4986,28.5059,28.4186,28.4622,1117800.0
2013-06-21 12:00:00,39.1,39.21,39.07,39.1,914800.0,28.4695,28.5496,28.4477,28.4695,914800.0
2013-06-21 12:30:00,39.11,39.38,39.09,39.38,835400.0,28.4768,28.6734,28.4622,28.6734,835400.0
2013-06-21 13:00:00,39.38,39.49,39.32,39.4,762000.0,28.6734,28.7535,28.6297,28.688,762000.0
2013-06-21 13:30:00,39.41,39.46,39.26,39.27,683100.0,28.6952,28.7316,28.586,28.5933,683100.0
2013-06-21 14:00:00,39.27,39.38,39.23,39.37,596800.0,28.5933,28.6734,28.5642,28.6661,596800.0
2013-06-21 14:30:00,39.37,39.48,39.35,39.48,561200.0,28.6661,28.7462,28.6516,28.7462,561200.0
2013-06-21 15:00:00,39.48,39.63,39.46,39.58,1322900.0,28.7462,28.8554,28.7316,28.819,1322900.0
2013-06-21 15:30:00,39.58,39.6,39.38,39.47,4463400.0,28.819,28.8336,28.6734,28.7389,4463400.0
2013-06-24 09:30:00,39.15,39.18,38.95,38.99,1856100.0,28.5059,28.5278,28.3603,28.3894,1856100.0
2013-06-24 10:00:00,38.98,39.04,38.87,38.91,1032900.0,28.3821,28.4258,28.3021,28.3312,1032900.0
2013-06-24 10:30:00,38.91,39.16,38.88,39.08,1393300.0,28.3312,28.5132,28.3093,28.455,1393300.0
2013-06-24 11:00:00,39.08,39.15,38.93,38.94,1434900.0,28.455,28.5059,28.3457,28.353,1434900.0
2013-06-24 11:30:00,38.94,39.06,38.94,39.05,490500.0,28.353,28.4404,28.353,28.4331,490500.0
2013-06-24 12:00:00,39.05,39.08,38.94,39.05,640500.0,28.4331,28.455,28.353,28.4331,640500.0
2013-06-24 12:30:00,39.05,39.15,39.04,39.15,1433100.0,28.4331,28.5059,28.4258,28.5059,1433100.0
2013-06-24 13:00:00,39.14,39.32,39.09,39.32,3221600.0,28.4986,28.6297,28.4622,28.6297,3221600.0
2013-06-24 13:30:00,39.33,39.4,39.27,39.35,3245700.0,28.637,28.688,28.5933,28.6516,3245700.0
2013-06-24 14:00:00,39.36,39.62,39.32,39.61,4122100.0,28.6588,28.8481,28.6297,28.8409,4122100.0
2013-06-24 14:30:00,39.6,39.65,39.49,39.52,1578400.0,28.8336,28.87,28.7535,28.7753,1578400.0
2013-06-24 15:00:00,39.54,39.59,39.42,39.45,1662100.0,28.7899,28.8263,28.7025,28.7244,1662100.0
2013-06-24 15:30:00,39.45,39.53,39.26,39.26,1762200.0,28.7244,28.7826,28.586,28.586,1762200.0
2013-06-25 09:30:00,39.44,39.48,39.17,39.23,1299700.0,28.7171,28.7462,28.5205,28.5642,1299700.0
2013-06-25 10:00:00,39.23,39.32,39.12,39.29,1580900.0,28.5642,28.6297,28.4841,28.6079,1580900.0
2013-06-25 10:30:00,39.28,39.39,39.2,39.37,800500.0,28.6006,28.6807,28.5423,28.6661,800500.0
2013-06-25 11:00:00,39.37,39.41,39.25,39.27,837700.0,28.6661,28.6952,28.5787,28.5933,837700.0
2013-06-25 11:30:00,39.27,39.33,39.21,39.32,487200.0,28.5933,28.637,28.5496,28.6297,487200.0
2013-06-25 12:00:00,39.32,39.38,39.3,39.35,804800.0,28.6297,28.6734,28.6151,28.6516,804800.0
2013-06-25 12:30:00,39.36,39.42,39.36,39.37,1044600.0,28.6588,28.7025,28.6588,28.6661,1044600.0
2013-06-25 13:00:00,39.37,39.4,39.31,39.33,1410200.0,28.6661,28.688,28.6224,28.637,1410200.0
2013-06-25 13:30:00,39.33,39.39,39.29,39.34,479100.0,28.637,28.6807,28.6079,28.6443,479100.0
2013-06-25 14:00:00,39.34,39.36,39.3,39.33,306600.0,28.6443,28.6588,28.6151,28.637,306600.0
2013-06-25 14:30:00,39.33,39.43,39.31,39.36,834700.0,28.637,28.7098,28.6224,28.6588,834700.0
2013-06-25 15:00:00,39.35,39.41,39.35,39.41,295300.0,28.6516,28.6952,28.6516,28.6952,295300.0
2013-06-25 15:30:00,39.41,39.48,39.31,39.34,2300000.0,28.6952,28.7462,28.6224,28.6443,2300000.0
2013-06-26 09:30:00,39.57,39.75,39.57,39.65,1496000.0,28.8117,28.9428,28.8117,28.87,1496000.0
2013-06-26 10:00:00,39.65,39.68,39.6,39.63,884500.0,28.87,28.8918,28.8336,28.8554,884500.0
2013-06-26 10:30:00,39.63,39.77,39.59,39.69,1730100.0,28.8554,28.9574,28.8263,28.8991,1730100.0
2013-06-26 11:00:00,39.69,39.71,39.59,39.68,850000.0,28.8991,28.9137,28.8263,28.8918,850000.0
2013-06-26 11:30:00,39.68,39.71,39.63,39.68,680000.0,28.8918,28.9137,28.8554,28.8918,680000.0
2013-06-26 12:00:00,39.67,39.75,39.66,39.69,1886700.0,28.8846,28.9428,28.8773,28.8991,1886700.0
2013-06-26 12:30:00,39.69,39.69,39.59,39.61,1261600.0,28.8991,28.8991,28.8263,28.8409,1261600.0
2013-06-26 13:00:00,39.61,39.71,39.6,39.7,966400.0,28.8409,28.9137,28.8336,28.9064,966400.0
2013-06-26 13:30:00,39.71,39.75,39.66,39.74,1665400.0,28.9137,28.9428,28.8773,28.9355,1665400.0
2013-06-26 14:00:00,39.74,39.82,39.74,39.82,805100.0,28.9355,28.9938,28.9355,28.9938,805100.0
2013-06-26 14:30:00,39.82,39.87,39.77,39.85,1101700.0,28.9938,29.0302,28.9574,29.0156,1101700.0
2013-06-26 15:00:00,39.84,39.89,39.78,39.81,1252900.0,29.0083,29.0447,28.9646,28.9865,1252900.0
2013-06-26 15:30:00,39.81,39.85,39.73,39.73,2318700.0,28.9865,29.0156,28.9282,28.9282,2318700.0
2013-06-27 09:30:00,39.99,40.11,39.96,40.1,1073400.0,29.1176,29.2049,29.0957,29.1976,1073400.0
2013-06-27 10:00:00,40.1,40.24,39.99,40.22,3916700.0,29.1976,29.2996,29.1176,29.285,3916700.0
2013-06-27 10:30:00,40.22,40.29,40.18,40.18,1275000.0,29.285,29.336,29.2559,29.2559,1275000.0
2013-06-27 11:00:00,40.17,40.23,40.06,40.06,372300.0,29.2486,29.2923,29.1685,29.1685,372300.0
2013-06-27 11:30:00,40.05,40.1,40.04,40.09,368000.0,29.1612,29.1976,29.154,29.1904,368000.0
2013-06-27 12:00:00,40.1,40.1,39.9,39.93,395800.0,29.1976,29.1976,29.052,29.0739,395800.0
2013-06-27 12:30:00,39.92,40.01,39.92,39.98,207100.0,29.0666,29.1321,29.0666,29.1103,207100.0
2013-06-27 13:00:00,39.98,40.04,39.96,39.99,247900.0,29.1103,29.154,29.0957,29.1176,247900.0
2013-06-27 13:30:00,39.99,40.05,39.95,39.95,207100.0,29.1176,29.1612,29.0884,29.0884,207100.0
2013-06-27 14:00:00,39.96,40.0,39.92,40.0,272400.0,29.0957,29.1248,29.0666,29.1248,272400.0
2013-06-27 14:30:00,40.0,40.03,39.96,39.97,261800.0,29.1248,29.1467,29.0957,29.103,261800.0
2013-06-27 15:00:00,39.97,39.99,39.93,39.99,542900.0,29.103,29.1176,29.0739,29.1176,542900.0
2013-06-27 15:30:00,39.99,39.99,39.9,39.9,777000.0,29.1176,29.1176,29.052,29.052,777000.0
2013-06-28 09:30:00,39.84,39.94,39.71,39.73,513500.0,29.0083,29.0811,28.9137,28.9282,513500.0
2013-06-28 10:00:00,39.74,39.85,39.69,39.85,626200.0,28.9355,29.0156,28.8991,29.0156,626200.0
2013-06-28 10:30:00,39.85,39.94,39.85,39.92,468000.0,29.0156,29.0811,29.0156,29.0666,468000.0
2013-06-28 11:00:00,39.92,40.04,39.9,39.93,275500.0,29.0666,29.154,29.052,29.0739,275500.0
2013-06-28 11:30:00,39.94,40.0,39.9,39.96,311100.0,29.0811,29.1248,29.052,29.0957,311100.0
2013-06-28 12:00:00,39.96,39.96,39.83,39.86,365200.0,29.0957,29.0957,29.0011,29.0229,365200.0
2013-06-28 12:30:00,39.86,39.9,39.83,39.86,227600.0,29.0229,29.052,29.0011,29.0229,227600.0
2013-06-28 13:00:00,39.85,39.92,39.83,39.88,228700.0,29.0156,29.0666,29.0011,29.0375,228700.0
2013-06-28 13:30:00,39.88,39.94,39.88,39.93,249300.0,29.0375,29.0811,29.0375,29.0739,249300.0
2013-06-28 14:00:00,39.93,39.96,39.86,39.89,211200.0,29.0739,29.0957,29.0229,29.0447,211200.0
2013-06-28 14:30:00,39.89,39.91,39.83,39.91,355300.0,29.0447,29.0593,29.0011,29.0593,355300.0
2013-06-28 15:00:00,39.9,39.9,39.79,39.86,917800.0,29.052,29.052,28.9719,29.0229,917800.0
2013-06-28 15:30:00,39.86,39.9,39.65,39.65,3469200.0,29.0229,29.052,28.87,28.87,3469200.0
2013-07-01 09:30:00,39.91,40.05,39.48,40.03,1811100.0,29.0593,29.1612,28.7462,29.1467,1811100.0
2013-07-01 10:00:00,40.02,40.22,40.01,40.11,1286000.0,29.1394,29.285,29.1321,29.2049,1286000.0
2013-07-01 10:30:00,40.11,40.16,40.04,40.08,445900.0,29.2049,29.2413,29.154,29.1831,445900.0
2013-07-01 11:00:00,40.07,40.25,40.07,40.14,815400.0,29.1758,29.3069,29.1758,29.2268,815400.0
2013-07-01 11:30:00,40.14,40.23,40.14,40.22,457200.0,29.2268,29.2923,29.2268,29.285,457200.0
2013-07-01 12:00:00,40.22,40.23,40.14,40.15,463700.0,29.285,29.2923,29.2268,29.234,463700.0
2013-07-01 12:30:00,40.15,40.18,40.13,40.13,386700.0,29.234,29.2559,29.2195,29.2195,386700.0
2013-07-01 13:00:00,40.12,40.13,40.08,40.12,265200.0,29.2122,29.2195,29.1831,29.2122,265200.0
2013-07-01 13:30:00,40.12,40.13,39.99,39.99,414800.0,29.2122,29.2195,29.1176,29.1176,414800.0
2013-07-01 14:00:00,39.98,40.05,39.96,40.01,365200.0,29.1103,29.1612,29.0957,29.1321,365200.0
2013-07-01 14:30:00,40.01,40.05,39.98,40.03,553600.0,29.1321,29.1612,29.1103,29.1467,553600.0
2013-07-01 15:00:00,40.04,40.08,39.96,39.98,596000.0,29.154,29.1831,29.0957,29.1103,596000.0
2013-07-01 15:30:00,39.97,40.01,39.89,39.97,1452400.0,29.103,29.1321,29.0447,29.103,1452400.0
2013-07-02 09:30:00,39.94,40.03,39.89,40.02,459400.0,29.0811,29.1467,29.0447,29.1394,459400.0
2013-07-02 10:00:00,40.03,40.14,39.98,40.08,491500.0,29.1467,29.2268,29.1103,29.1831,491500.0
2013-07-02 10:30:00,40.07,40.2,40.04,40.19,313100.0,29.1758,29.2705,29.154,29.2632,313100.0
2013-07-02 11:00:00,40.18,40.21,40.16,40.2,364200.0,29.2559,29.2777,29.2413,29.2705,364200.0
2013-07-02 11:30:00,40.2,40.22,40.18,40.22,387000.0,29.2705,29.285,29.2559,29.285,387000.0
2013-07-02 12:00:00,40.22,40.23,40.14,40.16,195100.0,29.285,29.2923,29.2268,29.2413,195100.0
2013-07-02 12:30:00,40.16,40.18,40.08,40.17,242600.0,29.2413,29.2559,29.1831,29.2486,242600.0
2013-07-02 13:00:00,40.16,40.16,40.06,40.08,499000.0,29.2413,29.2413,29.1685,29.1831,499000.0
2013-07-02 13:30:00,40.07,40.11,40.0,40.06,231900.0,29.1758,29.2049,29.1248,29.1685,231900.0
2013-07-02 14:00:00,40.06,40.06,39.87,39.9,454900.0,29.1685,29.1685,29.0302,29.052,454900.0
2013-07-02 14:30:00,39.9,40.01,39.87,39.97,290300.0,29.052,29.1321,29.0302,29.103,290300.0
2013-07-02 15:00:00,39.98,40.0,39.9,39.94,330800.0,29.1103,29.1248,29.052,29.0811,330800.0
2013-07-02 15:30:00,39.94,40.06,39.89,40.01,1047500.0,29.0811,29.1685,29.0447,29.1321,1047500.0
2013-07-03 09:30:00,39.88,39.96,39.73,39.73,530600.0,29.0375,29.0957,28.9282,28.9282,530600.0
2013-07-03 10:00:00,39.73,39.8,39.66,39.77,597900.0,28.9282,28.9792,28.8773,28.9574,597900.0
2013-07-03 10:30:00,39.78,39.79,39.68,39.73,324000.0,28.9646,28.9719,28.8918,28.9282,324000.0
2013-07-03 11:00:00,39.74,39.93,39.74,39.91,298700.0,28.9355,29.0739,28.9355,29.0593,298700.0
2013-07-03 11:30:00,39.91,39.97,39.84,39.97,371700.0,29.0593,29.103,29.0083,29.103,371700.0
2013-07-03 12:00:00,39.96,40.0,39.91,40.0,363500.0,29.0957,29.1248,29.0593,29.1248,363500.0
2013-07-03 12:30:00,39.99,40.02,39.91,39.92,1302800.0,29.1176,29.1394,29.0593,29.0666,1302800.0
2013-07-05 09:30:00,40.08,40.2,39.98,39.98,1368900.0,29.1831,29.2705,29.1103,29.1103,1368900.0
2013-07-05 10:00:00,39.97,40.02,39.76,39.83,1302400.0,29.103,29.1394,28.9501,29.0011,1302400.0
2013-07-05 10:30:00,39.83,39.86,39.77,39.82,561400.0,29.0011,29.0229,28.9574,28.9938,561400.0
2013-07-05 11:00:00,39.83,39.83,39.72,39.72,1298500.0,29.0011,29.0011,28.921,28.921,1298500.0
2013-07-05 11:30:00,39.71,39.86,39.65,39.85,838800.0,28.9137,29.0229,28.87,29.0156,838800.0
2013-07-05 12:00:00,39.85,39.98,39.85,39.91,469200.0,29.0156,29.1103,29.0156,29.0593,469200.0
2013-07-05 12:30:00,39.91,39.92,39.82,39.86,272500.0,29.0593,29.0666,28.9938,29.0229,272500.0
2013-07-05 13:00:00,39.87,39.92,39.81,39.87,289400.0,29.0302,29.0666,28.9865,29.0302,289400.0
2013-07-05 13:30:00,39.87,39.91,39.86,39.88,195500.0,29.0302,29.0593,29.0229,29.0375,195500.0
2013-07-05 14:00:00,39.89,39.98,39.87,39.97,324400.0,29.0447,29.1103,29.0302,29.103,324400.0
2013-07-05 14:30:00,39.98,39.98,39.9,39.93,438900.0,29.1103,29.1103,29.052,29.0739,438900.0
2013-07-05 15:00:00,39.93,39.94,39.82,39.86,498100.0,29.0739,29.0811,28.9938,29.0229,498100.0
2013-07-05 15:30:00,39.86,40.03,39.85,40.02,1191300.0,29.0229,29.1467,29.0156,29.1394,1191300.0
2013-07-08 09:30:00,40.08,40.36,40.08,40.36,689000.0,29.1831,29.387,29.1831,29.387,689000.0
2013-07-08 10:00:00,40.35,40.45,40.34,40.43,609500.0,29.3797,29.4525,29.3724,29.4379,609500.0
2013-07-08 10:30:00,40.43,40.47,40.4,40.42,463000.0,29.4379,29.467,29.4161,29.4306,463000.0
2013-07-08 11:00:00,40.4,40.43,40.3,40.32,337600.0,29.4161,29.4379,29.3433,29.3578,337600.0
2013-07-08 11:30:00,40.32,40.36,40.23,40.27,257000.0,29.3578,29.387,29.2923,29.3214,257000.0
2013-07-08 12:00:00,40.28,40.36,40.27,40.31,587600.0,29.3287,29.387,29.3214,29.3505,587600.0
2013-07-08 12:30:00,40.3,40.37,40.27,40.3,121600.0,29.3433,29.3942,29.3214,29.3433,121600.0
2013-07-08 13:00:00,40.3,40.37,40.28,40.32,274500.0,29.3433,29.3942,29.3287,29.3578,274500.0
2013-07-08 13:30:00,40.32,40.42,40.32,40.39,289700.0,29.3578,29.4306,29.3578,29.4088,289700.0
2013-07-08 14:00:00,40.4,40.43,40.37,40.39,282600.0,29.4161,29.4379,29.3942,29.4088,282600.0
2013-07-08 14:30:00,40.39,40.44,40.37,40.42,163900.0,29.4088,29.4452,29.3942,29.4306,163900.0
2013-07-08 15:00:00,40.42,40.42,40.37,40.37,565800.0,29.4306,29.4306,29.3942,29.3942,565800.0
2013-07-08 15:30:00,40.38,40.43,40.34,40.41,1804100.0,29.4015,29.4379,29.3724,29.4234,1804100.0
2013-07-09 09:30:00,40.7,40.8,40.64,40.75,1627300.0,29.6345,29.7073,29.5908,29.6709,1627300.0
2013-07-09 10:00:00,40.76,40.76,40.63,40.65,556300.0,29.6782,29.6782,29.5835,29.5981,556300.0
2013-07-09 10:30:00,40.65,40.78,40.63,40.76,911400.0,29.5981,29.6928,29.5835,29.6782,911400.0
2013-07-09 11:00:00,40.76,40.82,40.69,40.71,681300.0,29.6782,29.7219,29.6272,29.6418,681300.0
2013-07-09 11:30:00,40.71,40.73,40.66,40.67,237100.0,29.6418,29.6564,29.6054,29.6127,237100.0
2013-07-09 12:00:00,40.67,40.7,40.63,40.66,258000.0,29.6127,29.6345,29.5835,29.6054,258000.0
2013-07-09 12:30:00,40.66,40.72,40.66,40.69,200300.0,29.6054,29.6491,29.6054,29.6272,200300.0
2013-07-09 13:00:00,40.69,40.75,40.69,40.72,230600.0,29.6272,29.6709,29.6272,29.6491,230600.0
2013-07-09 13:30:00,40.72,40.76,40.71,40.75,317800.0,29.6491,29.6782,29.6418,29.6709,317800.0
2013-07-09 14:00:00,40.75,40.82,40.75,40.76,369300.0,29.6709,29.7219,29.6709,29.6782,369300.0
2013-07-09 14:30:00,40.76,40.78,40.73,40.73,277800.0,29.6782,29.6928,29.6564,29.6564,277800.0
2013-07-09 15:00:00,40.73,40.79,40.73,40.78,418600.0,29.6564,29.7,29.6564,29.6928,418600.0
2013-07-09 15:30:00,40.77,40.8,40.71,40.74,2119900.0,29.6855,29.7073,29.6418,29.6636,2119900.0
2013-07-10 09:30:00,40.73,40.83,40.67,40.75,931200.0,29.6564,29.7292,29.6127,29.6709,931200.0
2013-07-10 10:00:00,40.75,40.82,40.72,40.75,739400.0,29.6709,29.7219,29.6491,29.6709,739400.0
2013-07-10 10:30:00,40.75,40.76,40.7,40.73,188800.0,29.6709,29.6782,29.6345,29.6564,188800.0
2013-07-10 11:00:00,40.74,40.75,40.67,40.7,445100.0,29.6636,29.6709,29.6127,29.6345,445100.0
2013-07-10 11:30:00,40.71,40.81,40.71,40.79,133000.0,29.6418,29.7146,29.6418,29.7,133000.0
2013-07-10 12:00:00,40.8,40.82,40.76,40.8,169600.0,29.7073,29.7219,29.6782,29.7073,169600.0
2013-07-10 12:30:00,40.79,40.83,40.77,40.79,178000.0,29.7,29.7292,29.6855,29.7,178000.0
2013-07-10 13:00:00,40.79,40.81,40.77,40.77,177800.0,29.7,29.7146,29.6855,29.6855,177800.0
2013-07-10 13:30:00,40.78,40.82,40.76,40.77,186200.0,29.6928,29.7219,29.6782,29.6855,186200.0
2013-07-10 14:00:00,40.77,40.96,40.75,40.85,1441000.0,29.6855,29.8238,29.6709,29.7437,1441000.0
2013-07-10 14:30:00,40.86,40.89,40.73,40.77,606500.0,29.751,29.7729,29.6564,29.6855,606500.0
2013-07-10 15:00:00,40.77,40.88,40.72,40.84,463400.0,29.6855,29.7656,29.6491,29.7365,463400.0
2013-07-10 15:30:00,40.84,40.85,40.75,40.8,1202800.0,29.7365,29.7437,29.6709,29.7073,1202800.0
2013-07-11 09:30:00,41.21,41.31,41.17,41.25,1770600.0,30.0059,30.0787,29.9767,30.035,1770600.0
2013-07-11 10:00:00,41.25,41.35,41.24,41.33,1193600.0,30.035,30.1078,30.0277,30.0932,1193600.0
2013-07-11 10:30:00,41.32,41.34,41.25,41.33,598900.0,30.086,30.1005,30.035,30.0932,598900.0
2013-07-11 11:00:00,41.33,41.33,41.27,41.3,480100.0,30.0932,30.0932,30.0495,30.0714,480100.0
2013-07-11 11:30:00,41.31,41.33,41.29,41.32,452600.0,30.0787,30.0932,30.0641,30.086,452600.0
2013-07-11 12:00:00,41.32,41.35,41.31,41.32,248500.0,30.086,30.1078,30.0787,30.086,248500.0
2013-07-11 12:30:00,41.33,41.37,41.32,41.34,451900.0,30.0932,30.1224,30.086,30.1005,451900.0
2013-07-11 13:00:00,41.34,41.39,41.3,41.3,603100.0,30.1005,30.1369,30.0714,30.0714,603100.0
2013-07-11 13:30:00,41.3,41.35,41.29,41.34,845600.0,30.0714,30.1078,30.0641,30.1005,845600.0
2013-07-11 14:00:00,41.34,41.43,41.32,41.4,883200.0,30.1005,30.166,30.086,30.1442,883200.0
2013-07-11 14:30:00,41.4,41.46,41.37,41.4,349100.0,30.1442,30.1879,30.1224,30.1442,349100.0
2013-07-11 15:00:00,41.39,41.42,41.36,41.4,739600.0,30.1369,30.1588,30.1151,30.1442,739600.0
2013-07-11 15:30:00,41.4,41.48,41.35,41.43,2793900.0,30.1442,30.2025,30.1078,30.166,2793900.0
2013-07-12 09:30:00,41.35,41.45,41.3,41.33,405800.0,30.1078,30.1806,30.0714,30.0932,405800.0
2013-07-12 10:00:00,41.33,41.39,41.33,41.34,187400.0,30.0932,30.1369,30.0932,30.1005,187400.0
2013-07-12 10:30:00,41.34,41.4,41.32,41.34,246100.0,30.1005,30.1442,30.086,30.1005,246100.0
2013-07-12 11:00:00,41.34,41.36,41.29,41.3,175900.0,30.1005,30.1151,30.0641,30.0714,175900.0
2013-07-12 11:30:00,41.31,41.34,41.28,41.3,210800.0,30.0787,30.1005,30.0568,30.0714,210800.0
2013-07-12 12:00:00,41.31,41.36,41.28,41.36,143000.0,30.0787,30.1151,30.0568,30.1151,143000.0
2013-07-12 12:30:00,41.34,41.42,41.33,41.42,187000.0,30.1005,30.1588,30.0932,30.1588,187000.0
2013-07-12 13:00:00,41.42,41.43,41.35,41.41,399500.0,30.1588,30.166,30.1078,30.1515,399500.0
2013-07-12 13:30:00,41.41,41.42,41.36,41.37,152500.0,30.1515,30.1588,30.1151,30.1224,152500.0
2013-07-12 14:00:00,41.37,41.38,41.32,41.34,223300.0,30.1224,30.1296,30.086,30.1005,223300.0
2013-07-12 14:30:00,41.34,41.35,41.31,41.32,83600.0,30.1005,30.1078,30.0787,30.086,83600.0
2013-07-12 15:00:00,41.32,41.33,41.29,41.33,297700.0,30.086,30.0932,30.0641,30.0932,297700.0
2013-07-12 15:30:00,41.33,41.47,41.31,41.43,1632400.0,30.0932,30.1952,30.0787,30.166,1632400.0
2013-07-15 09:30:00,41.5,41.5,41.39,41.4,532000.0,30.217,30.217,30.1369,30.1442,532000.0
2013-07-15 10:00:00,41.4,41.49,41.39,41.42,1027400.0,30.1442,30.2097,30.1369,30.1588,1027400.0
2013-07-15 10:30:00,41.43,41.48,41.42,41.47,282400.0,30.166,30.2025,30.1588,30.1952,282400.0
2013-07-15 11:00:00,41.47,41.48,41.41,41.45,510900.0,30.1952,30.2025,30.1515,30.1806,510900.0
2013-07-15 11:30:00,41.45,41.49,41.44,41.48,346200.0,30.1806,30.2097,30.1733,30.2025,346200.0
2013-07-15 12:00:00,41.48,41.5,41.45,41.48,345800.0,30.2025,30.217,30.1806,30.2025,345800.0
2013-07-15 12:30:00,41.47,41.48,41.45,41.46,413500.0,30.1952,30.2025,30.1806,30.1879,413500.0
2013-07-15 13:00:00,41.45,41.48,41.44,41.44,219500.0,30.1806,30.2025,30.1733,30.1733,219500.0
2013-07-15 13:30:00,41.44,41.45,41.4,41.44,256100.0,30.1733,30.1806,30.1442,30.1733,256100.0
2013-07-15 14:00:00,41.44,41.49,41.44,41.48,616100.0,30.1733,30.2097,30.1733,30.2025,616100.0
2013-07-15 14:30:00,41.49,41.49,41.45,41.48,330200.0,30.2097,30.2097,30.1806,30.2025,330200.0
2013-07-15 15:00:00,41.48,41.49,41.46,41.48,561000.0,30.2025,30.2097,30.1879,30.2025,561000.0
2013-07-15 15:30:00,41.48,41.5,41.45,41.48,1089900.0,30.2025,30.217,30.1806,30.2025,1089900.0
2013-07-16 09:30:00,41.13,41.29,41.13,41.23,2504300.0,29.9476,30.0641,29.9476,30.0204,2504300.0
2013-07-16 10:00:00,41.24,41.35,41.23,41.32,765900.0,30.0277,30.1078,30.0204,30.086,765900.0
2013-07-16 10:30:00,41.32,41.34,41.28,41.29,393900.0,30.086,30.1005,30.0568,30.0641,393900.0
2013-07-16 11:00:00,41.29,41.36,41.29,41.35,550300.0,30.0641,30.1151,30.0641,30.1078,550300.0
2013-07-16 11:30:00,41.35,41.38,41.32,41.37,400600.0,30.1078,30.1296,30.086,30.1224,400600.0
2013-07-16 12:00:00,41.36,41.4,41.35,41.39,229900.0,30.1151,30.1442,30.1078,30.1369,229900.0
2013-07-16 12:30:00,41.4,41.4,41.36,41.37,177500.0,30.1442,30.1442,30.1151,30.1224,177500.0
2013-07-16 13:00:00,41.37,41.37,41.32,41.34,171900.0,30.1224,30.1224,30.086,30.1005,171900.0
2013-07-16 13:30:00,41.34,41.39,41.32,41.38,518600.0,30.1005,30.1369,30.086,30.1296,518600.0
2013-07-16 14:00:00,41.38,41.42,41.35,41.39,375400.0,30.1296,30.1588,30.1078,30.1369,375400.0
2013-07-16 14:30:00,41.39,41.4,41.35,41.36,509100.0,30.1369,30.1442,30.1078,30.1151,509100.0
2013-07-16 15:00:00,41.36,41.36,41.3,41.34,538400.0,30.1151,30.1151,30.0714,30.1005,538400.0
2013-07-16 15:30:00,41.34,41.37,41.31,41.35,1881300.0,30.1005,30.1224,30.0787,30.1078,1881300.0
2013-07-17 09:30:00,41.41,41.5,41.37,41.4,225400.0,30.1515,30.217,30.1224,30.1442,225400.0
2013-07-17 10:00:00,41.4,41.49,41.4,41.48,350600.0,30.1442,30.2097,30.1442,30.2025,350600.0
2013-07-17 10:30:00,41.48,41.54,41.43,41.49,287600.0,30.2025,30.2461,30.166,30.2097,287600.0
2013-07-17 11:00:00,41.48,41.52,41.45,41.46,598000.0,30.2025,30.2316,30.1806,30.1879,598000.0
2013-07-17 11:30:00,41.46,41.5,41.39,41.45,417800.0,30.1879,30.217,30.1369,30.1806,417800.0
2013-07-17 12:00:00,41.45,41.49,41.41,41.42,874300.0,30.1806,30.2097,30.1515,30.1588,874300.0
2013-07-17 12:30:00,41.43,41.46,41.43,41.44,437700.0,30.166,30.1879,30.166,30.1733,437700.0
2013-07-17 13:00:00,41.45,41.5,41.44,41.47,443800.0,30.1806,30.217,30.1733,30.1952,443800.0
2013-07-17 13:30:00,41.47,41.48,41.43,41.47,89200.0,30.1952,30.2025,30.166,30.1952,89200.0
2013-07-17 14:00:00,41.48,41.49,41.43,41.43,111900.0,30.2025,30.2097,30.166,30.166,111900.0
2013-07-17 14:30:00,41.44,41.45,41.37,41.37,783500.0,30.1733,30.1806,30.1224,30.1224,783500.0
2013-07-17 15:00:00,41.38,41.51,41.37,41.45,659000.0,30.1296,30.2243,30.1224,30.1806,659000.0
2013-07-17 15:30:00,41.45,41.48,41.4,41.42,2260000.0,30.1806,30.2025,30.1442,30.1588,2260000.0
2013-07-18 09:30:00,41.41,41.52,41.35,41.51,564400.0,30.1515,30.2316,30.1078,30.2243,564400.0
2013-07-18 10:00:00,41.51,41.71,41.48,41.69,1135000.0,30.2243,30.3699,30.2025,30.3554,1135000.0
2013-07-18 10:30:00,41.69,41.7,41.62,41.66,440100.0,30.3554,30.3626,30.3044,30.3335,440100.0
2013-07-18 11:00:00,41.66,41.68,41.62,41.62,533600.0,30.3335,30.3481,30.3044,30.3044,533600.0
2013-07-18 11:30:00,41.63,41.69,41.62,41.64,337200.0,30.3117,30.3554,30.3044,30.3189,337200.0
2013-07-18 12:00:00,41.64,41.69,41.63,41.65,341500.0,30.3189,30.3554,30.3117,30.3262,341500.0
2013-07-18 12:30:00,41.65,41.65,41.56,41.59,234100.0,30.3262,30.3262,30.2607,30.2825,234100.0
2013-07-18 13:00:00,41.59,41.6,41.49,41.5,238500.0,30.2825,30.2898,30.2097,30.217,238500.0
2013-07-18 13:30:00,41.51,41.58,41.49,41.58,122000.0,30.2243,30.2753,30.2097,30.2753,122000.0
2013-07-18 14:00:00,41.58,41.59,41.54,41.54,69300.0,30.2753,30.2825,30.2461,30.2461,69300.0
2013-07-18 14:30:00,41.55,41.6,41.55,41.57,247500.0,30.2534,30.2898,30.2534,30.268,247500.0
2013-07-18 15:00:00,41.56,41.56,41.51,41.56,285400.0,30.2607,30.2607,30.2243,30.2607,285400.0
2013-07-18 15:30:00,41.55,41.56,41.52,41.56,1074200.0,30.2534,30.2607,30.2316,30.2607,1074200.0
2013-07-19 09:30:00,41.57,41.72,41.52,41.6,1038600.0,30.268,30.3772,30.2316,30.2898,1038600.0
2013-07-19 10:00:00,41.6,41.62,41.52,41.54,363900.0,30.2898,30.3044,30.2316,30.2461,363900.0
2013-07-19 10:30:00,41.55,41.61,41.54,41.6,219400.0,30.2534,30.2971,30.2461,30.2898,219400.0
2013-07-19 11:00:00,41.61,41.64,41.54,41.63,236600.0,30.2971,30.3189,30.2461,30.3117,236600.0
2013-07-19 11:30:00,41.64,41.66,41.6,41.63,140800.0,30.3189,30.3335,30.2898,30.3117,140800.0
2013-07-19 12:00:00,41.64,41.65,41.61,41.61,114700.0,30.3189,30.3262,30.2971,30.2971,114700.0
2013-07-19 12:30:00,41.61,41.65,41.6,41.65,103000.0,30.2971,30.3262,30.2898,30.3262,103000.0
2013-07-19 13:00:00,41.65,41.67,41.62,41.62,201800.0,30.3262,30.3408,30.3044,30.3044,201800.0
2013-07-19 13:30:00,41.63,41.66,41.61,41.66,156100.0,30.3117,30.3335,30.2971,30.3335,156100.0
2013-07-19 14:00:00,41.66,41.74,41.64,41.72,1332000.0,30.3335,30.3918,30.3189,30.3772,1332000.0
2013-07-19 14:30:00,41.73,41.74,41.7,41.71,404200.0,30.3845,30.3918,30.3626,30.3699,404200.0
2013-07-19 15:00:00,41.71,41.75,41.7,41.74,828700.0,30.3699,30.399,30.3626,30.3918,828700.0
2013-07-19 15:30:00,41.74,41.8,41.74,41.8,1695100.0,30.3918,30.4354,30.3918,30.4354,1695100.0
2013-07-22 09:30:00,41.84,41.84,41.66,41.66,1031800.0,30.4646,30.4646,30.3335,30.3335,1031800.0
2013-07-22 10:00:00,41.66,41.77,41.65,41.73,565400.0,30.3335,30.4136,30.3262,30.3845,565400.0
2013-07-22 10:30:00,41.73,41.78,41.72,41.74,264900.0,30.3845,30.4209,30.3772,30.3918,264900.0
2013-07-22 11:00:00,41.73,41.83,41.73,41.81,403700.0,30.3845,30.4573,30.3845,30.4427,403700.0
2013-07-22 11:30:00,41.8,41.85,41.78,41.79,500100.0,30.4354,30.4719,30.4209,30.4282,500100.0
2013-07-22 12:00:00,41.79,41.8,41.77,41.79,316100.0,30.4282,30.4354,30.4136,30.4282,316100.0
2013-07-22 12:30:00,41.78,41.8,41.75,41.76,134600.0,30.4209,30.4354,30.399,30.4063,134600.0
2013-07-22 13:00:00,41.75,41.76,41.71,41.73,348300.0,30.399,30.4063,30.3699,30.3845,348300.0
2013-07-22 13:30:00,41.73,41.74,41.69,41.72,183700.0,30.3845,30.3918,30.3554,30.3772,183700.0
2013-07-22 14:00:00,41.72,41.75,41.7,41.72,309600.0,30.3772,30.399,30.3626,30.3772,309600.0
2013-07-22 14:30:00,41.72,41.73,41.69,41.72,285100.0,30.3772,30.3845,30.3554,30.3772,285100.0
2013-07-22 15:00:00,41.72,41.73,41.68,41.7,350400.0,30.3772,30.3845,30.3481,30.3626,350400.0
2013-07-22 15:30:00,41.7,41.73,41.65,41.72,580000.0,30.3626,30.3845,30.3262,30.3772,580000.0
2013-07-23 09:30:00,41.75,41.76,41.61,41.66,350200.0,30.399,30.4063,30.2971,30.3335,350200.0
2013-07-23 10:00:00,41.66,41.66,41.61,41.62,469500.0,30.3335,30.3335,30.2971,30.3044,469500.0
2013-07-23 10:30:00,41.63,41.65,41.59,41.63,279700.0,30.3117,30.3262,30.2825,30.3117,279700.0
2013-07-23 11:00:00,41.63,41.64,41.6,41.62,266300.0,30.3117,30.3189,30.2898,30.3044,266300.0
2013-07-23 11:30:00,41.62,41.63,41.59,41.61,197000.0,30.3044,30.3117,30.2825,30.2971,197000.0
2013-07-23 12:00:00,41.61,41.64,41.58,41.63,220700.0,30.2971,30.3189,30.2753,30.3117,220700.0
2013-07-23 12:30:00,41.64,41.64,41.59,41.6,231600.0,30.3189,30.3189,30.2825,30.2898,231600.0
2013-07-23 13:00:00,41.59,41.67,41.59,41.64,356800.0,30.2825,30.3408,30.2825,30.3189,356800.0
2013-07-23 13:30:00,41.64,41.67,41.6,41.6,419500.0,30.3189,30.3408,30.2898,30.2898,419500.0
2013-07-23 14:00:00,41.6,41.65,41.59,41.61,519600.0,30.2898,30.3262,30.2825,30.2971,519600.0
2013-07-23 14:30:00,41.61,41.69,41.61,41.65,461100.0,30.2971,30.3554,30.2971,30.3262,461100.0
2013-07-23 15:00:00,41.65,41.66,41.61,41.64,357400.0,30.3262,30.3335,30.2971,30.3189,357400.0
2013-07-23 15:30:00,41.64,41.66,41.59,41.63,1146200.0,30.3189,30.3335,30.2825,30.3117,1146200.0
2013-07-24 09:30:00,41.74,41.74,41.4,41.42,485800.0,30.3918,30.3918,30.1442,30.1588,485800.0
2013-07-24 10:00:00,41.42,41.46,41.35,41.4,684500.0,30.1588,30.1879,30.1078,30.1442,684500.0
2013-07-24 10:30:00,41.41,41.46,41.39,41.39,176800.0,30.1515,30.1879,30.1369,30.1369,176800.0
2013-07-24 11:00:00,41.39,41.43,41.36,41.41,191500.0,30.1369,30.166,30.1151,30.1515,191500.0
2013-07-24 11:30:00,41.43,41.46,41.4,41.41,235700.0,30.166,30.1879,30.1442,30.1515,235700.0
2013-07-24 12:00:00,41.41,41.43,41.34,41.35,443400.0,30.1515,30.166,30.1005,30.1078,443400.0
2013-07-24 12:30:00,41.35,41.38,41.33,41.35,328400.0,30.1078,30.1296,30.0932,30.1078,328400.0
2013-07-24 13:00:00,41.36,41.39,41.31,41.35,219300.0,30.1151,30.1369,30.0787,30.1078,219300.0
2013-07-24 13:30:00,41.34,41.35,41.28,41.3,626600.0,30.1005,30.1078,30.0568,30.0714,626600.0
2013-07-24 14:00:00,41.3,41.35,41.3,41.33,534200.0,30.0714,30.1078,30.0714,30.0932,534200.0
2013-07-24 14:30:00,41.33,41.36,41.29,41.34,172600.0,30.0932,30.1151,30.0641,30.1005,172600.0
2013-07-24 15:00:00,41.34,41.35,41.27,41.31,465000.0,30.1005,30.1078,30.0495,30.0787,465000.0
2013-07-24 15:30:00,41.3,41.37,41.27,41.36,2231000.0,30.0714,30.1224,30.0495,30.1151,2231000.0
2013-07-25 09:30:00,41.28,41.4,41.25,41.37,542900.0,30.0568,30.1442,30.035,30.1224,542900.0
2013-07-25 10:00:00,41.38,41.45,41.37,41.43,257800.0,30.1296,30.1806,30.1224,30.166,257800.0
2013-07-25 10:30:00,41.43,41.47,41.4,41.45,305600.0,30.166,30.1952,30.1442,30.1806,305600.0
2013-07-25 11:00:00,41.45,41.46,41.36,41.38,203700.0,30.1806,30.1879,30.1151,30.1296,203700.0
2013-07-25 11:30:00,41.37,41.43,41.35,41.41,281200.0,30.1224,30.166,30.1078,30.1515,281200.0
2013-07-25 12:00:00,41.4,41.47,41.38,41.44,219900.0,30.1442,30.1952,30.1296,30.1733,219900.0
2013-07-25 12:30:00,41.44,41.55,41.44,41.54,228400.0,30.1733,30.2534,30.1733,30.2461,228400.0
2013-07-25 13:00:00,41.54,41.54,41.5,41.52,261100.0,30.2461,30.2461,30.217,30.2316,261100.0
2013-07-25 13:30:00,41.53,41.56,41.52,41.55,343500.0,30.2389,30.2607,30.2316,30.2534,343500.0
2013-07-25 14:00:00,41.55,41.59,41.51,41.54,285600.0,30.2534,30.2825,30.2243,30.2461,285600.0
2013-07-25 14:30:00,41.54,41.55,41.49,41.5,178500.0,30.2461,30.2534,30.2097,30.217,178500.0
2013-07-25 15:00:00,41.5,41.62,41.48,41.57,387800.0,30.217,30.3044,30.2025,30.268,387800.0
2013-07-25 15:30:00,41.57,41.62,41.52,41.55,909400.0,30.268,30.3044,30.2316,30.2534,909400.0
2013-07-26 09:30:00,41.42,41.42,41.26,41.3,830300.0,30.1588,30.1588,30.0423,30.0714,830300.0
2013-07-26 10:00:00,41.3,41.33,41.18,41.19,433100.0,30.0714,30.0932,29.984,29.9913,433100.0
2013-07-26 10:30:00,41.18,41.21,41.02,41.06,343200.0,29.984,30.0059,29.8675,29.8966,343200.0
2013-07-26 11:00:00,41.05,41.12,41.03,41.08,165500.0,29.8894,29.9403,29.8748,29.9112,165500.0
2013-07-26 11:30:00,41.08,41.16,41.06,41.16,230500.0,29.9112,29.9695,29.8966,29.9695,230500.0
2013-07-26 12:00:00,41.16,41.23,41.16,41.23,752600.0,29.9695,30.0204,29.9695,30.0204,752600.0
2013-07-26 12:30:00,41.23,41.3,41.22,41.27,58700.0,30.0204,30.0714,30.0131,30.0495,58700.0
2013-07-26 13:00:00,41.28,41.46,41.28,41.45,944900.0,30.0568,30.1879,30.0568,30.1806,944900.0
2013-07-26 13:30:00,41.45,41.45,41.39,41.41,154800.0,30.1806,30.1806,30.1369,30.1515,154800.0
2013-07-26 14:00:00,41.41,41.46,41.37,41.37,237300.0,30.1515,30.1879,30.1224,30.1224,237300.0
2013-07-26 14:30:00,41.37,41.46,41.37,41.43,187900.0,30.1224,30.1879,30.1224,30.166,187900.0
2013-07-26 15:00:00,41.44,41.5,41.41,41.46,283200.0,30.1733,30.217,30.1515,30.1879,283200.0
2013-07-26 15:30:00,41.47,41.55,41.44,41.53,743500.0,30.1952,30.2534,30.1733,30.2389,743500.0
2013-07-29 09:30:00,41.47,41.54,41.39,41.51,1113400.0,30.1952,30.2461,30.1369,30.2243,1113400.0
2013-07-29 10:00:00,41.51,41.52,41.45,41.52,979000.0,30.2243,30.2316,30.1806,30.2316,979000.0
2013-07-29 10:30:00,41.51,41.51,41.44,41.48,589600.0,30.2243,30.2243,30.1733,30.2025,589600.0
2013-07-29 11:00:00,41.48,41.5,41.4,41.41,1005900.0,30.2025,30.217,30.1442,30.1515,1005900.0
2013-07-29 11:30:00,41.41,41.44,41.37,41.41,391700.0,30.1515,30.1733,30.1224,30.1515,391700.0
2013-07-29 12:00:00,41.41,41.43,41.34,41.37,366800.0,30.1515,30.166,30.1005,30.1224,366800.0
2013-07-29 12:30:00,41.37,41.44,41.37,41.43,331500.0,30.1224,30.1733,30.1224,30.166,331500.0
2013-07-29 13:00:00,41.43,41.49,41.42,41.46,358100.0,30.166,30.2097,30.1588,30.1879,358100.0
2013-07-29 13:30:00,41.46,41.47,41.41,41.45,100700.0,30.1879,30.1952,30.1515,30.1806,100700.0
2013-07-29 14:00:00,41.45,41.51,41.45,41.49,184800.0,30.1806,30.2243,30.1806,30.2097,184800.0
2013-07-29 14:30:00,41.48,41.51,41.47,41.49,304600.0,30.2025,30.2243,30.1952,30.2097,304600.0
2013-07-29 15:00:00,41.5,41.51,41.43,41.45,163400.0,30.217,30.2243,30.166,30.1806,163400.0
2013-07-29 15:30:00,41.45,41.46,41.39,41.43,601900.0,30.1806,30.1879,30.1369,30.166,601900.0
2013-07-30 09:30:00,41.51,41.67,41.51,41.62,290100.0,30.2243,30.3408,30.2243,30.3044,290100.0
2013-07-30 10:00:00,41.62,41.68,41.62,41.63,375500.0,30.3044,30.3481,30.3044,30.3117,375500.0
2013-07-30 10:30:00,41.63,41.64,41.54,41.55,284600.0,30.3117,30.3189,30.2461,30.2534,284600.0
2013-07-30 11:00:00,41.55,41.58,41.53,41.54,181600.0,30.2534,30.2753,30.2389,30.2461,181600.0
2013-07-30 11:30:00,41.53,41.54,41.45,41.46,181000.0,30.2389,30.2461,30.1806,30.1879,181000.0
2013-07-30 12:00:00,41.47,41.47,41.41,41.45,135300.0,30.1952,30.1952,30.1515,30.1806,135300.0
2013-07-30 12:30:00,41.45,41.47,41.43,41.46,115600.0,30.1806,30.1952,30.166,30.1879,115600.0
2013-07-30 13:00:00,41.45,41.47,41.37,41.38,178500.0,30.1806,30.1952,30.1224,30.1296,178500.0
2013-07-30 13:30:00,41.38,41.38,41.32,41.37,101000.0,30.1296,30.1296,30.086,30.1224,101000.0
2013-07-30 14:00:00,41.37,41.38,41.34,41.37,146700.0,30.1224,30.1296,30.1005,30.1224,146700.0
2013-07-30 14:30:00,41.37,41.39,41.35,41.38,102000.0,30.1224,30.1369,30.1078,30.1296,102000.0
2013-07-30 15:00:00,41.37,41.45,41.35,41.43,190200.0,30.1224,30.1806,30.1078,30.166,190200.0
2013-07-30 15:30:00,41.44,41.45,41.36,41.37,865700.0,30.1733,30.1806,30.1151,30.1224,865700.0
2013-07-31 09:30:00,41.41,41.49,41.35,41.4,229300.0,30.1515,30.2097,30.1078,30.1442,229300.0
2013-07-31 10:00:00,41.4,41.53,41.37,41.52,929300.0,30.1442,30.2389,30.1224,30.2316,929300.0
2013-07-31 10:30:00,41.52,41.59,41.52,41.59,611500.0,30.2316,30.2825,30.2316,30.2825,611500.0
2013-07-31 11:00:00,41.58,41.61,41.54,41.54,149600.0,30.2753,30.2971,30.2461,30.2461,149600.0
2013-07-31 11:30:00,41.53,41.58,41.52,41.52,329800.0,30.2389,30.2753,30.2316,30.2316,329800.0
2013-07-31 12:00:00,41.51,41.56,41.5,41.5,75200.0,30.2243,30.2607,30.217,30.217,75200.0
2013-07-31 12:30:00,41.51,41.51,41.45,41.45,99200.0,30.2243,30.2243,30.1806,30.1806,99200.0
2013-07-31 13:00:00,41.45,41.47,41.44,41.46,145200.0,30.1806,30.1952,30.1733,30.1879,145200.0
2013-07-31 13:30:00,41.46,41.48,41.46,41.48,186100.0,30.1879,30.2025,30.1879,30.2025,186100.0
2013-07-31 14:00:00,41.48,41.57,41.38,41.49,850700.0,30.2025,30.268,30.1296,30.2097,850700.0
2013-07-31 14:30:00,41.5,41.61,41.5,41.59,443800.0,30.217,30.2971,30.217,30.2825,443800.0
2013-07-31 15:00:00,41.59,41.61,41.51,41.54,405400.0,30.2825,30.2971,30.2243,30.2461,405400.0
2013-07-31 15:30:00,41.54,41.54,41.34,41.37,1605600.0,30.2461,30.2461,30.1005,30.1224,1605600.0
2013-08-01 09:30:00,41.6,41.8,41.6,41.73,1373900.0,30.2898,30.4354,30.2898,30.3845,1373900.0
2013-08-01 10:00:00,41.73,41.8,41.7,41.75,749000.0,30.3845,30.4354,30.3626,30.399,749000.0
2013-08-01 10:30:00,41.75,41.77,41.66,41.67,233800.0,30.399,30.4136,30.3335,30.3408,233800.0
2013-08-01 11:00:00,41.66,41.69,41.63,41.69,209700.0,30.3335,30.3554,30.3117,30.3554,209700.0
2013-08-01 11:30:00,41.69,41.72,41.67,41.69,173300.0,30.3554,30.3772,30.3408,30.3554,173300.0
2013-08-01 12:00:00,41.7,41.72,41.65,41.69,144700.0,30.3626,30.3772,30.3262,30.3554,144700.0
2013-08-01 12:30:00,41.69,41.7,41.64,41.67,271300.0,30.3554,30.3626,30.3189,30.3408,271300.0
2013-08-01 13:00:00,41.68,41.7,41.65,41.66,357000.0,30.3481,30.3626,30.3262,30.3335,357000.0
2013-08-01 13:30:00,41.66,41.69,41.65,41.68,291300.0,30.3335,30.3554,30.3262,30.3481,291300.0
2013-08-01 14:00:00,41.68,41.74,41.66,41.71,489300.0,30.3481,30.3918,30.3335,30.3699,489300.0
2013-08-01 14:30:00,41.71,41.72,41.68,41.7,182900.0,30.3699,30.3772,30.3481,30.3626,182900.0
2013-08-01 15:00:00,41.7,41.71,41.66,41.69,341100.0,30.3626,30.3699,30.3335,30.3554,341100.0
2013-08-01 15:30:00,41.69,41.77,41.68,41.74,1242000.0,30.3554,30.4136,30.3481,30.3918,1242000.0
2013-08-02 09:30:00,41.61,41.65,41.48,41.51,215900.0,30.2971,30.3262,30.2025,30.2243,215900.0
2013-08-02 10:00:00,41.52,41.55,41.47,41.5,816600.0,30.2316,30.2534,30.1952,30.217,816600.0
2013-08-02 10:30:00,41.5,41.51,41.44,41.48,369500.0,30.217,30.2243,30.1733,30.2025,369500.0
2013-08-02 11:00:00,41.48,41.54,41.45,41.53,98700.0,30.2025,30.2461,30.1806,30.2389,98700.0
2013-08-02 11:30:00,41.53,41.61,41.53,41.6,150100.0,30.2389,30.2971,30.2389,30.2898,150100.0
2013-08-02 12:00:00,41.6,41.63,41.59,41.61,91900.0,30.2898,30.3117,30.2825,30.2971,91900.0
2013-08-02 12:30:00,41.6,41.67,41.6,41.67,83300.0,30.2898,30.3408,30.2898,30.3408,83300.0
2013-08-02 13:00:00,41.67,41.72,41.66,41.7,112600.0,30.3408,30.3772,30.3335,30.3626,112600.0
2013-08-02 13:30:00,41.71,41.71,41.65,41.68,170800.0,30.3699,30.3699,30.3262,30.3481,170800.0
2013-08-02 14:00:00,41.68,41.68,41.65,41.68,326800.0,30.3481,30.3481,30.3262,30.3481,326800.0
2013-08-02 14:30:00,41.68,41.73,41.65,41.71,205900.0,30.3481,30.3845,30.3262,30.3699,205900.0
2013-08-02 15:00:00,41.71,41.72,41.68,41.71,271500.0,30.3699,30.3772,30.3481,30.3699,271500.0
2013-08-02 15:30:00,41.71,41.77,41.68,41.77,670500.0,30.3699,30.4136,30.3481,30.4136,670500.0
2013-08-05 09:30:00,41.74,41.78,41.65,41.69,560600.0,30.3918,30.4209,30.3262,30.3554,560600.0
2013-08-05 10:00:00,41.68,41.72,41.67,41.69,196300.0,30.3481,30.3772,30.3408,30.3554,196300.0
2013-08-05 10:30:00,41.69,41.75,41.68,41.74,151300.0,30.3554,30.399,30.3481,30.3918,151300.0
2013-08-05 11:00:00,41.75,41.82,41.74,41.8,227100.0,30.399,30.45,30.3918,30.4354,227100.0
2013-08-05 11:30:00,41.8,41.83,41.78,41.81,327200.0,30.4354,30.4573,30.4209,30.4427,327200.0
2013-08-05 12:00:00,41.8,41.84,41.79,41.81,115300.0,30.4354,30.4646,30.4282,30.4427,115300.0
2013-08-05 12:30:00,41.81,41.81,41.76,41.79,250000.0,30.4427,30.4427,30.4063,30.4282,250000.0
2013-08-05 13:00:00,41.79,41.79,41.72,41.77,149900.0,30.4282,30.4282,30.3772,30.4136,149900.0
2013-08-05 13:30:00,41.78,41.82,41.76,41.79,85800.0,30.4209,30.45,30.4063,30.4282,85800.0
2013-08-05 14:00:00,41.79,41.82,41.77,41.79,134900.0,30.4282,30.45,30.4136,30.4282,134900.0
2013-08-05 14:30:00,41.79,41.85,41.79,41.84,110300.0,30.4282,30.4719,30.4282,30.4646,110300.0
2013-08-05 15:00:00,41.84,41.84,41.8,41.84,207800.0,30.4646,30.4646,30.4354,30.4646,207800.0
2013-08-05 15:30:00,41.84,41.84,41.76,41.79,904800.0,30.4646,30.4646,30.4063,30.4282,904800.0
2013-08-06 09:30:00,41.76,41.76,41.65,41.71,272600.0,30.4063,30.4063,30.3262,30.3699,272600.0
2013-08-06 10:00:00,41.7,41.7,41.6,41.67,124300.0,30.3626,30.3626,30.2898,30.3408,124300.0
2013-08-06 10:30:00,41.66,41.67,41.58,41.64,321000.0,30.3335,30.3408,30.2753,30.3189,321000.0
2013-08-06 11:00:00,41.64,41.66,41.61,41.63,176300.0,30.3189,30.3335,30.2971,30.3117,176300.0
2013-08-06 11:30:00,41.64,41.71,41.63,41.7,273300.0,30.3189,30.3699,30.3117,30.3626,273300.0
2013-08-06 12:00:00,41.71,41.73,41.67,41.69,93300.0,30.3699,30.3845,30.3408,30.3554,93300.0
2013-08-06 12:30:00,41.7,41.78,41.7,41.77,164300.0,30.3626,30.4209,30.3626,30.4136,164300.0
2013-08-06 13:00:00,41.78,41.79,41.76,41.78,86200.0,30.4209,30.4282,30.4063,30.4209,86200.0
2013-08-06 13:30:00,41.77,41.78,41.71,41.71,166100.0,30.4136,30.4209,30.3699,30.3699,166100.0
2013-08-06 14:00:00,41.72,41.77,41.68,41.74,273900.0,30.3772,30.4136,30.3481,30.3918,273900.0
2013-08-06 14:30:00,41.73,41.75,41.7,41.75,289200.0,30.3845,30.399,30.3626,30.399,289200.0
2013-08-06 15:00:00,41.75,41.76,41.72,41.72,152600.0,30.399,30.4063,30.3772,30.3772,152600.0
2013-08-06 15:30:00,41.72,41.74,41.69,41.74,575700.0,30.3772,30.3918,30.3554,30.3918,575700.0
2013-08-07 09:30:00,41.59,41.61,41.48,41.51,1583700.0,30.2825,30.2971,30.2025,30.2243,1583700.0
2013-08-07 10:00:00,41.5,41.55,41.46,41.53,818900.0,30.217,30.2534,30.1879,30.2389,818900.0
2013-08-07 10:30:00,41.52,41.58,41.5,41.57,1009500.0,30.2316,30.2753,30.217,30.268,1009500.0
2013-08-07 11:00:00,41.56,41.57,41.5,41.51,207400.0,30.2607,30.268,30.217,30.2243,207400.0
2013-08-07 11:30:00,41.51,41.54,41.48,41.54,226300.0,30.2243,30.2461,30.2025,30.2461,226300.0
2013-08-07 12:00:00,41.54,41.56,41.52,41.53,152200.0,30.2461,30.2607,30.2316,30.2389,152200.0
2013-08-07 12:30:00,41.53,41.6,41.53,41.6,219100.0,30.2389,30.2898,30.2389,30.2898,219100.0
2013-08-07 13:00:00,41.6,41.62,41.58,41.59,221800.0,30.2898,30.3044,30.2753,30.2825,221800.0
2013-08-07 13:30:00,41.6,41.63,41.59,41.61,241000.0,30.2898,30.3117,30.2825,30.2971,241000.0
2013-08-07 14:00:00,41.61,41.62,41.53,41.55,211000.0,30.2971,30.3044,30.2389,30.2534,211000.0
2013-08-07 14:30:00,41.55,41.59,41.54,41.59,194900.0,30.2534,30.2825,30.2461,30.2825,194900.0
2013-08-07 15:00:00,41.58,41.63,41.58,41.6,182900.0,30.2753,30.3117,30.2753,30.2898,182900.0
2013-08-07 15:30:00,41.59,41.61,41.52,41.54,600700.0,30.2825,30.2971,30.2316,30.2461,600700.0
2013-08-08 09:30:00,41.65,41.73,41.6,41.6,430800.0,30.3262,30.3845,30.2898,30.2898,430800.0
2013-08-08 10:00:00,41.6,41.63,41.56,41.59,203600.0,30.2898,30.3117,30.2607,30.2825,203600.0
2013-08-08 10:30:00,41.59,41.59,41.52,41.54,136600.0,30.2825,30.2825,30.2316,30.2461,136600.0
2013-08-08 11:00:00,41.54,41.56,41.52,41.54,149600.0,30.2461,30.2607,30.2316,30.2461,149600.0
2013-08-08 11:30:00,41.54,41.59,41.54,41.58,91500.0,30.2461,30.2825,30.2461,30.2753,91500.0
2013-08-08 12:00:00,41.58,41.7,41.58,41.68,188900.0,30.2753,30.3626,30.2753,30.3481,188900.0
2013-08-08 12:30:00,41.68,41.76,41.68,41.72,132800.0,30.3481,30.4063,30.3481,30.3772,132800.0
2013-08-08 13:00:00,41.73,41.78,41.73,41.75,115900.0,30.3845,30.4209,30.3845,30.399,115900.0
2013-08-08 13:30:00,41.75,41.79,41.73,41.78,139800.0,30.399,30.4282,30.3845,30.4209,139800.0
2013-08-08 14:00:00,41.77,41.8,41.77,41.8,213100.0,30.4136,30.4354,30.4136,30.4354,213100.0
2013-08-08 14:30:00,41.8,41.8,41.74,41.75,272300.0,30.4354,30.4354,30.3918,30.399,272300.0
2013-08-08 15:00:00,41.76,41.8,41.74,41.78,189600.0,30.4063,30.4354,30.3918,30.4209,189600.0
2013-08-08 15:30:00,41.78,41.79,41.74,41.74,565800.0,30.4209,30.4282,30.3918,30.3918,565800.0
2013-08-09 09:30:00,41.67,41.73,41.59,41.69,453500.0,30.3408,30.3845,30.2825,30.3554,453500.0
2013-08-09 10:00:00,41.7,41.71,41.55,41.59,578500.0,30.3626,30.3699,30.2534,30.2825,578500.0
2013-08-09 10:30:00,41.59,41.62,41.55,41.56,244200.0,30.2825,30.3044,30.2534,30.2607,244200.0
2013-08-09 11:00:00,41.55,41.55,41.46,41.47,332800.0,30.2534,30.2534,30.1879,30.1952,332800.0
2013-08-09 11:30:00,41.47,41.56,41.46,41.55,248700.0,30.1952,30.2607,30.1879,30.2534,248700.0
2013-08-09 12:00:00,41.54,41.62,41.51,41.62,225400.0,30.2461,30.3044,30.2243,30.3044,225400.0
2013-08-09 12:30:00,41.62,41.66,41.6,41.61,242000.0,30.3044,30.3335,30.2898,30.2971,242000.0
2013-08-09 13:00:00,41.62,41.68,41.6,41.67,107200.0,30.3044,30.3481,30.2898,30.3408,107200.0
2013-08-09 13:30:00,41.68,41.7,41.65,41.65,113300.0,30.3481,30.3626,30.3262,30.3262,113300.0
2013-08-09 14:00:00,41.66,41.67,41.61,41.65,178900.0,30.3335,30.3408,30.2971,30.3262,178900.0
2013-08-09 14:30:00,41.64,41.66,41.57,41.62,478500.0,30.3189,30.3335,30.268,30.3044,478500.0
2013-08-09 15:00:00,41.62,41.62,41.57,41.58,173500.0,30.3044,30.3044,30.268,30.2753,173500.0
2013-08-09 15:30:00,41.58,41.6,41.53,41.56,721300.0,30.2753,30.2898,30.2389,30.2607,721300.0
2013-08-12 09:30:00,41.41,41.48,41.26,41.34,598800.0,30.1515,30.2025,30.0423,30.1005,598800.0
2013-08-12 10:00:00,41.34,41.4,41.32,41.35,485500.0,30.1005,30.1442,30.086,30.1078,485500.0
2013-08-12 10:30:00,41.36,41.46,41.35,41.45,228600.0,30.1151,30.1879,30.1078,30.1806,228600.0
2013-08-12 11:00:00,41.45,41.48,41.41,41.47,215400.0,30.1806,30.2025,30.1515,30.1952,215400.0
2013-08-12 11:30:00,41.47,41.5,41.43,41.47,230300.0,30.1952,30.217,30.166,30.1952,230300.0
2013-08-12 12:00:00,41.47,41.47,41.41,41.41,192400.0,30.1952,30.1952,30.1515,30.1515,192400.0
2013-08-12 12:30:00,41.41,41.43,41.38,41.41,142300.0,30.1515,30.166,30.1296,30.1515,142300.0
2013-08-12 13:00:00,41.41,41.44,41.35,41.38,202300.0,30.1515,30.1733,30.1078,30.1296,202300.0
2013-08-12 13:30:00,41.38,41.4,41.32,41.36,137300.0,30.1296,30.1442,30.086,30.1151,137300.0
2013-08-12 14:00:00,41.36,41.4,41.34,41.38,178400.0,30.1151,30.1442,30.1005,30.1296,178400.0
2013-08-12 14:30:00,41.38,41.42,41.36,41.41,227600.0,30.1296,30.1588,30.1151,30.1515,227600.0
2013-08-12 15:00:00,41.41,41.46,41.4,41.46,248200.0,30.1515,30.1879,30.1442,30.1879,248200.0
2013-08-12 15:30:00,41.45,41.48,41.44,41.47,982400.0,30.1806,30.2025,30.1733,30.1952,982400.0
2013-08-13 09:30:00,41.55,41.57,41.4,41.45,757400.0,30.2534,30.268,30.1442,30.1806,757400.0
2013-08-13 10:00:00,41.45,41.45,41.3,41.36,607500.0,30.1806,30.1806,30.0714,30.1151,607500.0
2013-08-13 10:30:00,41.36,41.38,41.27,41.3,394600.0,30.1151,30.1296,30.0495,30.0714,394600.0
2013-08-13 11:00:00,41.3,41.38,41.3,41.38,299600.0,30.0714,30.1296,30.0714,30.1296,299600.0
2013-08-13 11:30:00,41.38,41.43,41.36,41.36,122200.0,30.1296,30.166,30.1151,30.1151,122200.0
2013-08-13 12:00:00,41.36,41.41,41.31,41.4,178300.0,30.1151,30.1515,30.0787,30.1442,178300.0
2013-08-13 12:30:00,41.41,41.49,41.41,41.48,291600.0,30.1515,30.2097,30.1515,30.2025,291600.0
2013-08-13 13:00:00,41.47,41.56,41.47,41.53,160000.0,30.1952,30.2607,30.1952,30.2389,160000.0
2013-08-13 13:30:00,41.54,41.54,41.47,41.49,65800.0,30.2461,30.2461,30.1952,30.2097,65800.0
2013-08-13 14:00:00,41.49,41.49,41.46,41.47,139600.0,30.2097,30.2097,30.1879,30.1952,139600.0
2013-08-13 14:30:00,41.47,41.48,41.42,41.47,166200.0,30.1952,30.2025,30.1588,30.1952,166200.0
2013-08-13 15:00:00,41.47,41.52,41.45,41.49,364200.0,30.1952,30.2316,30.1806,30.2097,364200.0
2013-08-13 15:30:00,41.49,41.5,41.46,41.49,444600.0,30.2097,30.217,30.1879,30.2097,444600.0
2013-08-14 09:30:00,41.46,41.5,41.37,41.4,644800.0,30.1879,30.217,30.1224,30.1442,644800.0
2013-08-14 10:00:00,41.4,41.42,41.3,41.31,527500.0,30.1442,30.1588,30.0714,30.0787,527500.0
2013-08-14 10:30:00,41.31,41.34,41.25,41.31,336000.0,30.0787,30.1005,30.035,30.0787,336000.0
2013-08-14 11:00:00,41.3,41.34,41.28,41.33,278200.0,30.0714,30.1005,30.0568,30.0932,278200.0
2013-08-14 11:30:00,41.34,41.36,41.21,41.24,333500.0,30.1005,30.1151,30.0059,30.0277,333500.0
2013-08-14 12:00:00,41.23,41.27,41.21,41.27,101700.0,30.0204,30.0495,30.0059,30.0495,101700.0
2013-08-14 12:30:00,41.27,41.28,41.21,41.22,69700.0,30.0495,30.0568,30.0059,30.0131,69700.0
2013-08-14 13:00:00,41.22,41.27,41.2,41.25,437900.0,30.0131,30.0495,29.9986,30.035,437900.0
2013-08-14 13:30:00,41.25,41.26,41.19,41.23,244100.0,30.035,30.0423,29.9913,30.0204,244100.0
2013-08-14 14:00:00,41.24,41.27,41.2,41.23,378600.0,30.0277,30.0495,29.9986,30.0204,378600.0
2013-08-14 14:30:00,41.22,41.28,41.21,41.26,247200.0,30.0131,30.0568,30.0059,30.0423,247200.0
2013-08-14 15:00:00,41.26,41.3,41.23,41.27,550700.0,30.0423,30.0714,30.0204,30.0495,550700.0
2013-08-14 15:30:00,41.27,41.27,41.17,41.18,615400.0,30.0495,30.0495,29.9767,29.984,615400.0
2013-08-15 09:30:00,40.88,40.89,40.67,40.7,1989600.0,29.7656,29.7729,29.6127,29.6345,1989600.0
2013-08-15 10:00:00,40.7,40.73,40.6,40.7,680800.0,29.6345,29.6564,29.5617,29.6345,680800.0
2013-08-15 10:30:00,40.69,40.72,40.57,40.62,636500.0,29.6272,29.6491,29.5399,29.5763,636500.0
2013-08-15 11:00:00,40.62,40.71,40.62,40.7,207800.0,29.5763,29.6418,29.5763,29.6345,207800.0
2013-08-15 11:30:00,40.7,40.72,40.63,40.63,358700.0,29.6345,29.6491,29.5835,29.5835,358700.0
2013-08-15 12:00:00,40.63,40.69,40.63,40.68,170200.0,29.5835,29.6272,29.5835,29.62,170200.0
2013-08-15 12:30:00,40.68,40.7,40.63,40.65,82300.0,29.62,29.6345,29.5835,29.5981,82300.0
2013-08-15 13:00:00,40.65,40.66,40.54,40.58,327200.0,29.5981,29.6054,29.518,29.5471,327200.0
2013-08-15 13:30:00,40.57,40.65,40.57,40.6,294300.0,29.5399,29.5981,29.5399,29.5617,294300.0
2013-08-15 14:00:00,40.6,40.62,40.5,40.58,971100.0,29.5617,29.5763,29.4889,29.5471,971100.0
2013-08-15 14:30:00,40.57,40.62,40.53,40.56,519900.0,29.5399,29.5763,29.5107,29.5326,519900.0
2013-08-15 15:00:00,40.55,40.57,40.5,40.53,634900.0,29.5253,29.5399,29.4889,29.5107,634900.0
2013-08-15 15:30:00,40.53,40.6,40.52,40.54,1827900.0,29.5107,29.5617,29.5035,29.518,1827900.0
2013-08-16 09:30:00,40.46,40.53,40.34,40.41,1180300.0,29.4598,29.5107,29.3724,29.4234,1180300.0
2013-08-16 10:00:00,40.41,40.44,40.33,40.37,595400.0,29.4234,29.4452,29.3651,29.3942,595400.0
2013-08-16 10:30:00,40.38,40.45,40.37,40.4,151600.0,29.4015,29.4525,29.3942,29.4161,151600.0
2013-08-16 11:00:00,40.39,40.41,40.29,40.32,320900.0,29.4088,29.4234,29.336,29.3578,320900.0
2013-08-16 11:30:00,40.32,40.4,40.31,40.39,211300.0,29.3578,29.4161,29.3505,29.4088,211300.0
2013-08-16 12:00:00,40.39,40.4,40.3,40.31,618900.0,29.4088,29.4161,29.3433,29.3505,618900.0
2013-08-16 12:30:00,40.3,40.34,40.29,40.31,374900.0,29.3433,29.3724,29.336,29.3505,374900.0
2013-08-16 13:00:00,40.31,40.32,40.23,40.24,236400.0,29.3505,29.3578,29.2923,29.2996,236400.0
2013-08-16 13:30:00,40.23,40.27,40.2,40.23,865800.0,29.2923,29.3214,29.2705,29.2923,865800.0
2013-08-16 14:00:00,40.23,40.26,40.13,40.22,607300.0,29.2923,29.3141,29.2195,29.285,607300.0
2013-08-16 14:30:00,40.22,40.37,40.2,40.37,383000.0,29.285,29.3942,29.2705,29.3942,383000.0
2013-08-16 15:00:00,40.36,40.38,40.3,40.33,598200.0,29.387,29.4015,29.3433,29.3651,598200.0
2013-08-16 15:30:00,40.33,40.38,40.28,40.28,1562400.0,29.3651,29.4015,29.3287,29.3287,1562400.0
2013-08-19 09:30:00,40.27,40.27,40.11,40.22,362300.0,29.3214,29.3214,29.2049,29.285,362300.0
2013-08-19 10:00:00,40.23,40.25,40.13,40.15,363800.0,29.2923,29.3069,29.2195,29.234,363800.0
2013-08-19 10:30:00,40.15,40.24,40.14,40.17,445300.0,29.234,29.2996,29.2268,29.2486,445300.0
2013-08-19 11:00:00,40.18,40.2,40.14,40.15,439000.0,29.2559,29.2705,29.2268,29.234,439000.0
2013-08-19 11:30:00,40.14,40.22,40.12,40.21,244400.0,29.2268,29.285,29.2122,29.2777,244400.0
2013-08-19 12:00:00,40.2,40.23,40.16,40.21,91100.0,29.2705,29.2923,29.2413,29.2777,91100.0
2013-08-19 12:30:00,40.21,40.27,40.2,40.26,190300.0,29.2777,29.3214,29.2705,29.3141,190300.0
2013-08-19 13:00:00,40.26,40.26,40.17,40.18,416900.0,29.3141,29.3141,29.2486,29.2559,416900.0
2013-08-19 13:30:00,40.18,40.19,40.13,40.17,176100.0,29.2559,29.2632,29.2195,29.2486,176100.0
2013-08-19 14:00:00,40.17,40.21,40.15,40.19,312300.0,29.2486,29.2777,29.234,29.2632,312300.0
2013-08-19 14:30:00,40.19,40.2,40.15,40.18,186000.0,29.2632,29.2705,29.234,29.2559,186000.0
2013-08-19 15:00:00,40.18,40.2,40.12,40.17,270700.0,29.2559,29.2705,29.2122,29.2486,270700.0
2013-08-19 15:30:00,40.17,40.2,40.1,40.1,1301800.0,29.2486,29.2705,29.1976,29.1976,1301800.0
2013-08-20 09:30:00,40.19,40.19,40.06,40.11,1505600.0,29.2632,29.2632,29.1685,29.2049,1505600.0
2013-08-20 10:00:00,40.12,40.25,40.11,40.25,1878600.0,29.2122,29.3069,29.2049,29.3069,1878600.0
2013-08-20 10:30:00,40.25,40.33,40.23,40.3,356300.0,29.3069,29.3651,29.2923,29.3433,356300.0
2013-08-20 11:00:00,40.3,40.35,40.26,40.27,702400.0,29.3433,29.3797,29.3141,29.3214,702400.0
2013-08-20 11:30:00,40.27,40.33,40.27,40.31,218700.0,29.3214,29.3651,29.3214,29.3505,218700.0
2013-08-20 12:00:00,40.32,40.33,40.31,40.32,102900.0,29.3578,29.3651,29.3505,29.3578,102900.0
2013-08-20 12:30:00,40.32,40.32,40.25,40.28,241700.0,29.3578,29.3578,29.3069,29.3287,241700.0
2013-08-20 13:00:00,40.29,40.32,40.26,40.29,218700.0,29.336,29.3578,29.3141,29.336,218700.0
2013-08-20 13:30:00,40.29,40.3,40.26,40.29,113600.0,29.336,29.3433,29.3141,29.336,113600.0
2013-08-20 14:00:00,40.29,40.29,40.25,40.27,173900.0,29.336,29.336,29.3069,29.3214,173900.0
2013-08-20 14:30:00,40.26,40.28,40.22,40.23,120100.0,29.3141,29.3287,29.285,29.2923,120100.0
2013-08-20 15:00:00,40.23,40.25,40.21,40.23,135100.0,29.2923,29.3069,29.2777,29.2923,135100.0
2013-08-20 15:30:00,40.22,40.24,40.1,40.11,776500.0,29.285,29.2996,29.1976,29.2049,776500.0
2013-08-21 09:30:00,40.01,40.08,39.94,39.97,510800.0,29.1321,29.1831,29.0811,29.103,510800.0
2013-08-21 10:00:00,39.98,40.0,39.83,39.88,1133500.0,29.1103,29.1248,29.0011,29.0375,1133500.0
2013-08-21 10:30:00,39.88,39.94,39.85,39.92,314400.0,29.0375,29.0811,29.0156,29.0666,314400.0
2013-08-21 11:00:00,39.92,39.93,39.88,39.9,850000.0,29.0666,29.0739,29.0375,29.052,850000.0
2013-08-21 11:30:00,39.9,39.93,39.85,39.88,135000.0,29.052,29.0739,29.0156,29.0375,135000.0
2013-08-21 12:00:00,39.88,39.96,39.84,39.95,184600.0,29.0375,29.0957,29.0083,29.0884,184600.0
2013-08-21 12:30:00,39.95,40.0,39.91,39.99,82600.0,29.0884,29.1248,29.0593,29.1176,82600.0
2013-08-21 13:00:00,39.99,40.02,39.97,39.99,253700.0,29.1176,29.1394,29.103,29.1176,253700.0
2013-08-21 13:30:00,40.0,40.03,39.98,40.02,202800.0,29.1248,29.1467,29.1103,29.1394,202800.0
2013-08-21 14:00:00,40.02,40.02,39.81,39.93,814000.0,29.1394,29.1394,28.9865,29.0739,814000.0
2013-08-21 14:30:00,39.93,40.17,39.93,40.06,1434200.0,29.0739,29.2486,29.0739,29.1685,1434200.0
2013-08-21 15:00:00,40.06,40.07,39.95,39.96,347700.0,29.1685,29.1758,29.0884,29.0957,347700.0
2013-08-21 15:30:00,39.96,39.99,39.77,39.81,1410600.0,29.0957,29.1176,28.9574,28.9865,1410600.0
2013-08-22 09:30:00,39.82,39.89,39.81,39.83,1143400.0,28.9938,29.0447,28.9865,29.0011,1143400.0
2013-08-22 10:00:00,39.84,39.87,39.8,39.86,936500.0,29.0083,29.0302,28.9792,29.0229,936500.0
2013-08-22 10:30:00,39.87,39.94,39.84,39.93,658300.0,29.0302,29.0811,29.0083,29.0739,658300.0
2013-08-22 11:00:00,39.93,39.96,39.88,39.88,333800.0,29.0739,29.0957,29.0375,29.0375,333800.0
2013-08-22 11:30:00,39.89,39.94,39.88,39.94,132300.0,29.0447,29.0811,29.0375,29.0811,132300.0
2013-08-22 12:00:00,39.95,40.01,39.91,39.92,101100.0,29.0884,29.1321,29.0593,29.0666,101100.0
2013-08-22 12:30:00,39.93,39.97,39.87,39.93,312800.0,29.0739,29.103,29.0302,29.0739,312800.0
2013-08-22 13:00:00,39.92,39.96,39.87,39.94,152700.0,29.0666,29.0957,29.0302,29.0811,152700.0
2013-08-22 13:30:00,39.94,39.98,39.93,39.98,40600.0,29.0811,29.1103,29.0739,29.1103,40600.0
2013-08-22 14:00:00,39.99,40.05,39.96,39.97,203400.0,29.1176,29.1612,29.0957,29.103,203400.0
2013-08-22 14:30:00,39.97,39.98,39.91,39.94,166000.0,29.103,29.1103,29.0593,29.0811,166000.0
2013-08-22 15:00:00,39.94,40.06,39.92,40.04,167300.0,29.0811,29.1685,29.0666,29.154,167300.0
2013-08-22 15:30:00,40.05,40.07,39.99,39.99,953500.0,29.1612,29.1758,29.1176,29.1176,953500.0
2013-08-23 09:30:00,40.08,40.12,40.03,40.09,295800.0,29.1831,29.2122,29.1467,29.1904,295800.0
2013-08-23 10:00:00,40.08,40.1,40.01,40.03,426200.0,29.1831,29.1976,29.1321,29.1467,426200.0
2013-08-23 10:30:00,40.04,40.18,40.02,40.16,386500.0,29.154,29.2559,29.1394,29.2413,386500.0
2013-08-23 11:00:00,40.15,40.16,40.07,40.1,207300.0,29.234,29.2413,29.1758,29.1976,207300.0
2013-08-23 11:30:00,40.09,40.17,40.08,40.11,112100.0,29.1904,29.2486,29.1831,29.2049,112100.0
2013-08-23 12:00:00,40.12,40.15,40.11,40.12,95700.0,29.2122,29.234,29.2049,29.2122,95700.0
2013-08-23 12:30:00,40.12,40.15,40.1,40.13,73000.0,29.2122,29.234,29.1976,29.2195,73000.0
2013-08-23 13:00:00,40.13,40.15,40.1,40.14,109900.0,29.2195,29.234,29.1976,29.2268,109900.0
2013-08-23 13:30:00,40.15,40.19,40.14,40.18,142500.0,29.234,29.2632,29.2268,29.2559,142500.0
2013-08-23 14:00:00,40.18,40.18,40.13,40.14,187300.0,29.2559,29.2559,29.2195,29.2268,187300.0
2013-08-23 14:30:00,40.14,40.2,40.14,40.18,99300.0,29.2268,29.2705,29.2268,29.2559,99300.0
2013-08-23 15:00:00,40.18,40.2,40.15,40.2,165700.0,29.2559,29.2705,29.234,29.2705,165700.0
2013-08-23 15:30:00,40.19,40.26,40.17,40.21,934800.0,29.2632,29.3141,29.2486,29.2777,934800.0
2013-08-26 09:30:00,40.22,40.27,40.07,40.08,1154100.0,29.285,29.3214,29.1758,29.1831,1154100.0
2013-08-26 10:00:00,40.07,40.14,40.05,40.13,1138700.0,29.1758,29.2268,29.1612,29.2195,1138700.0
2013-08-26 10:30:00,40.13,40.13,40.08,40.12,852800.0,29.2195,29.2195,29.1831,29.2122,852800.0
2013-08-26 11:00:00,40.13,40.13,40.05,40.06,695100.0,29.2195,29.2195,29.1612,29.1685,695100.0
2013-08-26 11:30:00,40.06,40.08,40.02,40.04,929400.0,29.1685,29.1831,29.1394,29.154,929400.0
2013-08-26 12:00:00,40.04,40.04,39.96,39.98,1165700.0,29.154,29.154,29.0957,29.1103,1165700.0
2013-08-26 12:30:00,39.98,40.01,39.97,40.0,554600.0,29.1103,29.1321,29.103,29.1248,554600.0
2013-08-26 13:00:00,40.0,40.03,39.99,39.99,315800.0,29.1248,29.1467,29.1176,29.1176,315800.0
2013-08-26 13:30:00,40.0,40.0,39.94,39.96,797500.0,29.1248,29.1248,29.0811,29.0957,797500.0
2013-08-26 14:00:00,39.95,39.98,39.93,39.93,1257200.0,29.0884,29.1103,29.0739,29.0739,1257200.0
2013-08-26 14:30:00,39.94,39.94,39.89,39.9,2299000.0,29.0811,29.0811,29.0447,29.052,2299000.0
2013-08-26 15:00:00,39.91,39.92,39.74,39.79,890600.0,29.0593,29.0666,28.9355,28.9719,890600.0
2013-08-26 15:30:00,39.79,39.86,39.74,39.74,3362600.0,28.9719,29.0229,28.9355,28.9355,3362600.0
2013-08-27 09:30:00,39.45,39.59,39.4,39.56,1612300.0,28.7244,28.8263,28.688,28.8045,1612300.0
2013-08-27 10:00:00,39.57,39.61,39.49,39.5,744000.0,28.8117,28.8409,28.7535,28.7608,744000.0
2013-08-27 10:30:00,39.5,39.59,39.48,39.59,584900.0,28.7608,28.8263,28.7462,28.8263,584900.0
2013-08-27 11:00:00,39.59,39.62,39.53,39.61,1851000.0,28.8263,28.8481,28.7826,28.8409,1851000.0
2013-08-27 11:30:00,39.61,39.62,39.52,39.58,825700.0,28.8409,28.8481,28.7753,28.819,825700.0
2013-08-27 12:00:00,39.58,39.59,39.52,39.54,529500.0,28.819,28.8263,28.7753,28.7899,529500.0
2013-08-27 12:30:00,39.54,39.59,39.5,39.54,855500.0,28.7899,28.8263,28.7608,28.7899,855500.0
2013-08-27 13:00:00,39.54,39.57,39.52,39.53,234700.0,28.7899,28.8117,28.7753,28.7826,234700.0
2013-08-27 13:30:00,39.53,39.63,39.53,39.6,352300.0,28.7826,28.8554,28.7826,28.8336,352300.0
2013-08-27 14:00:00,39.59,39.62,39.52,39.54,724700.0,28.8263,28.8481,28.7753,28.7899,724700.0
2013-08-27 14:30:00,39.54,39.64,39.53,39.61,717200.0,28.7899,28.8627,28.7826,28.8409,717200.0
2013-08-27 15:00:00,39.6,39.64,39.53,39.56,604500.0,28.8336,28.8627,28.7826,28.8045,604500.0
2013-08-27 15:30:00,39.57,39.58,39.5,39.5,1261300.0,28.8117,28.819,28.7608,28.7608,1261300.0
2013-08-28 09:30:00,39.45,39.45,39.26,39.33,2578300.0,28.7244,28.7244,28.586,28.637,2578300.0
2013-08-28 10:00:00,39.32,39.37,39.31,39.36,1899300.0,28.6297,28.6661,28.6224,28.6588,1899300.0
2013-08-28 10:30:00,39.35,39.38,39.34,39.34,1129800.0,28.6516,28.6734,28.6443,28.6443,1129800.0
2013-08-28 11:00:00,39.35,39.35,39.29,39.32,1123700.0,28.6516,28.6516,28.6079,28.6297,1123700.0
2013-08-28 11:30:00,39.32,39.35,39.3,39.34,1343100.0,28.6297,28.6516,28.6151,28.6443,1343100.0
2013-08-28 12:00:00,39.34,39.35,39.32,39.33,692300.0,28.6443,28.6516,28.6297,28.637,692300.0
2013-08-28 12:30:00,39.33,39.34,39.31,39.32,1035100.0,28.637,28.6443,28.6224,28.6297,1035100.0
2013-08-28 13:00:00,39.32,39.34,39.26,39.28,1141900.0,28.6297,28.6443,28.586,28.6006,1141900.0
2013-08-28 13:30:00,39.29,39.31,39.27,39.28,1634500.0,28.6079,28.6224,28.5933,28.6006,1634500.0
2013-08-28 14:00:00,39.28,39.29,39.21,39.23,1022200.0,28.6006,28.6079,28.5496,28.5642,1022200.0
2013-08-28 14:30:00,39.23,39.25,39.21,39.25,1148400.0,28.5642,28.5787,28.5496,28.5787,1148400.0
2013-08-28 15:00:00,39.24,39.32,39.23,39.29,1261200.0,28.5715,28.6297,28.5642,28.6079,1261200.0
2013-08-28 15:30:00,39.3,39.32,39.2,39.22,2197600.0,28.6151,28.6297,28.5423,28.5569,2197600.0
2013-08-29 09:30:00,39.08,39.32,39.05,39.29,1482700.0,28.455,28.6297,28.4331,28.6079,1482700.0
2013-08-29 10:00:00,39.29,39.39,39.27,39.33,543400.0,28.6079,28.6807,28.5933,28.637,543400.0
2013-08-29 10:30:00,39.33,39.51,39.33,39.48,1218200.0,28.637,28.7681,28.637,28.7462,1218200.0
2013-08-29 11:00:00,39.48,39.54,39.48,39.52,596000.0,28.7462,28.7899,28.7462,28.7753,596000.0
2013-08-29 11:30:00,39.52,39.54,39.48,39.52,191700.0,28.7753,28.7899,28.7462,28.7753,191700.0
2013-08-29 12:00:00,39.53,39.54,39.48,39.52,164300.0,28.7826,28.7899,28.7462,28.7753,164300.0
2013-08-29 12:30:00,39.51,39.52,39.45,39.51,96400.0,28.7681,28.7753,28.7244,28.7681,96400.0
2013-08-29 13:00:00,39.51,39.56,39.49,39.53,272000.0,28.7681,28.8045,28.7535,28.7826,272000.0
2013-08-29 13:30:00,39.52,39.53,39.45,39.47,297500.0,28.7753,28.7826,28.7244,28.7389,297500.0
2013-08-29 14:00:00,39.48,39.52,39.46,39.48,230100.0,28.7462,28.7753,28.7316,28.7462,230100.0
2013-08-29 14:30:00,39.48,39.52,39.48,39.52,303800.0,28.7462,28.7753,28.7462,28.7753,303800.0
2013-08-29 15:00:00,39.52,39.52,39.42,39.44,814900.0,28.7753,28.7753,28.7025,28.7171,814900.0
2013-08-29 15:30:00,39.43,39.45,39.38,39.39,1000300.0,28.7098,28.7244,28.6734,28.6807,1000300.0
2013-08-30 09:30:00,39.51,39.51,39.39,39.42,780500.0,28.7681,28.7681,28.6807,28.7025,780500.0
2013-08-30 10:00:00,39.42,39.48,39.38,39.47,524200.0,28.7025,28.7462,28.6734,28.7389,524200.0
2013-08-30 10:30:00,39.47,39.5,39.42,39.42,232200.0,28.7389,28.7608,28.7025,28.7025,232200.0
2013-08-30 11:00:00,39.42,39.45,39.37,39.37,169900.0,28.7025,28.7244,28.6661,28.6661,169900.0
2013-08-30 11:30:00,39.38,39.41,39.35,39.4,156200.0,28.6734,28.6952,28.6516,28.688,156200.0
2013-08-30 12:00:00,39.4,39.46,39.38,39.46,323500.0,28.688,28.7316,28.6734,28.7316,323500.0
2013-08-30 12:30:00,39.45,39.46,39.41,39.45,125700.0,28.7244,28.7316,28.6952,28.7244,125700.0
2013-08-30 13:00:00,39.45,39.53,39.35,39.47,399800.0,28.7244,28.7826,28.6516,28.7389,399800.0
2013-08-30 13:30:00,39.47,39.5,39.44,39.44,163500.0,28.7389,28.7608,28.7171,28.7171,163500.0
2013-08-30 14:00:00,39.45,39.48,39.41,39.46,266100.0,28.7244,28.7462,28.6952,28.7316,266100.0
2013-08-30 14:30:00,39.47,39.55,39.47,39.53,183200.0,28.7389,28.7972,28.7389,28.7826,183200.0
2013-08-30 15:00:00,39.52,39.58,39.51,39.55,559200.0,28.7753,28.819,28.7681,28.7972,559200.0
2013-08-30 15:30:00,39.54,39.55,39.37,39.48,2479700.0,28.7899,28.7972,28.6661,28.7462,2479700.0
2013-09-03 09:30:00,39.69,39.83,39.69,39.77,1480200.0,28.8991,29.0011,28.8991,28.9574,1480200.0
2013-09-03 10:00:00,39.77,39.79,39.68,39.7,1637900.0,28.9574,28.9719,28.8918,28.9064,1637900.0
2013-09-03 10:30:00,39.7,39.72,39.64,39.65,685700.0,28.9064,28.921,28.8627,28.87,685700.0
2013-09-03 11:00:00,39.64,39.67,39.48,39.49,1246000.0,28.8627,28.8846,28.7462,28.7535,1246000.0
2013-09-03 11:30:00,39.48,39.53,39.46,39.5,589200.0,28.7462,28.7826,28.7316,28.7608,589200.0
2013-09-03 12:00:00,39.5,39.52,39.47,39.48,540700.0,28.7608,28.7753,28.7389,28.7462,540700.0
2013-09-03 12:30:00,39.48,39.5,39.43,39.43,691500.0,28.7462,28.7608,28.7098,28.7098,691500.0
2013-09-03 13:00:00,39.44,39.47,39.41,39.46,458200.0,28.7171,28.7389,28.6952,28.7316,458200.0
2013-09-03 13:30:00,39.46,39.48,39.42,39.44,531900.0,28.7316,28.7462,28.7025,28.7171,531900.0
2013-09-03 14:00:00,39.44,39.49,39.4,39.43,1008000.0,28.7171,28.7535,28.688,28.7098,1008000.0
2013-09-03 14:30:00,39.43,39.47,39.4,39.46,583400.0,28.7098,28.7389,28.688,28.7316,583400.0
2013-09-03 15:00:00,39.46,39.53,39.45,39.48,532200.0,28.7316,28.7826,28.7244,28.7462,532200.0
2013-09-03 15:30:00,39.48,39.53,39.44,39.48,1912900.0,28.7462,28.7826,28.7171,28.7462,1912900.0
2013-09-04 09:30:00,39.46,39.52,39.39,39.52,596000.0,28.7316,28.7753,28.6807,28.7753,596000.0
2013-09-04 10:00:00,39.53,39.59,39.52,39.54,700200.0,28.7826,28.8263,28.7753,28.7899,700200.0
2013-09-04 10:30:00,39.53,39.55,39.52,39.54,232800.0,28.7826,28.7972,28.7753,28.7899,232800.0
2013-09-04 11:00:00,39.54,39.59,39.53,39.58,363400.0,28.7899,28.8263,28.7826,28.819,363400.0
2013-09-04 11:30:00,39.58,39.73,39.58,39.73,529000.0,28.819,28.9282,28.819,28.9282,529000.0
2013-09-04 12:00:00,39.73,39.78,39.73,39.77,285700.0,28.9282,28.9646,28.9282,28.9574,285700.0
2013-09-04 12:30:00,39.77,39.8,39.77,39.8,139000.0,28.9574,28.9792,28.9574,28.9792,139000.0
2013-09-04 13:00:00,39.8,39.83,39.78,39.81,171700.0,28.9792,29.0011,28.9646,28.9865,171700.0
2013-09-04 13:30:00,39.82,39.83,39.75,39.75,119900.0,28.9938,29.0011,28.9428,28.9428,119900.0
2013-09-04 14:00:00,39.74,39.76,39.7,39.72,209200.0,28.9355,28.9501,28.9064,28.921,209200.0
2013-09-04 14:30:00,39.71,39.75,39.7,39.73,180100.0,28.9137,28.9428,28.9064,28.9282,180100.0
2013-09-04 15:00:00,39.73,39.79,39.68,39.7,802800.0,28.9282,28.9719,28.8918,28.9064,802800.0
2013-09-04 15:30:00,39.71,39.73,39.67,39.73,1905600.0,28.9137,28.9282,28.8846,28.9282,1905600.0
2013-09-05 09:30:00,39.79,39.82,39.7,39.79,350900.0,28.9719,28.9938,28.9064,28.9719,350900.0
2013-09-05 10:00:00,39.78,39.82,39.72,39.74,192100.0,28.9646,28.9938,28.921,28.9355,192100.0
2013-09-05 10:30:00,39.74,39.75,39.65,39.65,859800.0,28.9355,28.9428,28.87,28.87,859800.0
2013-09-05 11:00:00,39.65,39.7,39.64,39.65,260200.0,28.87,28.9064,28.8627,28.87,260200.0
2013-09-05 11:30:00,39.66,39.71,39.65,39.7,463700.0,28.8773,28.9137,28.87,28.9064,463700.0
2013-09-05 12:00:00,39.7,39.71,39.68,39.68,172600.0,28.9064,28.9137,28.8918,28.8918,172600.0
2013-09-05 12:30:00,39.68,39.7,39.67,39.69,133500.0,28.8918,28.9064,28.8846,28.8991,133500.0
2013-09-05 13:00:00,39.68,39.71,39.66,39.69,95500.0,28.8918,28.9137,28.8773,28.8991,95500.0
2013-09-05 13:30:00,39.69,39.7,39.64,39.65,86800.0,28.8991,28.9064,28.8627,28.87,86800.0
2013-09-05 14:00:00,39.64,39.68,39.63,39.67,292000.0,28.8627,28.8918,28.8554,28.8846,292000.0
2013-09-05 14:30:00,39.67,39.75,39.67,39.71,264900.0,28.8846,28.9428,28.8846,28.9137,264900.0
2013-09-05 15:00:00,39.71,39.73,39.68,39.7,352800.0,28.9137,28.9282,28.8918,28.9064,352800.0
2013-09-05 15:30:00,39.7,39.7,39.65,39.69,823200.0,28.9064,28.9064,28.87,28.8991,823200.0
2013-09-06 09:30:00,39.81,39.85,39.45,39.47,1068600.0,28.9865,29.0156,28.7244,28.7389,1068600.0
2013-09-06 10:00:00,39.47,39.59,39.39,39.57,665600.0,28.7389,28.8263,28.6807,28.8117,665600.0
2013-09-06 10:30:00,39.57,39.76,39.51,39.75,319100.0,28.8117,28.9501,28.7681,28.9428,319100.0
2013-09-06 11:00:00,39.75,39.84,39.75,39.82,505900.0,28.9428,29.0083,28.9428,28.9938,505900.0
2013-09-06 11:30:00,39.83,39.89,39.82,39.88,167100.0,29.0011,29.0447,28.9938,29.0375,167100.0
2013-09-06 12:00:00,39.89,39.9,39.85,39.88,124200.0,29.0447,29.052,29.0156,29.0375,124200.0
2013-09-06 12:30:00,39.87,39.88,39.8,39.82,162900.0,29.0302,29.0375,28.9792,28.9938,162900.0
2013-09-06 13:00:00,39.82,39.89,39.82,39.86,181900.0,28.9938,29.0447,28.9938,29.0229,181900.0
2013-09-06 13:30:00,39.86,39.95,39.84,39.93,541500.0,29.0229,29.0884,29.0083,29.0739,541500.0
2013-09-06 14:00:00,39.93,39.96,39.89,39.91,145800.0,29.0739,29.0957,29.0447,29.0593,145800.0
2013-09-06 14:30:00,39.91,39.94,39.88,39.91,387200.0,29.0593,29.0811,29.0375,29.0593,387200.0
2013-09-06 15:00:00,39.91,39.92,39.82,39.87,365500.0,29.0593,29.0666,28.9938,29.0302,365500.0
2013-09-06 15:30:00,39.87,39.87,39.72,39.75,1109300.0,29.0302,29.0302,28.921,28.9428,1109300.0
2013-09-09 09:30:00,39.78,39.94,39.78,39.91,1205500.0,28.9646,29.0811,28.9646,29.0593,1205500.0
2013-09-09 10:00:00,39.92,39.94,39.82,39.84,405500.0,29.0666,29.0811,28.9938,29.0083,405500.0
2013-09-09 10:30:00,39.84,39.86,39.8,39.86,185900.0,29.0083,29.0229,28.9792,29.0229,185900.0
2013-09-09 11:00:00,39.86,39.87,39.81,39.83,360400.0,29.0229,29.0302,28.9865,29.0011,360400.0
2013-09-09 11:30:00,39.83,39.89,39.83,39.88,310100.0,29.0011,29.0447,29.0011,29.0375,310100.0
2013-09-09 12:00:00,39.88,39.93,39.87,39.92,250700.0,29.0375,29.0739,29.0302,29.0666,250700.0
2013-09-09 12:30:00,39.93,39.93,39.88,39.91,281700.0,29.0739,29.0739,29.0375,29.0593,281700.0
2013-09-09 13:00:00,39.91,39.92,39.88,39.89,337300.0,29.0593,29.0666,29.0375,29.0447,337300.0
2013-09-09 13:30:00,39.88,39.93,39.88,39.92,397100.0,29.0375,29.0739,29.0375,29.0666,397100.0
2013-09-09 14:00:00,39.93,40.0,39.93,40.0,316300.0,29.0739,29.1248,29.0739,29.1248,316300.0
2013-09-09 14:30:00,39.99,40.03,39.98,40.01,286000.0,29.1176,29.1467,29.1103,29.1321,286000.0
2013-09-09 15:00:00,40.01,40.04,39.98,40.02,622900.0,29.1321,29.154,29.1103,29.1394,622900.0
2013-09-09 15:30:00,40.02,40.06,40.0,40.06,2616700.0,29.1394,29.1685,29.1248,29.1685,2616700.0
2013-09-10 09:30:00,40.16,40.24,40.14,40.16,1031300.0,29.2413,29.2996,29.2268,29.2413,1031300.0
2013-09-10 10:00:00,40.16,40.18,40.1,40.13,848300.0,29.2413,29.2559,29.1976,29.2195,848300.0
2013-09-10 10:30:00,40.13,40.15,40.05,40.09,443300.0,29.2195,29.234,29.1612,29.1904,443300.0
2013-09-10 11:00:00,40.09,40.1,40.02,40.02,390700.0,29.1904,29.1976,29.1394,29.1394,390700.0
2013-09-10 11:30:00,40.02,40.02,39.95,40.0,495200.0,29.1394,29.1394,29.0884,29.1248,495200.0
2013-09-10 12:00:00,40.01,40.08,40.01,40.05,455900.0,29.1321,29.1831,29.1321,29.1612,455900.0
2013-09-10 12:30:00,40.05,40.06,40.02,40.03,171800.0,29.1612,29.1685,29.1394,29.1467,171800.0
2013-09-10 13:00:00,40.03,40.06,40.01,40.06,277500.0,29.1467,29.1685,29.1321,29.1685,277500.0
2013-09-10 13:30:00,40.05,40.08,40.04,40.06,321800.0,29.1612,29.1831,29.154,29.1685,321800.0
2013-09-10 14:00:00,40.06,40.1,40.05,40.09,246400.0,29.1685,29.1976,29.1612,29.1904,246400.0
2013-09-10 14:30:00,40.09,40.1,40.06,40.09,142200.0,29.1904,29.1976,29.1685,29.1904,142200.0
2013-09-10 15:00:00,40.09,40.09,40.05,40.07,493500.0,29.1904,29.1904,29.1612,29.1758,493500.0
2013-09-10 15:30:00,40.07,40.09,40.05,40.09,878800.0,29.1758,29.1904,29.1612,29.1904,878800.0
2013-09-11 09:30:00,40.01,40.14,40.01,40.13,1391800.0,29.1321,29.2268,29.1321,29.2195,1391800.0
2013-09-11 10:00:00,40.13,40.15,40.06,40.09,330200.0,29.2195,29.234,29.1685,29.1904,330200.0
2013-09-11 10:30:00,40.09,40.16,40.09,40.14,1337700.0,29.1904,29.2413,29.1904,29.2268,1337700.0
2013-09-11 11:00:00,40.15,40.2,40.14,40.18,666700.0,29.234,29.2705,29.2268,29.2559,666700.0
2013-09-11 11:30:00,40.19,40.27,40.18,40.26,250100.0,29.2632,29.3214,29.2559,29.3141,250100.0
2013-09-11 12:00:00,40.25,40.26,40.22,40.26,170800.0,29.3069,29.3141,29.285,29.3141,170800.0
2013-09-11 12:30:00,40.26,40.27,40.24,40.26,238200.0,29.3141,29.3214,29.2996,29.3141,238200.0
2013-09-11 13:00:00,40.26,40.27,40.24,40.24,107800.0,29.3141,29.3214,29.2996,29.2996,107800.0
2013-09-11 13:30:00,40.24,40.3,40.24,40.29,233600.0,29.2996,29.3433,29.2996,29.336,233600.0
2013-09-11 14:00:00,40.29,40.31,40.28,40.3,104500.0,29.336,29.3505,29.3287,29.3433,104500.0
2013-09-11 14:30:00,40.3,40.31,40.28,40.3,90900.0,29.3433,29.3505,29.3287,29.3433,90900.0
2013-09-11 15:00:00,40.29,40.33,40.28,40.3,758500.0,29.336,29.3651,29.3287,29.3433,758500.0
2013-09-11 15:30:00,40.3,40.39,40.29,40.39,987100.0,29.3433,29.4088,29.336,29.4088,987100.0
2013-09-12 09:30:00,40.39,40.48,40.37,40.45,1021800.0,29.4088,29.4743,29.3942,29.4525,1021800.0
2013-09-12 10:00:00,40.45,40.49,40.43,40.49,280200.0,29.4525,29.4816,29.4379,29.4816,280200.0
2013-09-12 10:30:00,40.49,40.51,40.48,40.49,227500.0,29.4816,29.4962,29.4743,29.4816,227500.0
2013-09-12 11:00:00,40.5,40.5,40.42,40.44,324100.0,29.4889,29.4889,29.4306,29.4452,324100.0
2013-09-12 11:30:00,40.43,40.44,40.39,40.4,189600.0,29.4379,29.4452,29.4088,29.4161,189600.0
2013-09-12 12:00:00,40.41,40.43,40.38,40.4,267000.0,29.4234,29.4379,29.4015,29.4161,267000.0
2013-09-12 12:30:00,40.41,40.43,40.39,40.41,164200.0,29.4234,29.4379,29.4088,29.4234,164200.0
2013-09-12 13:00:00,40.41,40.46,40.4,40.44,196000.0,29.4234,29.4598,29.4161,29.4452,196000.0
2013-09-12 13:30:00,40.44,40.45,40.42,40.45,467900.0,29.4452,29.4525,29.4306,29.4525,467900.0
2013-09-12 14:00:00,40.45,40.47,40.43,40.45,311600.0,29.4525,29.467,29.4379,29.4525,311600.0
2013-09-12 14:30:00,40.44,40.47,40.4,40.46,299000.0,29.4452,29.467,29.4161,29.4598,299000.0
2013-09-12 15:00:00,40.47,40.47,40.39,40.41,527200.0,29.467,29.467,29.4088,29.4234,527200.0
2013-09-12 15:30:00,40.41,40.42,40.35,40.41,1238900.0,29.4234,29.4306,29.3797,29.4234,1238900.0
2013-09-13 09:30:00,40.48,40.66,40.48,40.62,365900.0,29.4743,29.6054,29.4743,29.5763,365900.0
2013-09-13 10:00:00,40.62,40.63,40.54,40.55,914700.0,29.5763,29.5835,29.518,29.5253,914700.0
2013-09-13 10:30:00,40.56,40.66,40.56,40.65,626300.0,29.5326,29.6054,29.5326,29.5981,626300.0
2013-09-13 11:00:00,40.65,40.67,40.61,40.65,249800.0,29.5981,29.6127,29.569,29.5981,249800.0
2013-09-13 11:30:00,40.66,40.68,40.64,40.66,213500.0,29.6054,29.62,29.5908,29.6054,213500.0
2013-09-13 12:00:00,40.66,40.69,40.65,40.67,92100.0,29.6054,29.6272,29.5981,29.6127,92100.0
2013-09-13 12:30:00,40.67,40.68,40.64,40.65,74500.0,29.6127,29.62,29.5908,29.5981,74500.0
2013-09-13 13:00:00,40.65,40.68,40.65,40.68,67700.0,29.5981,29.62,29.5981,29.62,67700.0
2013-09-13 13:30:00,40.67,40.68,40.64,40.66,230500.0,29.6127,29.62,29.5908,29.6054,230500.0
2013-09-13 14:00:00,40.66,40.7,40.66,40.69,107800.0,29.6054,29.6345,29.6054,29.6272,107800.0
2013-09-13 14:30:00,40.7,40.71,40.68,40.7,203700.0,29.6345,29.6418,29.62,29.6345,203700.0
2013-09-13 15:00:00,40.71,40.75,40.7,40.72,440100.0,29.6418,29.6709,29.6345,29.6491,440100.0
2013-09-13 15:30:00,40.71,40.72,40.64,40.71,1302400.0,29.6418,29.6491,29.5908,29.6418,1302400.0
2013-09-16 09:30:00,41.06,41.22,41.03,41.14,1446100.0,29.8966,30.0131,29.8748,29.9549,1446100.0
2013-09-16 10:00:00,41.14,41.16,41.08,41.15,566000.0,29.9549,29.9695,29.9112,29.9622,566000.0
2013-09-16 10:30:00,41.15,41.19,41.14,41.15,532300.0,29.9622,29.9913,29.9549,29.9622,532300.0
2013-09-16 11:00:00,41.15,41.17,41.12,41.17,348900.0,29.9622,29.9767,29.9403,29.9767,348900.0
2013-09-16 11:30:00,41.17,41.2,41.15,41.17,563700.0,29.9767,29.9986,29.9622,29.9767,563700.0
2013-09-16 12:00:00,41.17,41.2,41.16,41.18,265500.0,29.9767,29.9986,29.9695,29.984,265500.0
2013-09-16 12:30:00,41.17,41.17,41.11,41.11,241600.0,29.9767,29.9767,29.933,29.933,241600.0
2013-09-16 13:00:00,41.11,41.13,41.08,41.1,229200.0,29.933,29.9476,29.9112,29.9258,229200.0
2013-09-16 13:30:00,41.1,41.11,41.01,41.08,400900.0,29.9258,29.933,29.8602,29.9112,400900.0
2013-09-16 14:00:00,41.08,41.09,41.05,41.06,188800.0,29.9112,29.9185,29.8894,29.8966,188800.0
2013-09-16 14:30:00,41.06,41.09,41.02,41.05,358000.0,29.8966,29.9185,29.8675,29.8894,358000.0
2013-09-16 15:00:00,41.05,41.11,41.05,41.05,416600.0,29.8894,29.933,29.8894,29.8894,416600.0
2013-09-16 15:30:00,41.06,41.1,41.02,41.08,1754000.0,29.8966,29.9258,29.8675,29.9112,1754000.0
2013-09-17 09:30:00,41.08,41.25,41.08,41.21,602600.0,29.9112,30.035,29.9112,30.0059,602600.0
2013-09-17 10:00:00,41.21,41.27,41.21,41.25,341600.0,30.0059,30.0495,30.0059,30.035,341600.0
2013-09-17 10:30:00,41.25,41.26,41.23,41.23,499900.0,30.035,30.0423,30.0204,30.0204,499900.0
2013-09-17 11:00:00,41.22,41.25,41.18,41.21,144900.0,30.0131,30.035,29.984,30.0059,144900.0
2013-09-17 11:30:00,41.22,41.24,41.21,41.24,239900.0,30.0131,30.0277,30.0059,30.0277,239900.0
2013-09-17 12:00:00,41.24,41.25,41.2,41.22,369800.0,30.0277,30.035,29.9986,30.0131,369800.0
2013-09-17 12:30:00,41.21,41.25,41.21,41.23,280600.0,30.0059,30.035,30.0059,30.0204,280600.0
2013-09-17 13:00:00,41.24,41.26,41.2,41.2,151500.0,30.0277,30.0423,29.9986,29.9986,151500.0
2013-09-17 13:30:00,41.21,41.23,41.19,41.21,277000.0,30.0059,30.0204,29.9913,30.0059,277000.0
2013-09-17 14:00:00,41.22,41.23,41.19,41.21,262500.0,30.0131,30.0204,29.9913,30.0059,262500.0
2013-09-17 14:30:00,41.22,41.23,41.2,41.22,239100.0,30.0131,30.0204,29.9986,30.0131,239100.0
2013-09-17 15:00:00,41.23,41.23,41.19,41.23,351400.0,30.0204,30.0204,29.9913,30.0204,351400.0
2013-09-17 15:30:00,41.22,41.23,41.18,41.22,694700.0,30.0131,30.0204,29.984,30.0131,694700.0
2013-09-18 09:30:00,41.2,41.2,41.07,41.09,525700.0,29.9986,29.9986,29.9039,29.9185,525700.0
2013-09-18 10:00:00,41.09,41.14,41.07,41.08,307700.0,29.9185,29.9549,29.9039,29.9112,307700.0
2013-09-18 10:30:00,41.08,41.1,41.05,41.08,503200.0,29.9112,29.9258,29.8894,29.9112,503200.0
2013-09-18 11:00:00,41.08,41.09,41.04,41.08,1459100.0,29.9112,29.9185,29.8821,29.9112,1459100.0
2013-09-18 11:30:00,41.09,41.11,41.04,41.04,1092900.0,29.9185,29.933,29.8821,29.8821,1092900.0
2013-09-18 12:00:00,41.03,41.04,40.99,41.02,184000.0,29.8748,29.8821,29.8457,29.8675,184000.0
2013-09-18 12:30:00,41.03,41.05,41.02,41.02,41300.0,29.8748,29.8894,29.8675,29.8675,41300.0
2013-09-18 13:00:00,41.03,41.06,41.02,41.05,460200.0,29.8748,29.8966,29.8675,29.8894,460200.0
2013-09-18 13:30:00,41.06,41.06,41.0,41.01,148100.0,29.8966,29.8966,29.853,29.8602,148100.0
2013-09-18 14:00:00,41.02,41.65,41.02,41.55,1971100.0,29.8675,30.3262,29.8675,30.2534,1971100.0
2013-09-18 14:30:00,41.55,41.72,41.52,41.72,989300.0,30.2534,30.3772,30.2316,30.3772,989300.0
2013-09-18 15:00:00,41.73,41.75,41.63,41.67,1499300.0,30.3845,30.399,30.3117,30.3408,1499300.0
2013-09-18 15:30:00,41.67,41.73,41.65,41.71,1741600.0,30.3408,30.3845,30.3262,30.3699,1741600.0
2013-09-19 09:30:00,41.79,41.84,41.65,41.73,737400.0,30.4282,30.4646,30.3262,30.3845,737400.0
2013-09-19 10:00:00,41.72,41.73,41.54,41.57,699000.0,30.3772,30.3845,30.2461,30.268,699000.0
2013-09-19 10:30:00,41.57,41.57,41.47,41.49,458800.0,30.268,30.268,30.1952,30.2097,458800.0
2013-09-19 11:00:00,41.5,41.54,41.48,41.51,622500.0,30.217,30.2461,30.2025,30.2243,622500.0
2013-09-19 11:30:00,41.51,41.52,41.47,41.5,256800.0,30.2243,30.2316,30.1952,30.217,256800.0
2013-09-19 12:00:00,41.5,41.54,41.49,41.53,490200.0,30.217,30.2461,30.2097,30.2389,490200.0
2013-09-19 12:30:00,41.52,41.53,41.48,41.48,234000.0,30.2316,30.2389,30.2025,30.2025,234000.0
2013-09-19 13:00:00,41.48,41.51,41.44,41.5,197100.0,30.2025,30.2243,30.1733,30.217,197100.0
2013-09-19 13:30:00,41.49,41.51,41.46,41.46,153100.0,30.2097,30.2243,30.1879,30.1879,153100.0
2013-09-19 14:00:00,41.47,41.56,41.47,41.5,202400.0,30.1952,30.2607,30.1952,30.217,202400.0
2013-09-19 14:30:00,41.49,41.53,41.48,41.52,322000.0,30.2097,30.2389,30.2025,30.2316,322000.0
2013-09-19 15:00:00,41.52,41.58,41.52,41.57,214600.0,30.2316,30.2753,30.2316,30.268,214600.0
2013-09-19 15:30:00,41.57,41.57,41.5,41.53,1069500.0,30.268,30.268,30.217,30.2389,1069500.0
2013-09-20 09:30:00,41.26,41.26,41.11,41.14,631400.0,30.2334,30.2334,30.1235,30.1455,631400.0
2013-09-20 10:00:00,41.15,41.16,41.1,41.14,786600.0,30.1528,30.1601,30.1161,30.1455,786600.0
2013-09-20 10:30:00,41.14,41.17,41.08,41.12,652900.0,30.1455,30.1674,30.1015,30.1308,652900.0
2013-09-20 11:00:00,41.13,41.16,41.06,41.08,552100.0,30.1381,30.1601,30.0868,30.1015,552100.0
2013-09-20 11:30:00,41.09,41.11,41.04,41.04,192800.0,30.1088,30.1235,30.0722,30.0722,192800.0
2013-09-20 12:00:00,41.05,41.1,41.04,41.08,235300.0,30.0795,30.1161,30.0722,30.1015,235300.0
2013-09-20 12:30:00,41.07,41.11,41.05,41.1,88300.0,30.0942,30.1235,30.0795,30.1161,88300.0
2013-09-20 13:00:00,41.11,41.11,41.05,41.07,118000.0,30.1235,30.1235,30.0795,30.0942,118000.0
2013-09-20 13:30:00,41.07,41.08,41.04,41.04,99300.0,30.0942,30.1015,30.0722,30.0722,99300.0
2013-09-20 14:00:00,41.03,41.1,41.01,41.08,419800.0,30.0648,30.1161,30.0502,30.1015,419800.0
2013-09-20 14:30:00,41.08,41.08,41.03,41.05,161300.0,30.1015,30.1015,30.0648,30.0795,161300.0
2013-09-20 15:00:00,41.06,41.08,40.97,40.97,281700.0,30.0868,30.1015,30.0209,30.0209,281700.0
2013-09-20 15:30:00,40.97,41.04,40.96,40.97,1994100.0,30.0209,30.0722,30.0136,30.0209,1994100.0
2013-09-23 09:30:00,40.94,40.94,40.75,40.8,554900.0,29.9989,29.9989,29.8597,29.8963,554900.0
2013-09-23 10:00:00,40.79,40.82,40.76,40.77,271000.0,29.889,29.911,29.867,29.8743,271000.0
2013-09-23 10:30:00,40.76,40.8,40.73,40.75,1146100.0,29.867,29.8963,29.845,29.8597,1146100.0
2013-09-23 11:00:00,40.74,40.78,40.71,40.76,277400.0,29.8524,29.8817,29.8304,29.867,277400.0
2013-09-23 11:30:00,40.76,40.79,40.74,40.76,311500.0,29.867,29.889,29.8524,29.867,311500.0
2013-09-23 12:00:00,40.76,40.85,40.76,40.83,116800.0,29.867,29.933,29.867,29.9183,116800.0
2013-09-23 12:30:00,40.83,40.86,40.82,40.84,76100.0,29.9183,29.9403,29.911,29.9256,76100.0
2013-09-23 13:00:00,40.84,40.84,40.77,40.79,172700.0,29.9256,29.9256,29.8743,29.889,172700.0
2013-09-23 13:30:00,40.79,40.84,40.77,40.84,85900.0,29.889,29.9256,29.8743,29.9256,85900.0
2013-09-23 14:00:00,40.84,40.85,40.81,40.83,121700.0,29.9256,29.933,29.9036,29.9183,121700.0
2013-09-23 14:30:00,40.83,40.87,40.81,40.86,172000.0,29.9183,29.9476,29.9036,29.9403,172000.0
2013-09-23 15:00:00,40.86,40.87,40.79,40.79,260500.0,29.9403,29.9476,29.889,29.889,260500.0
2013-09-23 15:30:00,40.79,40.84,40.78,40.82,871800.0,29.889,29.9256,29.8817,29.911,871800.0
2013-09-24 09:30:00,40.8,40.81,40.62,40.7,1423500.0,29.8963,29.9036,29.7644,29.823,1423500.0
2013-09-24 10:00:00,40.7,40.76,40.67,40.76,881500.0,29.823,29.867,29.8011,29.867,881500.0
2013-09-24 10:30:00,40.76,40.85,40.74,40.84,482700.0,29.867,29.933,29.8524,29.9256,482700.0
2013-09-24 11:00:00,40.83,40.87,40.82,40.82,409300.0,29.9183,29.9476,29.911,29.911,409300.0
2013-09-24 11:30:00,40.82,40.83,40.79,40.83,118800.0,29.911,29.9183,29.889,29.9183,118800.0
2013-09-24 12:00:00,40.83,40.84,40.78,40.81,175900.0,29.9183,29.9256,29.8817,29.9036,175900.0
2013-09-24 12:30:00,40.81,40.83,40.8,40.82,116400.0,29.9036,29.9183,29.8963,29.911,116400.0
2013-09-24 13:00:00,40.82,40.82,40.76,40.76,214200.0,29.911,29.911,29.867,29.867,214200.0
2013-09-24 13:30:00,40.77,40.79,40.74,40.75,100800.0,29.8743,29.889,29.8524,29.8597,100800.0
2013-09-24 14:00:00,40.75,40.77,40.73,40.75,120800.0,29.8597,29.8743,29.845,29.8597,120800.0
2013-09-24 14:30:00,40.75,40.76,40.7,40.7,140100.0,29.8597,29.867,29.823,29.823,140100.0
2013-09-24 15:00:00,40.71,40.72,40.67,40.68,316900.0,29.8304,29.8377,29.8011,29.8084,316900.0
2013-09-24 15:30:00,40.68,40.68,40.55,40.58,1704600.0,29.8084,29.8084,29.7131,29.7351,1704600.0
2013-09-25 09:30:00,40.59,40.66,40.51,40.54,883800.0,29.7424,29.7937,29.6838,29.7058,883800.0
2013-09-25 10:00:00,40.54,40.57,40.38,40.45,657800.0,29.7058,29.7278,29.5886,29.6399,657800.0
2013-09-25 10:30:00,40.46,40.51,40.46,40.47,350200.0,29.6472,29.6838,29.6472,29.6545,350200.0
2013-09-25 11:00:00,40.47,40.54,40.45,40.52,337500.0,29.6545,29.7058,29.6399,29.6911,337500.0
2013-09-25 11:30:00,40.52,40.53,40.49,40.5,124000.0,29.6911,29.6985,29.6692,29.6765,124000.0
2013-09-25 12:00:00,40.5,40.5,40.38,40.41,423000.0,29.6765,29.6765,29.5886,29.6105,423000.0
2013-09-25 12:30:00,40.42,40.44,40.4,40.43,90900.0,29.6179,29.6325,29.6032,29.6252,90900.0
2013-09-25 13:00:00,40.44,40.47,40.4,40.4,94200.0,29.6325,29.6545,29.6032,29.6032,94200.0
2013-09-25 13:30:00,40.4,40.4,40.21,40.32,2223900.0,29.6032,29.6032,29.464,29.5446,2223900.0
2013-09-25 14:00:00,40.32,40.37,40.29,40.31,342200.0,29.5446,29.5812,29.5226,29.5373,342200.0
2013-09-25 14:30:00,40.31,40.32,40.26,40.27,190300.0,29.5373,29.5446,29.5006,29.508,190300.0
2013-09-25 15:00:00,40.27,40.36,40.25,40.29,405600.0,29.508,29.5739,29.4933,29.5226,405600.0
2013-09-25 15:30:00,40.29,40.32,40.26,40.27,1293300.0,29.5226,29.5446,29.5006,29.508,1293300.0
2013-09-26 09:30:00,40.32,40.43,40.31,40.4,580900.0,29.5446,29.6252,29.5373,29.6032,580900.0
2013-09-26 10:00:00,40.4,40.47,40.37,40.42,643300.0,29.6032,29.6545,29.5812,29.6179,643300.0
2013-09-26 10:30:00,40.42,40.45,40.3,40.32,241500.0,29.6179,29.6399,29.5299,29.5446,241500.0
2013-09-26 11:00:00,40.31,40.31,40.25,40.3,663100.0,29.5373,29.5373,29.4933,29.5299,663100.0
2013-09-26 11:30:00,40.31,40.35,40.28,40.34,287400.0,29.5373,29.5666,29.5153,29.5592,287400.0
2013-09-26 12:00:00,40.34,40.34,40.3,40.34,92600.0,29.5592,29.5592,29.5299,29.5592,92600.0
2013-09-26 12:30:00,40.34,40.39,40.34,40.36,82800.0,29.5592,29.5959,29.5592,29.5739,82800.0
2013-09-26 13:00:00,40.37,40.41,40.35,40.41,123000.0,29.5812,29.6105,29.5666,29.6105,123000.0
2013-09-26 13:30:00,40.41,40.43,40.36,40.39,113300.0,29.6105,29.6252,29.5739,29.5959,113300.0
2013-09-26 14:00:00,40.39,40.4,40.33,40.4,307100.0,29.5959,29.6032,29.5519,29.6032,307100.0
2013-09-26 14:30:00,40.39,40.4,40.34,40.39,290800.0,29.5959,29.6032,29.5592,29.5959,290800.0
2013-09-26 15:00:00,40.38,40.4,40.35,40.37,286000.0,29.5886,29.6032,29.5666,29.5812,286000.0
2013-09-26 15:30:00,40.37,40.48,40.36,40.48,710600.0,29.5812,29.6618,29.5739,29.6618,710600.0
2013-09-27 09:30:00,40.34,40.34,40.08,40.09,543000.0,29.5592,29.5592,29.3687,29.3761,543000.0
2013-09-27 10:00:00,40.09,40.11,40.05,40.09,598000.0,29.3761,29.3907,29.3468,29.3761,598000.0
2013-09-27 10:30:00,40.1,40.18,40.09,40.13,356100.0,29.3834,29.442,29.3761,29.4054,356100.0
2013-09-27 11:00:00,40.13,40.14,40.08,40.14,542800.0,29.4054,29.4127,29.3687,29.4127,542800.0
2013-09-27 11:30:00,40.14,40.2,40.13,40.2,241400.0,29.4127,29.4567,29.4054,29.4567,241400.0
2013-09-27 12:00:00,40.2,40.23,40.17,40.2,181400.0,29.4567,29.4786,29.4347,29.4567,181400.0
2013-09-27 12:30:00,40.21,40.23,40.18,40.2,100200.0,29.464,29.4786,29.442,29.4567,100200.0
2013-09-27 13:00:00,40.2,40.23,40.18,40.18,91400.0,29.4567,29.4786,29.442,29.442,91400.0
2013-09-27 13:30:00,40.18,40.22,40.17,40.2,179600.0,29.442,29.4713,29.4347,29.4567,179600.0
2013-09-27 14:00:00,40.2,40.22,40.15,40.17,262500.0,29.4567,29.4713,29.42,29.4347,262500.0
2013-09-27 14:30:00,40.17,40.21,40.15,40.17,137800.0,29.4347,29.464,29.42,29.4347,137800.0
2013-09-27 15:00:00,40.18,40.21,40.15,40.2,182900.0,29.442,29.464,29.42,29.4567,182900.0
2013-09-27 15:30:00,40.2,40.25,40.18,40.21,893000.0,29.4567,29.4933,29.442,29.464,893000.0
2013-09-30 09:30:00,39.95,40.11,39.91,39.93,888500.0,29.2735,29.3907,29.2442,29.2588,888500.0
2013-09-30 10:00:00,39.93,40.0,39.92,39.97,316800.0,29.2588,29.3101,29.2515,29.2881,316800.0
2013-09-30 10:30:00,39.97,40.0,39.95,39.99,497100.0,29.2881,29.3101,29.2735,29.3028,497100.0
2013-09-30 11:00:00,39.98,40.0,39.93,39.97,257200.0,29.2955,29.3101,29.2588,29.2881,257200.0
2013-09-30 11:30:00,39.98,40.02,39.97,40.01,1650500.0,29.2955,29.3248,29.2881,29.3174,1650500.0
2013-09-30 12:00:00,40.02,40.02,39.86,39.91,432300.0,29.3248,29.3248,29.2075,29.2442,432300.0
2013-09-30 12:30:00,39.9,39.91,39.86,39.9,247300.0,29.2368,29.2442,29.2075,29.2368,247300.0
2013-09-30 13:00:00,39.9,39.99,39.9,39.93,410300.0,29.2368,29.3028,29.2368,29.2588,410300.0
2013-09-30 13:30:00,39.92,39.98,39.82,39.85,531200.0,29.2515,29.2955,29.1782,29.2002,531200.0
2013-09-30 14:00:00,39.85,39.88,39.83,39.84,269100.0,29.2002,29.2222,29.1855,29.1929,269100.0
2013-09-30 14:30:00,39.84,39.89,39.82,39.82,207600.0,29.1929,29.2295,29.1782,29.1782,207600.0
2013-09-30 15:00:00,39.82,39.82,39.73,39.79,527000.0,29.1782,29.1782,29.1123,29.1562,527000.0
2013-09-30 15:30:00,39.79,39.82,39.73,39.82,1594600.0,29.1562,29.1782,29.1123,29.1782,1594600.0
2013-10-01 09:30:00,39.78,39.91,39.74,39.76,747900.0,29.1489,29.2442,29.1196,29.1343,747900.0
2013-10-01 10:00:00,39.77,39.97,39.76,39.94,1293200.0,29.1416,29.2881,29.1343,29.2661,1293200.0
2013-10-01 10:30:00,39.95,40.03,39.95,40.0,429900.0,29.2735,29.3321,29.2735,29.3101,429900.0
2013-10-01 11:00:00,40.01,40.02,39.97,39.99,240600.0,29.3174,29.3248,29.2881,29.3028,240600.0
2013-10-01 11:30:00,39.99,40.06,39.98,40.04,172900.0,29.3028,29.3541,29.2955,29.3394,172900.0
2013-10-01 12:00:00,40.04,40.05,40.0,40.02,384400.0,29.3394,29.3468,29.3101,29.3248,384400.0
2013-10-01 12:30:00,40.02,40.03,39.98,40.0,242600.0,29.3248,29.3321,29.2955,29.3101,242600.0
2013-10-01 13:00:00,40.01,40.03,39.98,40.01,91300.0,29.3174,29.3321,29.2955,29.3174,91300.0
2013-10-01 13:30:00,40.02,40.04,39.98,40.02,630100.0,29.3248,29.3394,29.2955,29.3248,630100.0
2013-10-01 14:00:00,40.02,40.02,39.92,39.94,292600.0,29.3248,29.3248,29.2515,29.2661,292600.0
2013-10-01 14:30:00,39.94,39.96,39.91,39.96,355600.0,29.2661,29.2808,29.2442,29.2808,355600.0
2013-10-01 15:00:00,39.95,39.96,39.89,39.92,575100.0,29.2735,29.2808,29.2295,29.2515,575100.0
2013-10-01 15:30:00,39.93,40.05,39.91,40.05,1133700.0,29.2588,29.3468,29.2442,29.3468,1133700.0
2013-10-02 09:30:00,39.92,39.92,39.72,39.73,568200.0,29.2515,29.2515,29.1049,29.1123,568200.0
2013-10-02 10:00:00,39.73,39.76,39.61,39.63,408900.0,29.1123,29.1343,29.0243,29.039,408900.0
2013-10-02 10:30:00,39.64,39.66,39.58,39.65,323900.0,29.0463,29.061,29.0024,29.0536,323900.0
2013-10-02 11:00:00,39.65,39.73,39.62,39.72,298800.0,29.0536,29.1123,29.0317,29.1049,298800.0
2013-10-02 11:30:00,39.72,39.77,39.71,39.74,316900.0,29.1049,29.1416,29.0976,29.1196,316900.0
2013-10-02 12:00:00,39.74,39.79,39.73,39.75,142400.0,29.1196,29.1562,29.1123,29.1269,142400.0
2013-10-02 12:30:00,39.76,39.84,39.76,39.83,211700.0,29.1343,29.1929,29.1343,29.1855,211700.0
2013-10-02 13:00:00,39.83,39.9,39.82,39.89,266100.0,29.1855,29.2368,29.1782,29.2295,266100.0
2013-10-02 13:30:00,39.89,39.92,39.87,39.89,646200.0,29.2295,29.2515,29.2149,29.2295,646200.0
2013-10-02 14:00:00,39.89,39.89,39.83,39.87,243700.0,29.2295,29.2295,29.1855,29.2149,243700.0
2013-10-02 14:30:00,39.87,39.88,39.81,39.84,381600.0,29.2149,29.2222,29.1709,29.1929,381600.0
2013-10-02 15:00:00,39.83,39.87,39.82,39.85,378600.0,29.1855,29.2149,29.1782,29.2002,378600.0
2013-10-02 15:30:00,39.85,39.96,39.82,39.95,1549300.0,29.2002,29.2808,29.1782,29.2735,1549300.0
2013-10-03 09:30:00,39.89,39.92,39.78,39.8,762200.0,29.2295,29.2515,29.1489,29.1636,762200.0
2013-10-03 10:00:00,39.79,39.79,39.67,39.73,715200.0,29.1562,29.1562,29.0683,29.1123,715200.0
2013-10-03 10:30:00,39.73,39.76,39.69,39.73,740900.0,29.1123,29.1343,29.083,29.1123,740900.0
2013-10-03 11:00:00,39.73,39.76,39.66,39.66,385000.0,29.1123,29.1343,29.061,29.061,385000.0
2013-10-03 11:30:00,39.66,39.71,39.64,39.65,447500.0,29.061,29.0976,29.0463,29.0536,447500.0
2013-10-03 12:00:00,39.65,39.7,39.63,39.7,470500.0,29.0536,29.0903,29.039,29.0903,470500.0
2013-10-03 12:30:00,39.7,39.8,39.66,39.79,633700.0,29.0903,29.1636,29.061,29.1562,633700.0
2013-10-03 13:00:00,39.79,39.88,39.77,39.87,392700.0,29.1562,29.2222,29.1416,29.2149,392700.0
2013-10-03 13:30:00,39.88,39.93,39.86,39.92,616900.0,29.2222,29.2588,29.2075,29.2515,616900.0
2013-10-03 14:00:00,39.91,39.93,39.76,39.89,686600.0,29.2442,29.2588,29.1343,29.2295,686600.0
2013-10-03 14:30:00,39.89,39.91,39.81,39.87,697700.0,29.2295,29.2442,29.1709,29.2149,697700.0
2013-10-03 15:00:00,39.86,39.89,39.81,39.87,823600.0,29.2075,29.2295,29.1709,29.2149,823600.0
2013-10-03 15:30:00,39.87,39.88,39.74,39.78,1042200.0,29.2149,29.2222,29.1196,29.1489,1042200.0
2013-10-04 09:30:00,39.76,39.87,39.65,39.86,1187400.0,29.1343,29.2149,29.0536,29.2075,1187400.0
2013-10-04 10:00:00,39.87,39.96,39.84,39.86,830600.0,29.2149,29.2808,29.1929,29.2075,830600.0
2013-10-04 10:30:00,39.86,39.92,39.81,39.83,344400.0,29.2075,29.2515,29.1709,29.1855,344400.0
2013-10-04 11:00:00,39.83,39.83,39.73,39.75,272300.0,29.1855,29.1855,29.1123,29.1269,272300.0
2013-10-04 11:30:00,39.75,39.83,39.74,39.83,370900.0,29.1269,29.1855,29.1196,29.1855,370900.0
2013-10-04 12:00:00,39.83,39.92,39.8,39.9,282400.0,29.1855,29.2515,29.1636,29.2368,282400.0
2013-10-04 12:30:00,39.89,39.9,39.86,39.88,93000.0,29.2295,29.2368,29.2075,29.2222,93000.0
2013-10-04 13:00:00,39.88,39.89,39.84,39.84,104400.0,29.2222,29.2295,29.1929,29.1929,104400.0
2013-10-04 13:30:00,39.85,39.87,39.82,39.82,115800.0,29.2002,29.2149,29.1782,29.1782,115800.0
2013-10-04 14:00:00,39.82,39.87,39.82,39.86,140000.0,29.1782,29.2149,29.1782,29.2075,140000.0
2013-10-04 14:30:00,39.85,39.91,39.84,39.88,113900.0,29.2002,29.2442,29.1929,29.2222,113900.0
2013-10-04 15:00:00,39.88,39.9,39.84,39.85,144200.0,29.2222,29.2368,29.1929,29.2002,144200.0
2013-10-04 15:30:00,39.86,39.87,39.8,39.85,1556000.0,29.2075,29.2149,29.1636,29.2002,1556000.0
2013-10-07 09:30:00,39.58,39.67,39.56,39.64,756100.0,29.0024,29.0683,28.9877,29.0463,756100.0
2013-10-07 10:00:00,39.64,39.8,39.62,39.79,545800.0,29.0463,29.1636,29.0317,29.1562,545800.0
2013-10-07 10:30:00,39.8,39.83,39.78,39.81,231800.0,29.1636,29.1855,29.1489,29.1709,231800.0
2013-10-07 11:00:00,39.81,39.82,39.76,39.77,518500.0,29.1709,29.1782,29.1343,29.1416,518500.0
2013-10-07 11:30:00,39.77,39.84,39.77,39.81,447000.0,29.1416,29.1929,29.1416,29.1709,447000.0
2013-10-07 12:00:00,39.81,39.81,39.76,39.76,118600.0,29.1709,29.1709,29.1343,29.1343,118600.0
2013-10-07 12:30:00,39.76,39.77,39.72,39.73,239600.0,29.1343,29.1416,29.1049,29.1123,239600.0
2013-10-07 13:00:00,39.73,39.81,39.73,39.78,247800.0,29.1123,29.1709,29.1123,29.1489,247800.0
2013-10-07 13:30:00,39.78,39.83,39.75,39.83,248000.0,29.1489,29.1855,29.1269,29.1855,248000.0
2013-10-07 14:00:00,39.83,39.87,39.81,39.85,381800.0,29.1855,29.2149,29.1709,29.2002,381800.0
2013-10-07 14:30:00,39.85,39.88,39.83,39.85,135100.0,29.2002,29.2222,29.1855,29.2002,135100.0
2013-10-07 15:00:00,39.86,39.86,39.79,39.8,252500.0,29.2075,29.2075,29.1562,29.1636,252500.0
2013-10-07 15:30:00,39.8,39.8,39.66,39.66,1212900.0,29.1636,29.1636,29.061,29.061,1212900.0
2013-10-08 09:30:00,39.75,39.81,39.66,39.8,1098600.0,29.1269,29.1709,29.061,29.1636,1098600.0
2013-10-08 10:00:00,39.8,39.87,39.74,39.86,828800.0,29.1636,29.2149,29.1196,29.2075,828800.0
2013-10-08 10:30:00,39.86,39.94,39.81,39.87,1340000.0,29.2075,29.2661,29.1709,29.2149,1340000.0
2013-10-08 11:00:00,39.86,39.89,39.8,39.84,646700.0,29.2075,29.2295,29.1636,29.1929,646700.0
2013-10-08 11:30:00,39.83,39.85,39.77,39.83,423400.0,29.1855,29.2002,29.1416,29.1855,423400.0
2013-10-08 12:00:00,39.83,39.84,39.81,39.84,335600.0,29.1855,29.1929,29.1709,29.1929,335600.0
2013-10-08 12:30:00,39.84,39.87,39.78,39.86,418700.0,29.1929,29.2149,29.1489,29.2075,418700.0
2013-10-08 13:00:00,39.86,39.88,39.77,39.83,510900.0,29.2075,29.2222,29.1416,29.1855,510900.0
2013-10-08 13:30:00,39.83,39.85,39.79,39.79,598100.0,29.1855,29.2002,29.1562,29.1562,598100.0
2013-10-08 14:00:00,39.79,39.82,39.73,39.8,536300.0,29.1562,29.1782,29.1123,29.1636,536300.0
2013-10-08 14:30:00,39.79,39.79,39.69,39.75,586300.0,29.1562,29.1562,29.083,29.1269,586300.0
2013-10-08 15:00:00,39.75,39.82,39.69,39.8,618100.0,29.1269,29.1782,29.083,29.1636,618100.0
2013-10-08 15:30:00,39.8,39.81,39.64,39.66,1418500.0,29.1636,29.1709,29.0463,29.061,1418500.0
2013-10-09 09:30:00,39.73,39.76,39.58,39.69,819600.0,29.1123,29.1343,29.0024,29.083,819600.0
2013-10-09 10:00:00,39.68,39.86,39.65,39.85,761400.0,29.0756,29.2075,29.0536,29.2002,761400.0
2013-10-09 10:30:00,39.85,39.91,39.74,39.74,994800.0,29.2002,29.2442,29.1196,29.1196,994800.0
2013-10-09 11:00:00,39.74,39.81,39.68,39.69,502800.0,29.1196,29.1709,29.0756,29.083,502800.0
2013-10-09 11:30:00,39.69,39.76,39.68,39.74,416000.0,29.083,29.1343,29.0756,29.1196,416000.0
2013-10-09 12:00:00,39.74,39.79,39.68,39.69,653300.0,29.1196,29.1562,29.0756,29.083,653300.0
2013-10-09 12:30:00,39.69,39.75,39.62,39.63,308800.0,29.083,29.1269,29.0317,29.039,308800.0
2013-10-09 13:00:00,39.64,39.78,39.64,39.74,305100.0,29.0463,29.1489,29.0463,29.1196,305100.0
2013-10-09 13:30:00,39.74,39.79,39.72,39.74,243000.0,29.1196,29.1562,29.1049,29.1196,243000.0
2013-10-09 14:00:00,39.75,39.8,39.7,39.76,482100.0,29.1269,29.1636,29.0903,29.1343,482100.0
2013-10-09 14:30:00,39.76,39.82,39.73,39.81,374800.0,29.1343,29.1782,29.1123,29.1709,374800.0
2013-10-09 15:00:00,39.8,39.8,39.72,39.76,202900.0,29.1636,29.1636,29.1049,29.1343,202900.0
2013-10-09 15:30:00,39.76,39.79,39.66,39.71,1917800.0,29.1343,29.1562,29.061,29.0976,1917800.0
2013-10-10 09:30:00,39.97,40.19,39.97,40.14,649700.0,29.2881,29.4493,29.2881,29.4127,649700.0
2013-10-10 10:00:00,40.14,40.18,40.11,40.17,436000.0,29.4127,29.442,29.3907,29.4347,436000.0
2013-10-10 10:30:00,40.17,40.28,40.14,40.21,322800.0,29.4347,29.5153,29.4127,29.464,322800.0
2013-10-10 11:00:00,40.22,40.25,40.15,40.25,549000.0,29.4713,29.4933,29.42,29.4933,549000.0
2013-10-10 11:30:00,40.25,40.32,40.23,40.26,410500.0,29.4933,29.5446,29.4786,29.5006,410500.0
2013-10-10 12:00:00,40.27,40.28,40.23,40.25,390700.0,29.508,29.5153,29.4786,29.4933,390700.0
2013-10-10 12:30:00,40.25,40.29,40.25,40.25,70800.0,29.4933,29.5226,29.4933,29.4933,70800.0
2013-10-10 13:00:00,40.25,40.27,40.22,40.23,124700.0,29.4933,29.508,29.4713,29.4786,124700.0
2013-10-10 13:30:00,40.23,40.28,40.21,40.27,132200.0,29.4786,29.5153,29.464,29.508,132200.0
2013-10-10 14:00:00,40.27,40.27,40.21,40.23,293000.0,29.508,29.508,29.464,29.4786,293000.0
2013-10-10 14:30:00,40.23,40.27,40.22,40.26,239600.0,29.4786,29.508,29.4713,29.5006,239600.0
2013-10-10 15:00:00,40.27,40.47,40.25,40.43,680300.0,29.508,29.6545,29.4933,29.6252,680300.0
2013-10-10 15:30:00,40.43,40.47,40.37,40.46,1606700.0,29.6252,29.6545,29.5812,29.6472,1606700.0
2013-10-11 09:30:00,40.42,40.47,40.34,40.43,757600.0,29.6179,29.6545,29.5592,29.6252,757600.0
2013-10-11 10:00:00,40.44,40.46,40.38,40.4,367300.0,29.6325,29.6472,29.5886,29.6032,367300.0
2013-10-11 10:30:00,40.4,40.41,40.33,40.34,222000.0,29.6032,29.6105,29.5519,29.5592,222000.0
2013-10-11 11:00:00,40.34,40.38,40.34,40.35,156800.0,29.5592,29.5886,29.5592,29.5666,156800.0
2013-10-11 11:30:00,40.35,40.43,40.35,40.42,477200.0,29.5666,29.6252,29.5666,29.6179,477200.0
2013-10-11 12:00:00,40.41,40.5,40.41,40.48,518000.0,29.6105,29.6765,29.6105,29.6618,518000.0
2013-10-11 12:30:00,40.48,40.49,40.46,40.47,279700.0,29.6618,29.6692,29.6472,29.6545,279700.0
2013-10-11 13:00:00,40.47,40.49,40.43,40.46,322900.0,29.6545,29.6692,29.6252,29.6472,322900.0
2013-10-11 13:30:00,40.46,40.49,40.43,40.49,408400.0,29.6472,29.6692,29.6252,29.6692,408400.0
2013-10-11 14:00:00,40.5,40.51,40.49,40.5,216600.0,29.6765,29.6838,29.6692,29.6765,216600.0
2013-10-11 14:30:00,40.49,40.51,40.47,40.51,175000.0,29.6692,29.6838,29.6545,29.6838,175000.0
2013-10-11 15:00:00,40.51,40.52,40.47,40.51,259700.0,29.6838,29.6911,29.6545,29.6838,259700.0
2013-10-11 15:30:00,40.51,40.58,40.45,40.58,981400.0,29.6838,29.7351,29.6399,29.7351,981400.0
2013-10-14 09:30:00,40.35,40.42,40.31,40.39,587100.0,29.5666,29.6179,29.5373,29.5959,587100.0
2013-10-14 10:00:00,40.38,40.44,40.36,40.42,1151500.0,29.5886,29.6325,29.5739,29.6179,1151500.0
2013-10-14 10:30:00,40.41,40.46,40.4,40.46,459300.0,29.6105,29.6472,29.6032,29.6472,459300.0
2013-10-14 11:00:00,40.44,40.48,40.43,40.45,156600.0,29.6325,29.6618,29.6252,29.6399,156600.0
2013-10-14 11:30:00,40.44,40.55,40.44,40.54,514500.0,29.6325,29.7131,29.6325,29.7058,514500.0
2013-10-14 12:00:00,40.54,40.56,40.51,40.52,214600.0,29.7058,29.7205,29.6838,29.6911,214600.0
2013-10-14 12:30:00,40.52,40.57,40.52,40.54,207000.0,29.6911,29.7278,29.6911,29.7058,207000.0
2013-10-14 13:00:00,40.54,40.65,40.52,40.61,316400.0,29.7058,29.7864,29.6911,29.7571,316400.0
2013-10-14 13:30:00,40.62,40.65,40.61,40.61,194200.0,29.7644,29.7864,29.7571,29.7571,194200.0
2013-10-14 14:00:00,40.61,40.69,40.6,40.66,197900.0,29.7571,29.8157,29.7498,29.7937,197900.0
2013-10-14 14:30:00,40.65,40.68,40.59,40.66,568100.0,29.7864,29.8084,29.7424,29.7937,568100.0
2013-10-14 15:00:00,40.66,40.75,40.63,40.69,317100.0,29.7937,29.8597,29.7717,29.8157,317100.0
2013-10-14 15:30:00,40.7,40.75,40.63,40.74,1113300.0,29.823,29.8597,29.7717,29.8524,1113300.0
2013-10-15 09:30:00,40.7,40.7,40.5,40.63,672900.0,29.823,29.823,29.6765,29.7717,672900.0
2013-10-15 10:00:00,40.64,40.69,40.62,40.69,437300.0,29.7791,29.8157,29.7644,29.8157,437300.0
2013-10-15 10:30:00,40.68,40.69,40.57,40.6,319800.0,29.8084,29.8157,29.7278,29.7498,319800.0
2013-10-15 11:00:00,40.59,40.72,40.54,40.68,781700.0,29.7424,29.8377,29.7058,29.8084,781700.0
2013-10-15 11:30:00,40.67,40.69,40.56,40.62,237100.0,29.8011,29.8157,29.7205,29.7644,237100.0
2013-10-15 12:00:00,40.62,40.63,40.57,40.6,240800.0,29.7644,29.7717,29.7278,29.7498,240800.0
2013-10-15 12:30:00,40.6,40.63,40.57,40.59,121900.0,29.7498,29.7717,29.7278,29.7424,121900.0
2013-10-15 13:00:00,40.6,40.6,40.54,40.54,197400.0,29.7498,29.7498,29.7058,29.7058,197400.0
2013-10-15 13:30:00,40.54,40.55,40.48,40.49,676400.0,29.7058,29.7131,29.6618,29.6692,676400.0
2013-10-15 14:00:00,40.49,40.55,40.42,40.46,587500.0,29.6692,29.7131,29.6179,29.6472,587500.0
2013-10-15 14:30:00,40.46,40.48,40.32,40.44,721500.0,29.6472,29.6618,29.5446,29.6325,721500.0
2013-10-15 15:00:00,40.43,40.5,40.38,40.47,679400.0,29.6252,29.6765,29.5886,29.6545,679400.0
2013-10-15 15:30:00,40.47,40.48,40.35,40.37,1525800.0,29.6545,29.6618,29.5666,29.5812,1525800.0
2013-10-16 09:30:00,40.52,40.9,40.52,40.85,787300.0,29.6911,29.9696,29.6911,29.933,787300.0
2013-10-16 10:00:00,40.85,40.88,40.76,40.78,493800.0,29.933,29.9549,29.867,29.8817,493800.0
2013-10-16 10:30:00,40.78,40.91,40.77,40.9,374400.0,29.8817,29.9769,29.8743,29.9696,374400.0
2013-10-16 11:00:00,40.9,40.97,40.86,40.87,731100.0,29.9696,30.0209,29.9403,29.9476,731100.0
2013-10-16 11:30:00,40.87,40.94,40.85,40.91,434500.0,29.9476,29.9989,29.933,29.9769,434500.0
2013-10-16 12:00:00,40.91,40.94,40.82,40.84,464300.0,29.9769,29.9989,29.911,29.9256,464300.0
2013-10-16 12:30:00,40.83,40.85,40.78,40.78,469800.0,29.9183,29.933,29.8817,29.8817,469800.0
2013-10-16 13:00:00,40.78,40.9,40.78,40.89,477500.0,29.8817,29.9696,29.8817,29.9623,477500.0
2013-10-16 13:30:00,40.9,40.9,40.83,40.84,167200.0,29.9696,29.9696,29.9183,29.9256,167200.0
2013-10-16 14:00:00,40.83,40.85,40.79,40.8,196200.0,29.9183,29.933,29.889,29.8963,196200.0
2013-10-16 14:30:00,40.8,40.87,40.8,40.84,295300.0,29.8963,29.9476,29.8963,29.9256,295300.0
2013-10-16 15:00:00,40.84,40.91,40.82,40.87,253300.0,29.9256,29.9769,29.911,29.9476,253300.0
2013-10-16 15:30:00,40.87,40.99,40.85,40.98,1406000.0,29.9476,30.0355,29.933,30.0282,1406000.0
2013-10-17 09:30:00,40.84,41.09,40.84,41.06,1283500.0,29.9256,30.1088,29.9256,30.0868,1283500.0
2013-10-17 10:00:00,41.07,41.21,41.06,41.18,621000.0,30.0942,30.1967,30.0868,30.1748,621000.0
2013-10-17 10:30:00,41.18,41.18,41.11,41.13,485600.0,30.1748,30.1748,30.1235,30.1381,485600.0
2013-10-17 11:00:00,41.13,41.15,41.11,41.14,543500.0,30.1381,30.1528,30.1235,30.1455,543500.0
2013-10-17 11:30:00,41.14,41.25,41.13,41.23,576200.0,30.1455,30.2261,30.1381,30.2114,576200.0
2013-10-17 12:00:00,41.23,41.29,41.22,41.28,458900.0,30.2114,30.2554,30.2041,30.248,458900.0
2013-10-17 12:30:00,41.29,41.34,41.28,41.33,195300.0,30.2554,30.292,30.248,30.2847,195300.0
2013-10-17 13:00:00,41.34,41.34,41.27,41.29,218000.0,30.292,30.292,30.2407,30.2554,218000.0
2013-10-17 13:30:00,41.29,41.31,41.28,41.29,232900.0,30.2554,30.27,30.248,30.2554,232900.0
2013-10-17 14:00:00,41.29,41.35,41.27,41.32,477600.0,30.2554,30.2993,30.2407,30.2773,477600.0
2013-10-17 14:30:00,41.32,41.35,41.32,41.34,243600.0,30.2773,30.2993,30.2773,30.292,243600.0
2013-10-17 15:00:00,41.35,41.37,41.32,41.36,383400.0,30.2993,30.314,30.2773,30.3067,383400.0
2013-10-17 15:30:00,41.36,41.44,41.34,41.4,1360500.0,30.3067,30.3653,30.292,30.336,1360500.0
2013-10-18 09:30:00,41.49,41.55,41.35,41.51,908200.0,30.4019,30.4459,30.2993,30.4166,908200.0
2013-10-18 10:00:00,41.51,41.52,41.42,41.43,502400.0,30.4166,30.4239,30.3506,30.3579,502400.0
2013-10-18 10:30:00,41.43,41.44,41.38,41.39,333600.0,30.3579,30.3653,30.3213,30.3286,333600.0
2013-10-18 11:00:00,41.39,41.42,41.38,41.4,250200.0,30.3286,30.3506,30.3213,30.336,250200.0
2013-10-18 11:30:00,41.4,41.44,41.37,41.38,198000.0,30.336,30.3653,30.314,30.3213,198000.0
2013-10-18 12:00:00,41.38,41.43,41.36,41.4,177400.0,30.3213,30.3579,30.3067,30.336,177400.0
2013-10-18 12:30:00,41.4,41.43,41.37,41.39,94800.0,30.336,30.3579,30.314,30.3286,94800.0
2013-10-18 13:00:00,41.38,41.42,41.38,41.4,154600.0,30.3213,30.3506,30.3213,30.336,154600.0
2013-10-18 13:30:00,41.41,41.44,41.38,41.44,198000.0,30.3433,30.3653,30.3213,30.3653,198000.0
2013-10-18 14:00:00,41.44,41.44,41.41,41.43,121700.0,30.3653,30.3653,30.3433,30.3579,121700.0
2013-10-18 14:30:00,41.43,41.47,41.41,41.44,266500.0,30.3579,30.3873,30.3433,30.3653,266500.0
2013-10-18 15:00:00,41.45,41.47,41.43,41.45,349300.0,30.3726,30.3873,30.3579,30.3726,349300.0
2013-10-18 15:30:00,41.45,41.49,41.4,41.48,1521000.0,30.3726,30.4019,30.336,30.3946,1521000.0
2013-10-21 09:30:00,41.43,41.51,41.25,41.27,479500.0,30.3579,30.4166,30.2261,30.2407,479500.0
2013-10-21 10:00:00,41.27,41.32,41.26,41.26,354500.0,30.2407,30.2773,30.2334,30.2334,354500.0
2013-10-21 10:30:00,41.26,41.3,41.24,41.26,400200.0,30.2334,30.2627,30.2187,30.2334,400200.0
2013-10-21 11:00:00,41.26,41.27,41.23,41.25,176000.0,30.2334,30.2407,30.2114,30.2261,176000.0
2013-10-21 11:30:00,41.25,41.3,41.23,41.28,128600.0,30.2261,30.2627,30.2114,30.248,128600.0
2013-10-21 12:00:00,41.29,41.32,41.28,41.31,78900.0,30.2554,30.2773,30.248,30.27,78900.0
2013-10-21 12:30:00,41.3,41.31,41.28,41.29,207800.0,30.2627,30.27,30.248,30.2554,207800.0
2013-10-21 13:00:00,41.3,41.3,41.28,41.28,117600.0,30.2627,30.2627,30.248,30.248,117600.0
2013-10-21 13:30:00,41.28,41.3,41.27,41.3,226300.0,30.248,30.2627,30.2407,30.2627,226300.0
2013-10-21 14:00:00,41.29,41.31,41.24,41.29,146200.0,30.2554,30.27,30.2187,30.2554,146200.0
2013-10-21 14:30:00,41.29,41.31,41.26,41.29,94000.0,30.2554,30.27,30.2334,30.2554,94000.0
2013-10-21 15:00:00,41.29,41.36,41.29,41.34,202900.0,30.2554,30.3067,30.2554,30.292,202900.0
2013-10-21 15:30:00,41.34,41.38,41.33,41.38,904000.0,30.292,30.3213,30.2847,30.3213,904000.0
2013-10-22 09:30:00,41.5,41.7,41.48,41.69,576300.0,30.4092,30.5558,30.3946,30.5485,576300.0
2013-10-22 10:00:00,41.7,41.85,41.7,41.77,570200.0,30.5558,30.6657,30.5558,30.6071,570200.0
2013-10-22 10:30:00,41.78,41.8,41.74,41.77,464300.0,30.6144,30.6291,30.5851,30.6071,464300.0
2013-10-22 11:00:00,41.77,41.79,41.67,41.7,423400.0,30.6071,30.6217,30.5338,30.5558,423400.0
2013-10-22 11:30:00,41.7,41.78,41.69,41.77,762900.0,30.5558,30.6144,30.5485,30.6071,762900.0
2013-10-22 12:00:00,41.77,41.77,41.71,41.74,150400.0,30.6071,30.6071,30.5631,30.5851,150400.0
2013-10-22 12:30:00,41.74,41.76,41.73,41.76,105400.0,30.5851,30.5998,30.5778,30.5998,105400.0
2013-10-22 13:00:00,41.76,41.82,41.75,41.8,224600.0,30.5998,30.6437,30.5924,30.6291,224600.0
2013-10-22 13:30:00,41.8,41.9,41.78,41.9,221600.0,30.6291,30.7023,30.6144,30.7023,221600.0
2013-10-22 14:00:00,41.9,42.01,41.9,41.97,1767900.0,30.7023,30.7829,30.7023,30.7536,1767900.0
2013-10-22 14:30:00,41.98,42.03,41.95,41.99,647200.0,30.761,30.7976,30.739,30.7683,647200.0
2013-10-22 15:00:00,41.99,42.03,41.98,42.0,568900.0,30.7683,30.7976,30.761,30.7756,568900.0
2013-10-22 15:30:00,42.0,42.0,41.92,41.95,2401700.0,30.7756,30.7756,30.717,30.739,2401700.0
2013-10-23 09:30:00,41.88,41.93,41.82,41.84,1230100.0,30.6877,30.7243,30.6437,30.6584,1230100.0
2013-10-23 10:00:00,41.83,41.95,41.8,41.9,377700.0,30.6511,30.739,30.6291,30.7023,377700.0
2013-10-23 10:30:00,41.9,41.96,41.84,41.91,613600.0,30.7023,30.7463,30.6584,30.7097,613600.0
2013-10-23 11:00:00,41.91,42.09,41.91,42.03,688400.0,30.7097,30.8416,30.7097,30.7976,688400.0
2013-10-23 11:30:00,42.04,42.09,42.03,42.05,273500.0,30.8049,30.8416,30.7976,30.8123,273500.0
2013-10-23 12:00:00,42.05,42.06,41.98,42.01,533100.0,30.8123,30.8196,30.761,30.7829,533100.0
2013-10-23 12:30:00,42.01,42.05,41.97,42.02,563100.0,30.7829,30.8123,30.7536,30.7903,563100.0
2013-10-23 13:00:00,42.02,42.06,42.0,42.04,445800.0,30.7903,30.8196,30.7756,30.8049,445800.0
2013-10-23 13:30:00,42.04,42.07,41.98,42.03,624200.0,30.8049,30.8269,30.761,30.7976,624200.0
2013-10-23 14:00:00,42.04,42.04,41.98,42.0,329400.0,30.8049,30.8049,30.761,30.7756,329400.0
2013-10-23 14:30:00,42.0,42.06,41.98,42.03,388800.0,30.7756,30.8196,30.761,30.7976,388800.0
2013-10-23 15:00:00,42.02,42.05,41.97,42.0,413400.0,30.7903,30.8123,30.7536,30.7756,413400.0
2013-10-23 15:30:00,42.0,42.04,41.97,42.01,1942300.0,30.7756,30.8049,30.7536,30.7829,1942300.0
2013-10-24 09:30:00,42.06,42.08,41.89,41.95,1630000.0,30.8196,30.8342,30.695,30.739,1630000.0
2013-10-24 10:00:00,41.95,42.03,41.93,41.96,965900.0,30.739,30.7976,30.7243,30.7463,965900.0
2013-10-24 10:30:00,41.97,42.01,41.93,41.95,743500.0,30.7536,30.7829,30.7243,30.739,743500.0
2013-10-24 11:00:00,41.95,41.98,41.93,41.97,586800.0,30.739,30.761,30.7243,30.7536,586800.0
2013-10-24 11:30:00,41.98,41.98,41.93,41.94,377300.0,30.761,30.761,30.7243,30.7317,377300.0
2013-10-24 12:00:00,41.93,41.93,41.89,41.9,337900.0,30.7243,30.7243,30.695,30.7023,337900.0
2013-10-24 12:30:00,41.91,41.94,41.86,41.94,232700.0,30.7097,30.7317,30.673,30.7317,232700.0
2013-10-24 13:00:00,41.94,41.94,41.89,41.92,133500.0,30.7317,30.7317,30.695,30.717,133500.0
2013-10-24 13:30:00,41.93,41.95,41.91,41.91,232200.0,30.7243,30.739,30.7097,30.7097,232200.0
2013-10-24 14:00:00,41.91,41.91,41.87,41.88,578400.0,30.7097,30.7097,30.6804,30.6877,578400.0
2013-10-24 14:30:00,41.89,41.98,41.88,41.98,257300.0,30.695,30.761,30.6877,30.761,257300.0
2013-10-24 15:00:00,41.98,41.99,41.93,41.94,257900.0,30.761,30.7683,30.7243,30.7317,257900.0
2013-10-24 15:30:00,41.94,41.96,41.91,41.93,1036700.0,30.7317,30.7463,30.7097,30.7243,1036700.0
2013-10-25 09:30:00,41.86,41.96,41.8,41.83,450900.0,30.673,30.7463,30.6291,30.6511,450900.0
2013-10-25 10:00:00,41.83,41.88,41.8,41.83,424400.0,30.6511,30.6877,30.6291,30.6511,424400.0
2013-10-25 10:30:00,41.82,41.93,41.82,41.92,205700.0,30.6437,30.7243,30.6437,30.717,205700.0
2013-10-25 11:00:00,41.92,41.96,41.91,41.96,252300.0,30.717,30.7463,30.7097,30.7463,252300.0
2013-10-25 11:30:00,41.96,41.97,41.93,41.96,196900.0,30.7463,30.7536,30.7243,30.7463,196900.0
2013-10-25 12:00:00,41.96,41.97,41.92,41.93,101600.0,30.7463,30.7536,30.717,30.7243,101600.0
2013-10-25 12:30:00,41.92,41.94,41.91,41.93,69200.0,30.717,30.7317,30.7097,30.7243,69200.0
2013-10-25 13:00:00,41.93,41.94,41.86,41.88,88200.0,30.7243,30.7317,30.673,30.6877,88200.0
2013-10-25 13:30:00,41.88,41.89,41.86,41.86,159200.0,30.6877,30.695,30.673,30.673,159200.0
2013-10-25 14:00:00,41.86,41.92,41.85,41.91,142500.0,30.673,30.717,30.6657,30.7097,142500.0
2013-10-25 14:30:00,41.91,41.91,41.88,41.9,143900.0,30.7097,30.7097,30.6877,30.7023,143900.0
2013-10-25 15:00:00,41.9,41.94,41.89,41.94,166500.0,30.7023,30.7317,30.695,30.7317,166500.0
2013-10-25 15:30:00,41.94,42.05,41.93,42.04,1421100.0,30.7317,30.8123,30.7243,30.8049,1421100.0
2013-10-28 09:30:00,42.15,42.48,42.09,42.41,3517400.0,30.8855,31.1273,30.8416,31.076,3517400.0
2013-10-28 10:00:00,42.41,42.53,42.38,42.51,3591900.0,31.076,31.164,31.0541,31.1493,3591900.0
2013-10-28 10:30:00,42.51,42.52,42.41,42.44,6448300.0,31.1493,31.1567,31.076,31.098,6448300.0
2013-10-28 11:00:00,42.44,42.48,42.4,42.48,4530800.0,31.098,31.1273,31.0687,31.1273,4530800.0
2013-10-28 11:30:00,42.47,42.59,42.46,42.59,1864600.0,31.12,31.2079,31.1127,31.2079,1864600.0
2013-10-28 12:00:00,42.59,42.6,42.55,42.56,1034700.0,31.2079,31.2153,31.1786,31.186,1034700.0
2013-10-28 12:30:00,42.56,42.59,42.5,42.56,1754200.0,31.186,31.2079,31.142,31.186,1754200.0
2013-10-28 13:00:00,42.56,42.58,42.53,42.57,1138100.0,31.186,31.2006,31.164,31.1933,1138100.0
2013-10-28 13:30:00,42.57,42.61,42.54,42.55,2378200.0,31.1933,31.2226,31.1713,31.1786,2378200.0
2013-10-28 14:00:00,42.55,42.68,42.54,42.67,1319600.0,31.1786,31.2739,31.1713,31.2666,1319600.0
2013-10-28 14:30:00,42.67,42.7,42.63,42.63,1849900.0,31.2666,31.2885,31.2373,31.2373,1849900.0
2013-10-28 15:00:00,42.64,42.64,42.55,42.55,1666200.0,31.2446,31.2446,31.1786,31.1786,1666200.0
2013-10-28 15:30:00,42.55,42.56,42.47,42.56,2930600.0,31.1786,31.186,31.12,31.186,2930600.0
2013-10-29 09:30:00,42.7,42.75,42.54,42.74,1609700.0,31.2885,31.3252,31.1713,31.3179,1609700.0
2013-10-29 10:00:00,42.74,42.85,42.66,42.82,3681000.0,31.3179,31.3985,31.2592,31.3765,3681000.0
2013-10-29 10:30:00,42.83,42.91,42.8,42.8,1339100.0,31.3838,31.4424,31.3618,31.3618,1339100.0
2013-10-29 11:00:00,42.81,42.87,42.79,42.83,426100.0,31.3691,31.4131,31.3545,31.3838,426100.0
2013-10-29 11:30:00,42.83,42.89,42.82,42.87,855900.0,31.3838,31.4278,31.3765,31.4131,855900.0
2013-10-29 12:00:00,42.87,42.88,42.8,42.85,830000.0,31.4131,31.4204,31.3618,31.3985,830000.0
2013-10-29 12:30:00,42.84,42.86,42.82,42.84,262700.0,31.3911,31.4058,31.3765,31.3911,262700.0
2013-10-29 13:00:00,42.83,42.87,42.83,42.85,315000.0,31.3838,31.4131,31.3838,31.3985,315000.0
2013-10-29 13:30:00,42.85,42.86,42.82,42.83,257400.0,31.3985,31.4058,31.3765,31.3838,257400.0
2013-10-29 14:00:00,42.83,42.87,42.82,42.87,1071400.0,31.3838,31.4131,31.3765,31.4131,1071400.0
2013-10-29 14:30:00,42.87,42.9,42.86,42.88,437600.0,31.4131,31.4351,31.4058,31.4204,437600.0
2013-10-29 15:00:00,42.87,42.9,42.85,42.89,505100.0,31.4131,31.4351,31.3985,31.4278,505100.0
2013-10-29 15:30:00,42.89,42.92,42.84,42.92,1806400.0,31.4278,31.4498,31.3911,31.4498,1806400.0
2013-10-30 09:30:00,42.99,42.99,42.73,42.79,1522700.0,31.501,31.501,31.3105,31.3545,1522700.0
2013-10-30 10:00:00,42.8,42.88,42.76,42.79,506600.0,31.3618,31.4204,31.3325,31.3545,506600.0
2013-10-30 10:30:00,42.79,42.83,42.76,42.81,557200.0,31.3545,31.3838,31.3325,31.3691,557200.0
2013-10-30 11:00:00,42.81,42.82,42.72,42.72,860700.0,31.3691,31.3765,31.3032,31.3032,860700.0
2013-10-30 11:30:00,42.72,42.76,42.69,42.71,931900.0,31.3032,31.3325,31.2812,31.2959,931900.0
2013-10-30 12:00:00,42.71,42.76,42.7,42.75,552100.0,31.2959,31.3325,31.2885,31.3252,552100.0
2013-10-30 12:30:00,42.74,42.8,42.74,42.77,490200.0,31.3179,31.3618,31.3179,31.3398,490200.0
2013-10-30 13:00:00,42.78,42.78,42.7,42.7,331400.0,31.3472,31.3472,31.2885,31.2885,331400.0
2013-10-30 13:30:00,42.7,42.74,42.67,42.7,1724400.0,31.2885,31.3179,31.2666,31.2885,1724400.0
2013-10-30 14:00:00,42.71,42.79,42.46,42.55,1358800.0,31.2959,31.3545,31.1127,31.1786,1358800.0
2013-10-30 14:30:00,42.55,42.63,42.53,42.6,812000.0,31.1786,31.2373,31.164,31.2153,812000.0
2013-10-30 15:00:00,42.61,42.67,42.58,42.62,614500.0,31.2226,31.2666,31.2006,31.2299,614500.0
2013-10-30 15:30:00,42.62,42.65,42.55,42.57,1400100.0,31.2299,31.2519,31.1786,31.1933,1400100.0
2013-10-31 09:30:00,42.49,42.53,42.29,42.34,916500.0,31.1347,31.164,30.9881,31.0248,916500.0
2013-10-31 10:00:00,42.34,42.39,42.29,42.34,999300.0,31.0248,31.0614,30.9881,31.0248,999300.0
2013-10-31 10:30:00,42.33,42.45,42.3,42.39,709900.0,31.0174,31.1054,30.9954,31.0614,709900.0
2013-10-31 11:00:00,42.39,42.5,42.39,42.48,970100.0,31.0614,31.142,31.0614,31.1273,970100.0
2013-10-31 11:30:00,42.49,42.5,42.46,42.49,962700.0,31.1347,31.142,31.1127,31.1347,962700.0
2013-10-31 12:00:00,42.49,42.53,42.46,42.48,905000.0,31.1347,31.164,31.1127,31.1273,905000.0
2013-10-31 12:30:00,42.48,42.54,42.47,42.52,218000.0,31.1273,31.1713,31.12,31.1567,218000.0
2013-10-31 13:00:00,42.52,42.54,42.51,42.53,141500.0,31.1567,31.1713,31.1493,31.164,141500.0
2013-10-31 13:30:00,42.53,42.54,42.49,42.5,498900.0,31.164,31.1713,31.1347,31.142,498900.0
2013-10-31 14:00:00,42.5,42.58,42.47,42.56,673800.0,31.142,31.2006,31.12,31.186,673800.0
2013-10-31 14:30:00,42.56,42.59,42.48,42.48,407600.0,31.186,31.2079,31.1273,31.1273,407600.0
2013-10-31 15:00:00,42.48,42.51,42.43,42.44,995000.0,31.1273,31.1493,31.0907,31.098,995000.0
2013-10-31 15:30:00,42.43,42.48,42.34,42.34,2272200.0,31.0907,31.1273,31.0248,31.0248,2272200.0
2013-11-01 09:30:00,42.36,42.55,42.3,42.5,446200.0,31.0394,31.1786,30.9954,31.142,446200.0
2013-11-01 10:00:00,42.51,42.55,42.31,42.39,1834200.0,31.1493,31.1786,31.0028,31.0614,1834200.0
2013-11-01 10:30:00,42.38,42.41,42.34,42.4,368600.0,31.0541,31.076,31.0248,31.0687,368600.0
2013-11-01 11:00:00,42.4,42.4,42.27,42.34,482300.0,31.0687,31.0687,30.9735,31.0248,482300.0
2013-11-01 11:30:00,42.34,42.44,42.34,42.35,210300.0,31.0248,31.098,31.0248,31.0321,210300.0
2013-11-01 12:00:00,42.35,42.38,42.32,42.37,166100.0,31.0321,31.0541,31.0101,31.0467,166100.0
2013-11-01 12:30:00,42.37,42.38,42.33,42.34,922600.0,31.0467,31.0541,31.0174,31.0248,922600.0
2013-11-01 13:00:00,42.34,42.4,42.31,42.37,416000.0,31.0248,31.0687,31.0028,31.0467,416000.0
2013-11-01 13:30:00,42.38,42.47,42.36,42.45,160300.0,31.0541,31.12,31.0394,31.1054,160300.0
2013-11-01 14:00:00,42.46,42.48,42.44,42.47,574100.0,31.1127,31.1273,31.098,31.12,574100.0
2013-11-01 14:30:00,42.46,42.47,42.42,42.43,398000.0,31.1127,31.12,31.0834,31.0907,398000.0
2013-11-01 15:00:00,42.42,42.51,42.42,42.47,604000.0,31.0834,31.1493,31.0834,31.12,604000.0
2013-11-01 15:30:00,42.47,42.57,42.46,42.49,1218500.0,31.12,31.1933,31.1127,31.1347,1218500.0
2013-11-04 09:30:00,42.61,42.72,42.61,42.68,511400.0,31.2226,31.3032,31.2226,31.2739,511400.0
2013-11-04 10:00:00,42.68,42.69,42.55,42.57,385000.0,31.2739,31.2812,31.1786,31.1933,385000.0
2013-11-04 10:30:00,42.57,42.58,42.42,42.42,411100.0,31.1933,31.2006,31.0834,31.0834,411100.0
2013-11-04 11:00:00,42.42,42.48,42.4,42.47,332600.0,31.0834,31.1273,31.0687,31.12,332600.0
2013-11-04 11:30:00,42.47,42.54,42.47,42.51,575700.0,31.12,31.1713,31.12,31.1493,575700.0
2013-11-04 12:00:00,42.5,42.53,42.49,42.52,131800.0,31.142,31.164,31.1347,31.1567,131800.0
2013-11-04 12:30:00,42.51,42.52,42.48,42.48,99500.0,31.1493,31.1567,31.1273,31.1273,99500.0
2013-11-04 13:00:00,42.48,42.49,42.46,42.49,122300.0,31.1273,31.1347,31.1127,31.1347,122300.0
2013-11-04 13:30:00,42.49,42.51,42.48,42.5,189100.0,31.1347,31.1493,31.1273,31.142,189100.0
2013-11-04 14:00:00,42.5,42.52,42.48,42.52,154400.0,31.142,31.1567,31.1273,31.1567,154400.0
2013-11-04 14:30:00,42.52,42.54,42.5,42.53,233300.0,31.1567,31.1713,31.142,31.164,233300.0
2013-11-04 15:00:00,42.52,42.53,42.49,42.53,238800.0,31.1567,31.164,31.1347,31.164,238800.0
2013-11-04 15:30:00,42.53,42.57,42.49,42.55,1443500.0,31.164,31.1933,31.1347,31.1786,1443500.0
2013-11-05 09:30:00,42.51,42.51,42.38,42.44,994100.0,31.1493,31.1493,31.0541,31.098,994100.0
2013-11-05 10:00:00,42.43,42.5,42.38,42.5,511400.0,31.0907,31.142,31.0541,31.142,511400.0
2013-11-05 10:30:00,42.5,42.6,42.49,42.57,787200.0,31.142,31.2153,31.1347,31.1933,787200.0
2013-11-05 11:00:00,42.57,42.65,42.55,42.63,421500.0,31.1933,31.2519,31.1786,31.2373,421500.0
2013-11-05 11:30:00,42.63,42.67,42.62,42.67,196100.0,31.2373,31.2666,31.2299,31.2666,196100.0
2013-11-05 12:00:00,42.67,42.72,42.66,42.69,295000.0,31.2666,31.3032,31.2592,31.2812,295000.0
2013-11-05 12:30:00,42.69,42.71,42.66,42.68,205800.0,31.2812,31.2959,31.2592,31.2739,205800.0
2013-11-05 13:00:00,42.69,42.73,42.68,42.71,132400.0,31.2812,31.3105,31.2739,31.2959,132400.0
2013-11-05 13:30:00,42.71,42.71,42.67,42.67,105000.0,31.2959,31.2959,31.2666,31.2666,105000.0
2013-11-05 14:00:00,42.68,42.7,42.66,42.69,103600.0,31.2739,31.2885,31.2592,31.2812,103600.0
2013-11-05 14:30:00,42.69,42.73,42.69,42.71,234000.0,31.2812,31.3105,31.2812,31.2959,234000.0
2013-11-05 15:00:00,42.71,42.76,42.69,42.7,432500.0,31.2959,31.3325,31.2812,31.2885,432500.0
2013-11-05 15:30:00,42.7,42.72,42.62,42.63,1424200.0,31.2885,31.3032,31.2299,31.2373,1424200.0
2013-11-06 09:30:00,42.85,42.85,42.65,42.8,726500.0,31.3985,31.3985,31.2519,31.3618,726500.0
2013-11-06 10:00:00,42.81,42.91,42.81,42.85,347800.0,31.3691,31.4424,31.3691,31.3985,347800.0
2013-11-06 10:30:00,42.85,42.91,42.81,42.83,377200.0,31.3985,31.4424,31.3691,31.3838,377200.0
2013-11-06 11:00:00,42.84,42.85,42.8,42.84,448200.0,31.3911,31.3985,31.3618,31.3911,448200.0
2013-11-06 11:30:00,42.84,42.87,42.81,42.85,390800.0,31.3911,31.4131,31.3691,31.3985,390800.0
2013-11-06 12:00:00,42.84,42.95,42.83,42.95,105000.0,31.3911,31.4717,31.3838,31.4717,105000.0
2013-11-06 12:30:00,42.95,43.0,42.93,42.97,136600.0,31.4717,31.5084,31.4571,31.4864,136600.0
2013-11-06 13:00:00,42.97,43.07,42.96,43.05,326400.0,31.4864,31.5597,31.4791,31.545,326400.0
2013-11-06 13:30:00,43.07,43.08,43.04,43.06,198000.0,31.5597,31.567,31.5377,31.5523,198000.0
2013-11-06 14:00:00,43.05,43.06,42.98,43.01,739100.0,31.545,31.5523,31.4937,31.5157,739100.0
2013-11-06 14:30:00,43.02,43.08,43.02,43.07,693600.0,31.523,31.567,31.523,31.5597,693600.0
2013-11-06 15:00:00,43.06,43.08,43.02,43.04,551300.0,31.5523,31.567,31.523,31.5377,551300.0
2013-11-06 15:30:00,43.04,43.1,42.98,43.07,1058500.0,31.5377,31.5816,31.4937,31.5597,1058500.0
2013-11-07 09:30:00,43.06,43.08,42.82,42.89,1050400.0,31.5523,31.567,31.3765,31.4278,1050400.0
2013-11-07 10:00:00,42.87,42.89,42.79,42.85,495900.0,31.4131,31.4278,31.3545,31.3985,495900.0
2013-11-07 10:30:00,42.86,42.86,42.71,42.76,899400.0,31.4058,31.4058,31.2959,31.3325,899400.0
2013-11-07 11:00:00,42.76,42.81,42.7,42.72,898000.0,31.3325,31.3691,31.2885,31.3032,898000.0
2013-11-07 11:30:00,42.73,42.78,42.71,42.75,487400.0,31.3105,31.3472,31.2959,31.3252,487400.0
2013-11-07 12:00:00,42.75,42.76,42.66,42.68,268200.0,31.3252,31.3325,31.2592,31.2739,268200.0
2013-11-07 12:30:00,42.67,42.69,42.6,42.61,219500.0,31.2666,31.2812,31.2153,31.2226,219500.0
2013-11-07 13:00:00,42.61,42.62,42.54,42.55,189800.0,31.2226,31.2299,31.1713,31.1786,189800.0
2013-11-07 13:30:00,42.56,42.58,42.51,42.52,573600.0,31.186,31.2006,31.1493,31.1567,573600.0
2013-11-07 14:00:00,42.53,42.53,42.43,42.44,668400.0,31.164,31.164,31.0907,31.098,668400.0
2013-11-07 14:30:00,42.45,42.49,42.39,42.46,581000.0,31.1054,31.1347,31.0614,31.1127,581000.0
2013-11-07 15:00:00,42.47,42.48,42.37,42.38,553300.0,31.12,31.1273,31.0467,31.0541,553300.0
2013-11-07 15:30:00,42.37,42.47,42.37,42.47,4040000.0,31.0467,31.12,31.0467,31.12,4040000.0
2013-11-08 09:30:00,42.47,42.47,42.14,42.16,2770100.0,31.12,31.12,30.8782,30.8929,2770100.0
2013-11-08 10:00:00,42.17,42.36,42.13,42.28,1948000.0,30.9002,31.0394,30.8709,30.9808,1948000.0
2013-11-08 10:30:00,42.29,42.45,42.28,42.43,642400.0,30.9881,31.1054,30.9808,31.0907,642400.0
2013-11-08 11:00:00,42.43,42.45,42.32,42.34,420000.0,31.0907,31.1054,31.0101,31.0248,420000.0
2013-11-08 11:30:00,42.34,42.4,42.33,42.35,333200.0,31.0248,31.0687,31.0174,31.0321,333200.0
2013-11-08 12:00:00,42.36,42.43,42.36,42.39,228200.0,31.0394,31.0907,31.0394,31.0614,228200.0
2013-11-08 12:30:00,42.38,42.39,42.31,42.34,391600.0,31.0541,31.0614,31.0028,31.0248,391600.0
2013-11-08 13:00:00,42.34,42.43,42.31,42.42,527400.0,31.0248,31.0907,31.0028,31.0834,527400.0
2013-11-08 13:30:00,42.42,42.47,42.39,42.44,605600.0,31.0834,31.12,31.0614,31.098,605600.0
2013-11-08 14:00:00,42.43,42.46,42.41,42.45,247400.0,31.0907,31.1127,31.076,31.1054,247400.0
2013-11-08 14:30:00,42.45,42.47,42.43,42.46,213300.0,31.1054,31.12,31.0907,31.1127,213300.0
2013-11-08 15:00:00,42.46,42.51,42.39,42.47,549600.0,31.1127,31.1493,31.0614,31.12,549600.0
2013-11-08 15:30:00,42.47,42.63,42.45,42.61,3647400.0,31.12,31.2373,31.1054,31.2226,3647400.0
2013-11-11 09:30:00,42.65,42.7,42.56,42.67,1180100.0,31.2519,31.2885,31.186,31.2666,1180100.0
2013-11-11 10:00:00,42.66,42.73,42.65,42.66,796400.0,31.2592,31.3105,31.2519,31.2592,796400.0
2013-11-11 10:30:00,42.66,42.69,42.65,42.68,255500.0,31.2592,31.2812,31.2519,31.2739,255500.0
2013-11-11 11:00:00,42.68,42.68,42.62,42.63,123000.0,31.2739,31.2739,31.2299,31.2373,123000.0
2013-11-11 11:30:00,42.62,42.64,42.59,42.6,222300.0,31.2299,31.2446,31.2079,31.2153,222300.0
2013-11-11 12:00:00,42.6,42.6,42.54,42.56,173000.0,31.2153,31.2153,31.1713,31.186,173000.0
2013-11-11 12:30:00,42.56,42.57,42.51,42.53,113500.0,31.186,31.1933,31.1493,31.164,113500.0
2013-11-11 13:00:00,42.53,42.54,42.51,42.53,106100.0,31.164,31.1713,31.1493,31.164,106100.0
2013-11-11 13:30:00,42.53,42.54,42.51,42.52,149400.0,31.164,31.1713,31.1493,31.1567,149400.0
2013-11-11 14:00:00,42.52,42.53,42.51,42.53,90200.0,31.1567,31.164,31.1493,31.164,90200.0
2013-11-11 14:30:00,42.52,42.54,42.51,42.51,188500.0,31.1567,31.1713,31.1493,31.1493,188500.0
2013-11-11 15:00:00,42.52,42.54,42.51,42.52,106200.0,31.1567,31.1713,31.1493,31.1567,106200.0
2013-11-11 15:30:00,42.52,42.57,42.51,42.53,1702800.0,31.1567,31.1933,31.1493,31.164,1702800.0
2013-11-12 09:30:00,42.44,42.52,42.4,42.43,611600.0,31.098,31.1567,31.0687,31.0907,611600.0
2013-11-12 10:00:00,42.43,42.58,42.41,42.54,741200.0,31.0907,31.2006,31.076,31.1713,741200.0
2013-11-12 10:30:00,42.54,42.55,42.48,42.52,445200.0,31.1713,31.1786,31.1273,31.1567,445200.0
2013-11-12 11:00:00,42.53,42.59,42.52,42.57,247200.0,31.164,31.2079,31.1567,31.1933,247200.0
2013-11-12 11:30:00,42.58,42.58,42.48,42.52,424200.0,31.2006,31.2006,31.1273,31.1567,424200.0
2013-11-12 12:00:00,42.52,42.55,42.48,42.49,190300.0,31.1567,31.1786,31.1273,31.1347,190300.0
2013-11-12 12:30:00,42.49,42.54,42.46,42.53,484400.0,31.1347,31.1713,31.1127,31.164,484400.0
2013-11-12 13:00:00,42.54,42.57,42.52,42.52,193400.0,31.1713,31.1933,31.1567,31.1567,193400.0
2013-11-12 13:30:00,42.53,42.53,42.44,42.5,385300.0,31.164,31.164,31.098,31.142,385300.0
2013-11-12 14:00:00,42.49,42.55,42.48,42.5,155400.0,31.1347,31.1786,31.1273,31.142,155400.0
2013-11-12 14:30:00,42.5,42.62,42.5,42.61,267400.0,31.142,31.2299,31.142,31.2226,267400.0
2013-11-12 15:00:00,42.61,42.64,42.58,42.58,199700.0,31.2226,31.2446,31.2006,31.2006,199700.0
2013-11-12 15:30:00,42.58,42.63,42.54,42.62,727100.0,31.2006,31.2373,31.1713,31.2299,727100.0
2013-11-13 09:30:00,42.46,42.63,42.42,42.62,749900.0,31.1127,31.2373,31.0834,31.2299,749900.0
2013-11-13 10:00:00,42.63,42.65,42.56,42.58,297900.0,31.2373,31.2519,31.186,31.2006,297900.0
2013-11-13 10:30:00,42.58,42.69,42.58,42.65,385200.0,31.2006,31.2812,31.2006,31.2519,385200.0
2013-11-13 11:00:00,42.64,42.65,42.59,42.59,132000.0,31.2446,31.2519,31.2079,31.2079,132000.0
2013-11-13 11:30:00,42.6,42.61,42.53,42.54,504500.0,31.2153,31.2226,31.164,31.1713,504500.0
2013-11-13 12:00:00,42.54,42.64,42.52,42.64,414200.0,31.1713,31.2446,31.1567,31.2446,414200.0
2013-11-13 12:30:00,42.63,42.71,42.62,42.7,257400.0,31.2373,31.2959,31.2299,31.2885,257400.0
2013-11-13 13:00:00,42.69,42.79,42.69,42.79,219900.0,31.2812,31.3545,31.2812,31.3545,219900.0
2013-11-13 13:30:00,42.79,42.86,42.78,42.85,196800.0,31.3545,31.4058,31.3472,31.3985,196800.0
2013-11-13 14:00:00,42.86,42.91,42.84,42.91,187400.0,31.4058,31.4424,31.3911,31.4424,187400.0
2013-11-13 14:30:00,42.9,42.91,42.8,42.81,176900.0,31.4351,31.4424,31.3618,31.3691,176900.0
2013-11-13 15:00:00,42.81,42.89,42.81,42.87,324400.0,31.3691,31.4278,31.3691,31.4131,324400.0
2013-11-13 15:30:00,42.87,42.99,42.84,42.97,1350100.0,31.4131,31.501,31.3911,31.4864,1350100.0
2013-11-14 09:30:00,42.99,43.14,42.96,43.13,666800.0,31.501,31.611,31.4791,31.6036,666800.0
2013-11-14 10:00:00,43.14,43.2,43.11,43.13,547300.0,31.611,31.6549,31.589,31.6036,547300.0
2013-11-14 10:30:00,43.14,43.26,43.14,43.23,368600.0,31.611,31.6989,31.611,31.6769,368600.0
2013-11-14 11:00:00,43.23,43.33,43.21,43.26,962100.0,31.6769,31.7502,31.6622,31.6989,962100.0
2013-11-14 11:30:00,43.27,43.29,43.22,43.27,275100.0,31.7062,31.7209,31.6696,31.7062,275100.0
2013-11-14 12:00:00,43.27,43.29,43.26,43.27,125700.0,31.7062,31.7209,31.6989,31.7062,125700.0
2013-11-14 12:30:00,43.27,43.29,43.22,43.23,248000.0,31.7062,31.7209,31.6696,31.6769,248000.0
2013-11-14 13:00:00,43.23,43.3,43.23,43.25,85100.0,31.6769,31.7282,31.6769,31.6916,85100.0
2013-11-14 13:30:00,43.26,43.26,43.19,43.22,107600.0,31.6989,31.6989,31.6476,31.6696,107600.0
2013-11-14 14:00:00,43.23,43.29,43.21,43.28,143500.0,31.6769,31.7209,31.6622,31.7135,143500.0
2013-11-14 14:30:00,43.28,43.29,43.23,43.25,281900.0,31.7135,31.7209,31.6769,31.6916,281900.0
2013-11-14 15:00:00,43.25,43.3,43.23,43.28,446200.0,31.6916,31.7282,31.6769,31.7135,446200.0
2013-11-14 15:30:00,43.28,43.32,43.25,43.27,1517000.0,31.7135,31.7429,31.6916,31.7062,1517000.0
2013-11-15 09:30:00,43.26,43.43,43.2,43.39,369900.0,31.6989,31.8235,31.6549,31.7941,369900.0
2013-11-15 10:00:00,43.39,43.41,43.25,43.26,382500.0,31.7941,31.8088,31.6916,31.6989,382500.0
2013-11-15 10:30:00,43.27,43.29,43.23,43.27,165900.0,31.7062,31.7209,31.6769,31.7062,165900.0
2013-11-15 11:00:00,43.28,43.29,43.24,43.27,114200.0,31.7135,31.7209,31.6842,31.7062,114200.0
2013-11-15 11:30:00,43.27,43.29,43.21,43.23,107800.0,31.7062,31.7209,31.6622,31.6769,107800.0
2013-11-15 12:00:00,43.23,43.24,43.2,43.2,81800.0,31.6769,31.6842,31.6549,31.6549,81800.0
2013-11-15 12:30:00,43.2,43.22,43.17,43.17,148200.0,31.6549,31.6696,31.6329,31.6329,148200.0
2013-11-15 13:00:00,43.16,43.25,43.15,43.23,58800.0,31.6256,31.6916,31.6183,31.6769,58800.0
2013-11-15 13:30:00,43.24,43.29,43.23,43.25,174600.0,31.6842,31.7209,31.6769,31.6916,174600.0
2013-11-15 14:00:00,43.24,43.29,43.24,43.29,173100.0,31.6842,31.7209,31.6842,31.7209,173100.0
2013-11-15 14:30:00,43.29,43.32,43.29,43.3,258900.0,31.7209,31.7429,31.7209,31.7282,258900.0
2013-11-15 15:00:00,43.3,43.33,43.29,43.33,258900.0,31.7282,31.7502,31.7209,31.7502,258900.0
2013-11-15 15:30:00,43.33,43.37,43.3,43.36,661300.0,31.7502,31.7795,31.7282,31.7722,661300.0
2013-11-18 09:30:00,43.46,43.46,43.24,43.25,461400.0,31.8454,31.8454,31.6842,31.6916,461400.0
2013-11-18 10:00:00,43.24,43.3,43.23,43.27,176000.0,31.6842,31.7282,31.6769,31.7062,176000.0
2013-11-18 10:30:00,43.27,43.27,43.2,43.22,125100.0,31.7062,31.7062,31.6549,31.6696,125100.0
2013-11-18 11:00:00,43.22,43.25,43.2,43.23,208400.0,31.6696,31.6916,31.6549,31.6769,208400.0
2013-11-18 11:30:00,43.23,43.24,43.17,43.21,170800.0,31.6769,31.6842,31.6329,31.6622,170800.0
2013-11-18 12:00:00,43.2,43.23,43.19,43.23,82900.0,31.6549,31.6769,31.6476,31.6769,82900.0
2013-11-18 12:30:00,43.23,43.24,43.18,43.22,135900.0,31.6769,31.6842,31.6403,31.6696,135900.0
2013-11-18 13:00:00,43.21,43.26,43.2,43.26,380400.0,31.6622,31.6989,31.6549,31.6989,380400.0
2013-11-18 13:30:00,43.26,43.27,43.24,43.25,189600.0,31.6989,31.7062,31.6842,31.6916,189600.0
2013-11-18 14:00:00,43.26,43.27,43.24,43.27,354700.0,31.6989,31.7062,31.6842,31.7062,354700.0
2013-11-18 14:30:00,43.27,43.27,43.2,43.22,287100.0,31.7062,31.7062,31.6549,31.6696,287100.0
2013-11-18 15:00:00,43.22,43.23,43.13,43.16,474400.0,31.6696,31.6769,31.6036,31.6256,474400.0
2013-11-18 15:30:00,43.15,43.21,43.11,43.21,767100.0,31.6183,31.6622,31.589,31.6622,767100.0
2013-11-19 09:30:00,43.14,43.14,42.97,43.07,665300.0,31.611,31.611,31.4864,31.5597,665300.0
2013-11-19 10:00:00,43.07,43.16,43.07,43.13,356100.0,31.5597,31.6256,31.5597,31.6036,356100.0
2013-11-19 10:30:00,43.14,43.19,43.08,43.1,185700.0,31.611,31.6476,31.567,31.5816,185700.0
2013-11-19 11:00:00,43.11,43.12,43.04,43.06,289500.0,31.589,31.5963,31.5377,31.5523,289500.0
2013-11-19 11:30:00,43.07,43.09,43.03,43.06,227800.0,31.5597,31.5743,31.5304,31.5523,227800.0
2013-11-19 12:00:00,43.06,43.14,43.05,43.12,191000.0,31.5523,31.611,31.545,31.5963,191000.0
2013-11-19 12:30:00,43.13,43.13,43.08,43.08,62200.0,31.6036,31.6036,31.567,31.567,62200.0
2013-11-19 13:00:00,43.09,43.09,43.01,43.02,199900.0,31.5743,31.5743,31.5157,31.523,199900.0
2013-11-19 13:30:00,43.02,43.05,43.0,43.01,256400.0,31.523,31.545,31.5084,31.5157,256400.0
2013-11-19 14:00:00,43.01,43.06,42.99,43.02,473400.0,31.5157,31.5523,31.501,31.523,473400.0
2013-11-19 14:30:00,43.02,43.1,43.02,43.05,271200.0,31.523,31.5816,31.523,31.545,271200.0
2013-11-19 15:00:00,43.05,43.11,43.04,43.06,282800.0,31.545,31.589,31.5377,31.5523,282800.0
2013-11-19 15:30:00,43.07,43.09,43.02,43.05,1107500.0,31.5597,31.5743,31.523,31.545,1107500.0
2013-11-20 09:30:00,43.09,43.14,43.01,43.11,342500.0,31.5743,31.611,31.5157,31.589,342500.0
2013-11-20 10:00:00,43.12,43.2,43.06,43.15,527700.0,31.5963,31.6549,31.5523,31.6183,527700.0
2013-11-20 10:30:00,43.15,43.16,43.05,43.14,346200.0,31.6183,31.6256,31.545,31.611,346200.0
2013-11-20 11:00:00,43.15,43.17,43.09,43.14,174500.0,31.6183,31.6329,31.5743,31.611,174500.0
2013-11-20 11:30:00,43.14,43.14,43.09,43.11,122500.0,31.611,31.611,31.5743,31.589,122500.0
2013-11-20 12:00:00,43.11,43.12,43.0,43.06,303200.0,31.589,31.5963,31.5084,31.5523,303200.0
2013-11-20 12:30:00,43.06,43.06,42.96,42.98,284400.0,31.5523,31.5523,31.4791,31.4937,284400.0
2013-11-20 13:00:00,42.98,43.01,42.94,42.96,236300.0,31.4937,31.5157,31.4644,31.4791,236300.0
2013-11-20 13:30:00,42.96,43.02,42.96,43.0,199700.0,31.4791,31.523,31.4791,31.5084,199700.0
2013-11-20 14:00:00,42.99,43.0,42.81,42.9,1476100.0,31.501,31.5084,31.3691,31.4351,1476100.0
2013-11-20 14:30:00,42.9,42.9,42.79,42.82,934000.0,31.4351,31.4351,31.3545,31.3765,934000.0
2013-11-20 15:00:00,42.82,42.83,42.73,42.82,610900.0,31.3765,31.3838,31.3105,31.3765,610900.0
2013-11-20 15:30:00,42.82,42.87,42.77,42.85,1546600.0,31.3765,31.4131,31.3398,31.3985,1546600.0
2013-11-21 09:30:00,42.87,42.91,42.82,42.86,902400.0,31.4131,31.4424,31.3765,31.4058,902400.0
2013-11-21 10:00:00,42.87,42.87,42.79,42.82,598800.0,31.4131,31.4131,31.3545,31.3765,598800.0
2013-11-21 10:30:00,42.82,42.95,42.82,42.88,420400.0,31.3765,31.4717,31.3765,31.4204,420400.0
2013-11-21 11:00:00,42.89,42.91,42.86,42.88,638100.0,31.4278,31.4424,31.4058,31.4204,638100.0
2013-11-21 11:30:00,42.88,42.9,42.8,42.85,872700.0,31.4204,31.4351,31.3618,31.3985,872700.0
2013-11-21 12:00:00,42.85,42.86,42.79,42.82,213400.0,31.3985,31.4058,31.3545,31.3765,213400.0
2013-11-21 12:30:00,42.82,42.83,42.76,42.77,345200.0,31.3765,31.3838,31.3325,31.3398,345200.0
2013-11-21 13:00:00,42.77,42.8,42.76,42.78,203300.0,31.3398,31.3618,31.3325,31.3472,203300.0
2013-11-21 13:30:00,42.77,42.88,42.77,42.87,450500.0,31.3398,31.4204,31.3398,31.4131,450500.0
2013-11-21 14:00:00,42.88,42.92,42.84,42.89,218500.0,31.4204,31.4498,31.3911,31.4278,218500.0
2013-11-21 14:30:00,42.9,42.95,42.88,42.94,378700.0,31.4351,31.4717,31.4204,31.4644,378700.0
2013-11-21 15:00:00,42.95,42.97,42.91,42.93,345800.0,31.4717,31.4864,31.4424,31.4571,345800.0
2013-11-21 15:30:00,42.94,42.97,42.9,42.94,1016200.0,31.4644,31.4864,31.4351,31.4644,1016200.0
2013-11-22 09:30:00,42.99,43.01,42.86,42.93,358100.0,31.501,31.5157,31.4058,31.4571,358100.0
2013-11-22 10:00:00,42.93,43.02,42.91,42.91,380100.0,31.4571,31.523,31.4424,31.4424,380100.0
2013-11-22 10:30:00,42.91,43.0,42.91,42.99,267300.0,31.4424,31.5084,31.4424,31.501,267300.0
2013-11-22 11:00:00,42.99,43.05,42.98,43.03,217400.0,31.501,31.545,31.4937,31.5304,217400.0
2013-11-22 11:30:00,43.03,43.1,43.03,43.08,273800.0,31.5304,31.5816,31.5304,31.567,273800.0
2013-11-22 12:00:00,43.08,43.09,43.05,43.06,215300.0,31.567,31.5743,31.545,31.5523,215300.0
2013-11-22 12:30:00,43.06,43.07,43.03,43.05,131300.0,31.5523,31.5597,31.5304,31.545,131300.0
2013-11-22 13:00:00,43.05,43.09,43.05,43.09,174700.0,31.545,31.5743,31.545,31.5743,174700.0
2013-11-22 13:30:00,43.09,43.1,43.05,43.08,196600.0,31.5743,31.5816,31.545,31.567,196600.0
2013-11-22 14:00:00,43.08,43.13,43.08,43.13,369100.0,31.567,31.6036,31.567,31.6036,369100.0
2013-11-22 14:30:00,43.13,43.14,43.11,43.14,240900.0,31.6036,31.611,31.589,31.611,240900.0
2013-11-22 15:00:00,43.13,43.17,43.13,43.14,354400.0,31.6036,31.6329,31.6036,31.611,354400.0
2013-11-22 15:30:00,43.14,43.19,43.14,43.17,1037300.0,31.611,31.6476,31.611,31.6329,1037300.0
2013-11-25 09:30:00,43.3,43.34,43.21,43.25,877400.0,31.7282,31.7575,31.6622,31.6916,877400.0
2013-11-25 10:00:00,43.24,43.3,43.24,43.3,485800.0,31.6842,31.7282,31.6842,31.7282,485800.0
2013-11-25 10:30:00,43.3,43.33,43.27,43.28,222000.0,31.7282,31.7502,31.7062,31.7135,222000.0
2013-11-25 11:00:00,43.27,43.32,43.26,43.28,201800.0,31.7062,31.7429,31.6989,31.7135,201800.0
2013-11-25 11:30:00,43.29,43.31,43.24,43.26,167100.0,31.7209,31.7355,31.6842,31.6989,167100.0
2013-11-25 12:00:00,43.25,43.27,43.23,43.25,100000.0,31.6916,31.7062,31.6769,31.6916,100000.0
2013-11-25 12:30:00,43.25,43.25,43.21,43.21,119100.0,31.6916,31.6916,31.6622,31.6622,119100.0
2013-11-25 13:00:00,43.22,43.24,43.16,43.18,112900.0,31.6696,31.6842,31.6256,31.6403,112900.0
2013-11-25 13:30:00,43.18,43.2,43.16,43.19,94300.0,31.6403,31.6549,31.6256,31.6476,94300.0
2013-11-25 14:00:00,43.19,43.21,43.17,43.19,232900.0,31.6476,31.6622,31.6329,31.6476,232900.0
2013-11-25 14:30:00,43.19,43.19,43.14,43.17,145600.0,31.6476,31.6476,31.611,31.6329,145600.0
2013-11-25 15:00:00,43.17,43.17,43.05,43.09,319900.0,31.6329,31.6329,31.545,31.5743,319900.0
2013-11-25 15:30:00,43.08,43.11,43.03,43.11,1187300.0,31.567,31.589,31.5304,31.589,1187300.0
2013-11-26 09:30:00,43.14,43.21,43.09,43.16,340400.0,31.611,31.6622,31.5743,31.6256,340400.0
2013-11-26 10:00:00,43.16,43.18,43.05,43.05,184500.0,31.6256,31.6403,31.545,31.545,184500.0
2013-11-26 10:30:00,43.05,43.08,42.98,43.01,376400.0,31.545,31.567,31.4937,31.5157,376400.0
2013-11-26 11:00:00,43.01,43.08,43.01,43.01,173600.0,31.5157,31.567,31.5157,31.5157,173600.0
2013-11-26 11:30:00,43.01,43.07,43.0,43.04,103800.0,31.5157,31.5597,31.5084,31.5377,103800.0
2013-11-26 12:00:00,43.03,43.18,43.03,43.16,140200.0,31.5304,31.6403,31.5304,31.6256,140200.0
2013-11-26 12:30:00,43.17,43.18,43.11,43.12,157000.0,31.6329,31.6403,31.589,31.5963,157000.0
2013-11-26 13:00:00,43.13,43.17,43.12,43.16,106600.0,31.6036,31.6329,31.5963,31.6256,106600.0
2013-11-26 13:30:00,43.16,43.21,43.15,43.21,109200.0,31.6256,31.6622,31.6183,31.6622,109200.0
2013-11-26 14:00:00,43.21,43.24,43.2,43.2,125200.0,31.6622,31.6842,31.6549,31.6549,125200.0
2013-11-26 14:30:00,43.21,43.25,43.2,43.21,194900.0,31.6622,31.6916,31.6549,31.6622,194900.0
2013-11-26 15:00:00,43.2,43.2,43.16,43.17,240900.0,31.6549,31.6549,31.6256,31.6329,240900.0
2013-11-26 15:30:00,43.17,43.2,43.02,43.03,1509400.0,31.6329,31.6549,31.523,31.5304,1509400.0
2013-11-27 09:30:00,43.19,43.19,42.96,43.06,204200.0,31.6476,31.6476,31.4791,31.5523,204200.0
2013-11-27 10:00:00,43.06,43.1,43.01,43.01,200500.0,31.5523,31.5816,31.5157,31.5157,200500.0
2013-11-27 10:30:00,43.01,43.07,43.01,43.05,338100.0,31.5157,31.5597,31.5157,31.545,338100.0
2013-11-27 11:00:00,43.05,43.09,43.04,43.08,1006200.0,31.545,31.5743,31.5377,31.567,1006200.0
2013-11-27 11:30:00,43.07,43.11,43.05,43.09,108800.0,31.5597,31.589,31.545,31.5743,108800.0
2013-11-27 12:00:00,43.09,43.09,43.03,43.05,149100.0,31.5743,31.5743,31.5304,31.545,149100.0
2013-11-27 12:30:00,43.05,43.08,42.99,42.99,157400.0,31.545,31.567,31.501,31.501,157400.0
2013-11-27 13:00:00,42.99,43.05,42.98,43.05,85100.0,31.501,31.545,31.4937,31.545,85100.0
2013-11-27 13:30:00,43.06,43.1,43.06,43.08,88400.0,31.5523,31.5816,31.5523,31.567,88400.0
2013-11-27 14:00:00,43.08,43.08,43.05,43.05,92600.0,31.567,31.567,31.545,31.545,92600.0
2013-11-27 14:30:00,43.05,43.12,43.05,43.1,134500.0,31.545,31.5963,31.545,31.5816,134500.0
2013-11-27 15:00:00,43.1,43.12,43.09,43.11,197900.0,31.5816,31.5963,31.5743,31.589,197900.0
2013-11-27 15:30:00,43.11,43.13,43.08,43.09,384700.0,31.589,31.6036,31.567,31.5743,384700.0
2013-11-29 09:30:00,43.17,43.27,43.09,43.24,252100.0,31.6329,31.7062,31.5743,31.6842,252100.0
2013-11-29 10:00:00,43.23,43.24,43.18,43.21,280900.0,31.6769,31.6842,31.6403,31.6622,280900.0
2013-11-29 10:30:00,43.22,43.23,43.13,43.15,321300.0,31.6696,31.6769,31.6036,31.6183,321300.0
2013-11-29 11:00:00,43.15,43.19,43.13,43.16,425800.0,31.6183,31.6476,31.6036,31.6256,425800.0
2013-11-29 11:30:00,43.17,43.19,43.14,43.15,148800.0,31.6329,31.6476,31.611,31.6183,148800.0
2013-11-29 12:00:00,43.15,43.16,43.1,43.13,251700.0,31.6183,31.6256,31.5816,31.6036,251700.0
2013-11-29 12:30:00,43.13,43.13,42.96,43.0,813700.0,31.6036,31.6036,31.4791,31.5084,813700.0
2013-12-02 09:30:00,43.03,43.04,42.82,42.83,561100.0,31.5304,31.5377,31.3765,31.3838,561100.0
2013-12-02 10:00:00,42.83,42.85,42.68,42.74,565400.0,31.3838,31.3985,31.2739,31.3179,565400.0
2013-12-02 10:30:00,42.74,42.78,42.71,42.78,270800.0,31.3179,31.3472,31.2959,31.3472,270800.0
2013-12-02 11:00:00,42.78,42.82,42.74,42.81,306500.0,31.3472,31.3765,31.3179,31.3691,306500.0
2013-12-02 11:30:00,42.81,42.88,42.79,42.87,287100.0,31.3691,31.4204,31.3545,31.4131,287100.0
2013-12-02 12:00:00,42.87,42.9,42.84,42.88,246600.0,31.4131,31.4351,31.3911,31.4204,246600.0
2013-12-02 12:30:00,42.89,42.95,42.88,42.93,192700.0,31.4278,31.4717,31.4204,31.4571,192700.0
2013-12-02 13:00:00,42.94,42.97,42.92,42.94,165100.0,31.4644,31.4864,31.4498,31.4644,165100.0
2013-12-02 13:30:00,42.94,42.96,42.91,42.95,225700.0,31.4644,31.4791,31.4424,31.4717,225700.0
2013-12-02 14:00:00,42.95,42.95,42.9,42.94,259900.0,31.4717,31.4717,31.4351,31.4644,259900.0
2013-12-02 14:30:00,42.94,42.94,42.86,42.89,319900.0,31.4644,31.4644,31.4058,31.4278,319900.0
2013-12-02 15:00:00,42.89,42.9,42.83,42.84,419500.0,31.4278,31.4351,31.3838,31.3911,419500.0
2013-12-02 15:30:00,42.83,42.84,42.75,42.82,1064100.0,31.3838,31.3911,31.3252,31.3765,1064100.0
2013-12-03 09:30:00,42.71,42.92,42.71,42.91,639300.0,31.2959,31.4498,31.2959,31.4424,639300.0
2013-12-03 10:00:00,42.91,42.93,42.84,42.84,431700.0,31.4424,31.4571,31.3911,31.3911,431700.0
2013-12-03 10:30:00,42.84,42.89,42.84,42.87,235400.0,31.3911,31.4278,31.3911,31.4131,235400.0
2013-12-03 11:00:00,42.87,42.9,42.81,42.83,344600.0,31.4131,31.4351,31.3691,31.3838,344600.0
2013-12-03 11:30:00,42.82,42.86,42.78,42.85,400600.0,31.3765,31.4058,31.3472,31.3985,400600.0
2013-12-03 12:00:00,42.85,42.94,42.85,42.92,276000.0,31.3985,31.4644,31.3985,31.4498,276000.0
2013-12-03 12:30:00,42.93,42.97,42.9,42.91,201600.0,31.4571,31.4864,31.4351,31.4424,201600.0
2013-12-03 13:00:00,42.91,42.91,42.82,42.83,189800.0,31.4424,31.4424,31.3765,31.3838,189800.0
2013-12-03 13:30:00,42.83,42.9,42.82,42.87,332300.0,31.3838,31.4351,31.3765,31.4131,332300.0
2013-12-03 14:00:00,42.86,42.87,42.79,42.83,357000.0,31.4058,31.4131,31.3545,31.3838,357000.0
2013-12-03 14:30:00,42.84,42.94,42.83,42.94,281800.0,31.3911,31.4644,31.3838,31.4644,281800.0
2013-12-03 15:00:00,42.93,42.94,42.89,42.92,497400.0,31.4571,31.4644,31.4278,31.4498,497400.0
2013-12-03 15:30:00,42.92,43.01,42.9,43.0,1755600.0,31.4498,31.5157,31.4351,31.5084,1755600.0
2013-12-04 09:30:00,42.88,42.88,42.68,42.75,684800.0,31.4204,31.4204,31.2739,31.3252,684800.0
2013-12-04 10:00:00,42.74,42.99,42.74,42.97,588200.0,31.3179,31.501,31.3179,31.4864,588200.0
2013-12-04 10:30:00,42.98,43.0,42.94,42.98,256700.0,31.4937,31.5084,31.4644,31.4937,256700.0
2013-12-04 11:00:00,42.97,42.97,42.88,42.88,120100.0,31.4864,31.4864,31.4204,31.4204,120100.0
2013-12-04 11:30:00,42.88,42.93,42.87,42.91,255800.0,31.4204,31.4571,31.4131,31.4424,255800.0
2013-12-04 12:00:00,42.9,42.9,42.75,42.75,231500.0,31.4351,31.4351,31.3252,31.3252,231500.0
2013-12-04 12:30:00,42.76,42.86,42.76,42.81,203400.0,31.3325,31.4058,31.3325,31.3691,203400.0
2013-12-04 13:00:00,42.82,42.85,42.61,42.61,319500.0,31.3765,31.3985,31.2226,31.2226,319500.0
2013-12-04 13:30:00,42.61,42.7,42.55,42.7,465300.0,31.2226,31.2885,31.1786,31.2885,465300.0
2013-12-04 14:00:00,42.71,42.85,42.69,42.8,183200.0,31.2959,31.3985,31.2812,31.3618,183200.0
2013-12-04 14:30:00,42.8,42.86,42.8,42.83,132500.0,31.3618,31.4058,31.3618,31.3838,132500.0
2013-12-04 15:00:00,42.83,42.87,42.79,42.87,757200.0,31.3838,31.4131,31.3545,31.4131,757200.0
2013-12-04 15:30:00,42.86,42.95,42.84,42.88,1008900.0,31.4058,31.4717,31.3911,31.4204,1008900.0
2013-12-05 09:30:00,42.77,42.79,42.52,42.55,492700.0,31.3398,31.3545,31.1567,31.1786,492700.0
2013-12-05 10:00:00,42.55,42.64,42.52,42.56,606000.0,31.1786,31.2446,31.1567,31.186,606000.0
2013-12-05 10:30:00,42.56,42.6,42.48,42.54,721100.0,31.186,31.2153,31.1273,31.1713,721100.0
2013-12-05 11:00:00,42.55,42.61,42.52,42.56,404500.0,31.1786,31.2226,31.1567,31.186,404500.0
2013-12-05 11:30:00,42.56,42.62,42.53,42.61,285200.0,31.186,31.2299,31.164,31.2226,285200.0
2013-12-05 12:00:00,42.61,42.67,42.61,42.63,135000.0,31.2226,31.2666,31.2226,31.2373,135000.0
2013-12-05 12:30:00,42.63,42.67,42.59,42.66,132600.0,31.2373,31.2666,31.2079,31.2592,132600.0
2013-12-05 13:00:00,42.66,42.67,42.54,42.56,179600.0,31.2592,31.2666,31.1713,31.186,179600.0
2013-12-05 13:30:00,42.56,42.59,42.53,42.57,109000.0,31.186,31.2079,31.164,31.1933,109000.0
2013-12-05 14:00:00,42.58,42.62,42.51,42.55,152900.0,31.2006,31.2299,31.1493,31.1786,152900.0
2013-12-05 14:30:00,42.55,42.59,42.49,42.51,100800.0,31.1786,31.2079,31.1347,31.1493,100800.0
2013-12-05 15:00:00,42.5,42.56,42.47,42.52,305800.0,31.142,31.186,31.12,31.1567,305800.0
2013-12-05 15:30:00,42.52,42.58,42.44,42.5,1896500.0,31.1567,31.2006,31.098,31.142,1896500.0
2013-12-06 09:30:00,42.83,42.96,42.76,42.9,1001500.0,31.3838,31.4791,31.3325,31.4351,1001500.0
2013-12-06 10:00:00,42.91,43.04,42.91,43.02,356500.0,31.4424,31.5377,31.4424,31.523,356500.0
2013-12-06 10:30:00,43.02,43.02,42.9,42.91,166800.0,31.523,31.523,31.4351,31.4424,166800.0
2013-12-06 11:00:00,42.91,42.99,42.91,42.91,404500.0,31.4424,31.501,31.4424,31.4424,404500.0
2013-12-06 11:30:00,42.92,42.96,42.89,42.96,188100.0,31.4498,31.4791,31.4278,31.4791,188100.0
2013-12-06 12:00:00,42.96,42.96,42.93,42.95,181500.0,31.4791,31.4791,31.4571,31.4717,181500.0
2013-12-06 12:30:00,42.95,43.05,42.94,43.04,185000.0,31.4717,31.545,31.4644,31.5377,185000.0
2013-12-06 13:00:00,43.04,43.08,43.03,43.06,172200.0,31.5377,31.567,31.5304,31.5523,172200.0
2013-12-06 13:30:00,43.05,43.12,43.03,43.08,157500.0,31.545,31.5963,31.5304,31.567,157500.0
2013-12-06 14:00:00,43.08,43.13,43.07,43.09,158900.0,31.567,31.6036,31.5597,31.5743,158900.0
2013-12-06 14:30:00,43.09,43.09,43.04,43.06,329800.0,31.5743,31.5743,31.5377,31.5523,329800.0
2013-12-06 15:00:00,43.05,43.08,43.03,43.07,443100.0,31.545,31.567,31.5304,31.5597,443100.0
2013-12-06 15:30:00,43.07,43.12,43.01,43.11,1638600.0,31.5597,31.5963,31.5157,31.589,1638600.0
2013-12-09 09:30:00,43.27,43.38,43.18,43.31,610800.0,31.7062,31.7868,31.6403,31.7355,610800.0
2013-12-09 10:00:00,43.31,43.33,43.25,43.26,285500.0,31.7355,31.7502,31.6916,31.6989,285500.0
2013-12-09 10:30:00,43.26,43.27,43.15,43.21,228400.0,31.6989,31.7062,31.6183,31.6622,228400.0
2013-12-09 11:00:00,43.2,43.23,43.17,43.2,211400.0,31.6549,31.6769,31.6329,31.6549,211400.0
2013-12-09 11:30:00,43.2,43.25,43.16,43.24,183700.0,31.6549,31.6916,31.6256,31.6842,183700.0
2013-12-09 12:00:00,43.23,43.27,43.22,43.23,74400.0,31.6769,31.7062,31.6696,31.6769,74400.0
2013-12-09 12:30:00,43.24,43.26,43.23,43.23,68700.0,31.6842,31.6989,31.6769,31.6769,68700.0
2013-12-09 13:00:00,43.23,43.3,43.22,43.26,139300.0,31.6769,31.7282,31.6696,31.6989,139300.0
2013-12-09 13:30:00,43.27,43.27,43.22,43.23,177100.0,31.7062,31.7062,31.6696,31.6769,177100.0
2013-12-09 14:00:00,43.23,43.24,43.19,43.22,190700.0,31.6769,31.6842,31.6476,31.6696,190700.0
2013-12-09 14:30:00,43.22,43.24,43.19,43.21,278500.0,31.6696,31.6842,31.6476,31.6622,278500.0
2013-12-09 15:00:00,43.21,43.23,43.18,43.19,266900.0,31.6622,31.6769,31.6403,31.6476,266900.0
2013-12-09 15:30:00,43.19,43.22,43.17,43.21,504300.0,31.6476,31.6696,31.6329,31.6622,504300.0
2013-12-10 09:30:00,43.14,43.19,42.88,42.97,500100.0,31.611,31.6476,31.4204,31.4864,500100.0
2013-12-10 10:00:00,42.96,42.98,42.84,42.87,384100.0,31.4791,31.4937,31.3911,31.4131,384100.0
2013-12-10 10:30:00,42.86,42.93,42.85,42.89,266100.0,31.4058,31.4571,31.3985,31.4278,266100.0
2013-12-10 11:00:00,42.89,42.97,42.88,42.88,234500.0,31.4278,31.4864,31.4204,31.4204,234500.0
2013-12-10 11:30:00,42.87,42.87,42.75,42.77,248500.0,31.4131,31.4131,31.3252,31.3398,248500.0
2013-12-10 12:00:00,42.77,42.83,42.74,42.8,143900.0,31.3398,31.3838,31.3179,31.3618,143900.0
2013-12-10 12:30:00,42.79,42.86,42.77,42.85,221100.0,31.3545,31.4058,31.3398,31.3985,221100.0
2013-12-10 13:00:00,42.86,42.89,42.82,42.83,78900.0,31.4058,31.4278,31.3765,31.3838,78900.0
2013-12-10 13:30:00,42.83,42.88,42.82,42.86,213600.0,31.3838,31.4204,31.3765,31.4058,213600.0
2013-12-10 14:00:00,42.86,42.9,42.84,42.86,98300.0,31.4058,31.4351,31.3911,31.4058,98300.0
2013-12-10 14:30:00,42.86,42.9,42.85,42.89,80400.0,31.4058,31.4351,31.3985,31.4278,80400.0
2013-12-10 15:00:00,42.89,42.95,42.88,42.93,205900.0,31.4278,31.4717,31.4204,31.4571,205900.0
2013-12-10 15:30:00,42.93,42.93,42.84,42.85,667200.0,31.4571,31.4571,31.3911,31.3985,667200.0
2013-12-11 09:30:00,42.85,43.04,42.85,43.03,2925700.0,31.3985,31.5377,31.3985,31.5304,2925700.0
2013-12-11 10:00:00,43.02,43.02,42.87,42.87,2163600.0,31.523,31.523,31.4131,31.4131,2163600.0
2013-12-11 10:30:00,42.88,42.98,42.87,42.98,852000.0,31.4204,31.4937,31.4131,31.4937,852000.0
2013-12-11 11:00:00,42.98,42.99,42.92,42.98,1482600.0,31.4937,31.501,31.4498,31.4937,1482600.0
2013-12-11 11:30:00,42.98,43.11,42.94,43.1,578400.0,31.4937,31.589,31.4644,31.5816,578400.0
2013-12-11 12:00:00,43.1,43.11,43.01,43.02,1038400.0,31.5816,31.589,31.5157,31.523,1038400.0
2013-12-11 12:30:00,43.02,43.08,43.02,43.02,1008500.0,31.523,31.567,31.523,31.523,1008500.0
2013-12-11 13:00:00,43.03,43.07,43.01,43.05,613100.0,31.5304,31.5597,31.5157,31.545,613100.0
2013-12-11 13:30:00,43.05,43.12,43.04,43.11,725700.0,31.545,31.5963,31.5377,31.589,725700.0
2013-12-11 14:00:00,43.11,43.13,43.06,43.08,2739000.0,31.589,31.6036,31.5523,31.567,2739000.0
2013-12-11 14:30:00,43.09,43.1,43.05,43.08,2048300.0,31.5743,31.5816,31.545,31.567,2048300.0
2013-12-11 15:00:00,43.08,43.09,42.99,43.0,2315900.0,31.567,31.5743,31.501,31.5084,2315900.0
2013-12-11 15:30:00,43.0,43.01,42.87,42.89,2956100.0,31.5084,31.5157,31.4131,31.4278,2956100.0
2013-12-12 09:30:00,42.92,42.92,42.7,42.71,805500.0,31.4498,31.4498,31.2885,31.2959,805500.0
2013-12-12 10:00:00,42.71,42.71,42.56,42.57,377600.0,31.2959,31.2959,31.186,31.1933,377600.0
2013-12-12 10:30:00,42.57,42.59,42.51,42.55,383900.0,31.1933,31.2079,31.1493,31.1786,383900.0
2013-12-12 11:00:00,42.55,42.61,42.48,42.5,259200.0,31.1786,31.2226,31.1273,31.142,259200.0
2013-12-12 11:30:00,42.5,42.54,42.45,42.45,633200.0,31.142,31.1713,31.1054,31.1054,633200.0
2013-12-12 12:00:00,42.45,42.46,42.3,42.36,838200.0,31.1054,31.1127,30.9954,31.0394,838200.0
2013-12-12 12:30:00,42.36,42.39,42.31,42.36,1516500.0,31.0394,31.0614,31.0028,31.0394,1516500.0
2013-12-12 13:00:00,42.35,42.41,42.35,42.37,845300.0,31.0321,31.076,31.0321,31.0467,845300.0
2013-12-12 13:30:00,42.37,42.4,42.35,42.36,564000.0,31.0467,31.0687,31.0321,31.0394,564000.0
2013-12-12 14:00:00,42.37,42.45,42.37,42.43,335900.0,31.0467,31.1054,31.0467,31.0907,335900.0
2013-12-12 14:30:00,42.44,42.5,42.4,42.48,586800.0,31.098,31.142,31.0687,31.1273,586800.0
2013-12-12 15:00:00,42.48,42.49,42.36,42.42,530400.0,31.1273,31.1347,31.0394,31.0834,530400.0
2013-12-12 15:30:00,42.43,42.43,42.32,42.36,1885600.0,31.0907,31.0907,31.0101,31.0394,1885600.0
2013-12-13 09:30:00,42.47,42.48,42.19,42.21,829400.0,31.12,31.1273,30.9148,30.9295,829400.0
2013-12-13 10:00:00,42.21,42.24,42.14,42.18,488700.0,30.9295,30.9515,30.8782,30.9075,488700.0
2013-12-13 10:30:00,42.18,42.24,42.17,42.23,294400.0,30.9075,30.9515,30.9002,30.9442,294400.0
2013-12-13 11:00:00,42.23,42.35,42.18,42.29,645800.0,30.9442,31.0321,30.9075,30.9881,645800.0
2013-12-13 11:30:00,42.28,42.35,42.26,42.35,271900.0,30.9808,31.0321,30.9661,31.0321,271900.0
2013-12-13 12:00:00,42.35,42.36,42.29,42.36,167800.0,31.0321,31.0394,30.9881,31.0394,167800.0
2013-12-13 12:30:00,42.36,42.37,42.29,42.31,243700.0,31.0394,31.0467,30.9881,31.0028,243700.0
2013-12-13 13:00:00,42.31,42.35,42.29,42.34,320200.0,31.0028,31.0321,30.9881,31.0248,320200.0
2013-12-13 13:30:00,42.34,42.39,42.3,42.31,228000.0,31.0248,31.0614,30.9954,31.0028,228000.0
2013-12-13 14:00:00,42.3,42.31,42.22,42.23,268100.0,30.9954,31.0028,30.9368,30.9442,268100.0
2013-12-13 14:30:00,42.23,42.27,42.22,42.26,632100.0,30.9442,30.9735,30.9368,30.9661,632100.0
2013-12-13 15:00:00,42.25,42.35,42.25,42.33,352000.0,30.9588,31.0321,30.9588,31.0174,352000.0
2013-12-13 15:30:00,42.33,42.35,42.24,42.25,1161500.0,31.0174,31.0321,30.9515,30.9588,1161500.0
2013-12-16 09:30:00,42.35,42.52,42.33,42.46,1152400.0,31.0321,31.1567,31.0174,31.1127,1152400.0
2013-12-16 10:00:00,42.47,42.51,42.35,42.38,535100.0,31.12,31.1493,31.0321,31.0541,535100.0
2013-12-16 10:30:00,42.38,42.39,42.27,42.32,833700.0,31.0541,31.0614,30.9735,31.0101,833700.0
2013-12-16 11:00:00,42.32,42.38,42.28,42.37,264400.0,31.0101,31.0541,30.9808,31.0467,264400.0
2013-12-16 11:30:00,42.38,42.39,42.33,42.36,303800.0,31.0541,31.0614,31.0174,31.0394,303800.0
2013-12-16 12:00:00,42.36,42.37,42.25,42.25,266000.0,31.0394,31.0467,30.9588,30.9588,266000.0
2013-12-16 12:30:00,42.25,42.27,42.21,42.22,199100.0,30.9588,30.9735,30.9295,30.9368,199100.0
2013-12-16 13:00:00,42.23,42.24,42.17,42.22,414400.0,30.9442,30.9515,30.9002,30.9368,414400.0
2013-12-16 13:30:00,42.21,42.27,42.2,42.26,161100.0,30.9295,30.9735,30.9222,30.9661,161100.0
2013-12-16 14:00:00,42.26,42.33,42.26,42.32,281300.0,30.9661,31.0174,30.9661,31.0101,281300.0
2013-12-16 14:30:00,42.32,42.32,42.28,42.3,257500.0,31.0101,31.0101,30.9808,30.9954,257500.0
2013-12-16 15:00:00,42.3,42.31,42.25,42.27,284700.0,30.9954,31.0028,30.9588,30.9735,284700.0
2013-12-16 15:30:00,42.27,42.28,42.23,42.25,921600.0,30.9735,30.9808,30.9442,30.9588,921600.0
2013-12-17 09:30:00,42.22,42.28,42.04,42.09,908300.0,30.9368,30.9808,30.8049,30.8416,908300.0
2013-12-17 10:00:00,42.09,42.16,42.06,42.07,451800.0,30.8416,30.8929,30.8196,30.8269,451800.0
2013-12-17 10:30:00,42.07,42.13,42.0,42.02,390700.0,30.8269,30.8709,30.7756,30.7903,390700.0
2013-12-17 11:00:00,42.02,42.05,41.97,41.99,506000.0,30.7903,30.8123,30.7536,30.7683,506000.0
2013-12-17 11:30:00,41.99,42.01,41.96,42.01,327500.0,30.7683,30.7829,30.7463,30.7829,327500.0
2013-12-17 12:00:00,42.01,42.01,41.96,41.98,127700.0,30.7829,30.7829,30.7463,30.761,127700.0
2013-12-17 12:30:00,41.98,42.08,41.96,42.05,708600.0,30.761,30.8342,30.7463,30.8123,708600.0
2013-12-17 13:00:00,42.05,42.06,42.02,42.06,137500.0,30.8123,30.8196,30.7903,30.8196,137500.0
2013-12-17 13:30:00,42.06,42.07,42.02,42.05,173600.0,30.8196,30.8269,30.7903,30.8123,173600.0
2013-12-17 14:00:00,42.04,42.14,42.04,42.11,234300.0,30.8049,30.8782,30.8049,30.8562,234300.0
2013-12-17 14:30:00,42.12,42.12,42.06,42.07,211000.0,30.8635,30.8635,30.8196,30.8269,211000.0
2013-12-17 15:00:00,42.07,42.14,42.06,42.13,1561400.0,30.8269,30.8782,30.8196,30.8709,1561400.0
2013-12-17 15:30:00,42.13,42.13,42.05,42.05,1468600.0,30.8709,30.8709,30.8123,30.8123,1468600.0
2013-12-18 09:30:00,42.11,42.25,42.11,42.25,1063500.0,30.8562,30.9588,30.8562,30.9588,1063500.0
2013-12-18 10:00:00,42.24,42.28,42.2,42.21,283800.0,30.9515,30.9808,30.9222,30.9295,283800.0
2013-12-18 10:30:00,42.21,42.25,42.13,42.19,330500.0,30.9295,30.9588,30.8709,30.9148,330500.0
2013-12-18 11:00:00,42.19,42.22,42.17,42.19,199300.0,30.9148,30.9368,30.9002,30.9148,199300.0
2013-12-18 11:30:00,42.19,42.21,42.11,42.13,366800.0,30.9148,30.9295,30.8562,30.8709,366800.0
2013-12-18 12:00:00,42.13,42.17,42.12,42.14,309300.0,30.8709,30.9002,30.8635,30.8782,309300.0
2013-12-18 12:30:00,42.14,42.16,42.08,42.1,388100.0,30.8782,30.8929,30.8342,30.8489,388100.0
2013-12-18 13:00:00,42.09,42.1,41.97,42.04,529300.0,30.8416,30.8489,30.7536,30.8049,529300.0
2013-12-18 13:30:00,42.04,42.2,41.99,42.12,956200.0,30.8049,30.9222,30.7683,30.8635,956200.0
2013-12-18 14:00:00,42.11,42.46,41.69,42.39,3837800.0,30.8562,31.1127,30.5485,31.0614,3837800.0
2013-12-18 14:30:00,42.4,42.6,42.38,42.54,1086000.0,31.0687,31.2153,31.0541,31.1713,1086000.0
2013-12-18 15:00:00,42.55,42.66,42.48,42.56,888600.0,31.1786,31.2592,31.1273,31.186,888600.0
2013-12-18 15:30:00,42.57,42.78,42.54,42.77,1496500.0,31.1933,31.3472,31.1713,31.3398,1496500.0
2013-12-19 09:30:00,42.65,42.74,42.5,42.54,804200.0,31.2519,31.3179,31.142,31.1713,804200.0
2013-12-19 10:00:00,42.55,42.56,42.43,42.49,727200.0,31.1786,31.186,31.0907,31.1347,727200.0
2013-12-19 10:30:00,42.5,42.63,42.47,42.61,277200.0,31.142,31.2373,31.12,31.2226,277200.0
2013-12-19 11:00:00,42.6,42.62,42.53,42.61,256300.0,31.2153,31.2299,31.164,31.2226,256300.0
2013-12-19 11:30:00,42.61,42.69,42.6,42.66,210500.0,31.2226,31.2812,31.2153,31.2592,210500.0
2013-12-19 12:00:00,42.66,42.7,42.63,42.68,174200.0,31.2592,31.2885,31.2373,31.2739,174200.0
2013-12-19 12:30:00,42.69,42.7,42.66,42.66,119100.0,31.2812,31.2885,31.2592,31.2592,119100.0
2013-12-19 13:00:00,42.66,42.73,42.63,42.71,195900.0,31.2592,31.3105,31.2373,31.2959,195900.0
2013-12-19 13:30:00,42.71,42.72,42.67,42.69,280100.0,31.2959,31.3032,31.2666,31.2812,280100.0
2013-12-19 14:00:00,42.7,42.71,42.61,42.62,171200.0,31.2885,31.2959,31.2226,31.2299,171200.0
2013-12-19 14:30:00,42.62,42.69,42.62,42.67,252700.0,31.2299,31.2812,31.2299,31.2666,252700.0
2013-12-19 15:00:00,42.67,42.7,42.66,42.66,579100.0,31.2666,31.2885,31.2592,31.2592,579100.0
2013-12-19 15:30:00,42.66,42.71,42.63,42.68,1347400.0,31.2592,31.2959,31.2373,31.2739,1347400.0
2013-12-20 09:30:00,42.35,42.56,42.29,42.56,1401500.0,31.267,31.4221,31.2227,31.4221,1401500.0
2013-12-20 10:00:00,42.56,42.56,42.41,42.41,817000.0,31.4221,31.4221,31.3113,31.3113,817000.0
2013-12-20 10:30:00,42.42,42.53,42.42,42.47,325900.0,31.3187,31.3999,31.3187,31.3556,325900.0
2013-12-20 11:00:00,42.46,42.53,42.45,42.5,237300.0,31.3482,31.3999,31.3408,31.3778,237300.0
2013-12-20 11:30:00,42.51,42.61,42.51,42.57,539400.0,31.3851,31.459,31.3851,31.4294,539400.0
2013-12-20 12:00:00,42.58,42.64,42.55,42.63,333300.0,31.4368,31.4811,31.4147,31.4737,333300.0
2013-12-20 12:30:00,42.63,42.65,42.61,42.61,336900.0,31.4737,31.4885,31.459,31.459,336900.0
2013-12-20 13:00:00,42.61,42.64,42.6,42.62,247300.0,31.459,31.4811,31.4516,31.4664,247300.0
2013-12-20 13:30:00,42.62,42.64,42.58,42.62,339500.0,31.4664,31.4811,31.4368,31.4664,339500.0
2013-12-20 14:00:00,42.63,42.65,42.61,42.62,623400.0,31.4737,31.4885,31.459,31.4664,623400.0
2013-12-20 14:30:00,42.61,42.66,42.61,42.63,441500.0,31.459,31.4959,31.459,31.4737,441500.0
2013-12-20 15:00:00,42.64,42.64,42.52,42.52,636800.0,31.4811,31.4811,31.3925,31.3925,636800.0
2013-12-20 15:30:00,42.52,42.57,42.49,42.54,1774800.0,31.3925,31.4294,31.3704,31.4073,1774800.0
2013-12-23 09:30:00,42.65,42.69,42.43,42.43,570700.0,31.4885,31.518,31.3261,31.3261,570700.0
2013-12-23 10:00:00,42.43,42.46,42.37,42.42,663300.0,31.3261,31.3482,31.2818,31.3187,663300.0
2013-12-23 10:30:00,42.42,42.48,42.41,42.44,260000.0,31.3187,31.363,31.3113,31.3335,260000.0
2013-12-23 11:00:00,42.44,42.5,42.43,42.46,251300.0,31.3335,31.3778,31.3261,31.3482,251300.0
2013-12-23 11:30:00,42.47,42.5,42.46,42.47,171000.0,31.3556,31.3778,31.3482,31.3556,171000.0
2013-12-23 12:00:00,42.46,42.49,42.44,42.48,157500.0,31.3482,31.3704,31.3335,31.363,157500.0
2013-12-23 12:30:00,42.47,42.48,42.45,42.47,238200.0,31.3556,31.363,31.3408,31.3556,238200.0
2013-12-23 13:00:00,42.47,42.47,42.41,42.44,160100.0,31.3556,31.3556,31.3113,31.3335,160100.0
2013-12-23 13:30:00,42.44,42.45,42.36,42.4,179200.0,31.3335,31.3408,31.2744,31.3039,179200.0
2013-12-23 14:00:00,42.4,42.46,42.39,42.43,300400.0,31.3039,31.3482,31.2965,31.3261,300400.0
2013-12-23 14:30:00,42.44,42.46,42.42,42.45,225400.0,31.3335,31.3482,31.3187,31.3408,225400.0
2013-12-23 15:00:00,42.45,42.47,42.43,42.47,382900.0,31.3408,31.3556,31.3261,31.3556,382900.0
2013-12-23 15:30:00,42.47,42.5,42.43,42.5,1368700.0,31.3556,31.3778,31.3261,31.3778,1368700.0
2013-12-24 09:30:00,42.51,42.59,42.44,42.54,577500.0,31.3851,31.4442,31.3335,31.4073,577500.0
2013-12-24 10:00:00,42.54,42.66,42.54,42.63,608200.0,31.4073,31.4959,31.4073,31.4737,608200.0
2013-12-24 10:30:00,42.64,42.65,42.6,42.6,594900.0,31.4811,31.4885,31.4516,31.4516,594900.0
2013-12-24 11:00:00,42.6,42.64,42.57,42.6,253300.0,31.4516,31.4811,31.4294,31.4516,253300.0
2013-12-24 11:30:00,42.6,42.64,42.55,42.58,1544400.0,31.4516,31.4811,31.4147,31.4368,1544400.0
2013-12-24 12:00:00,42.58,42.59,42.54,42.55,783100.0,31.4368,31.4442,31.4073,31.4147,783100.0
2013-12-24 12:30:00,42.55,42.57,42.52,42.55,1582400.0,31.4147,31.4294,31.3925,31.4147,1582400.0
2013-12-26 09:30:00,42.6,42.7,42.59,42.7,665600.0,31.4516,31.5254,31.4442,31.5254,665600.0
2013-12-26 10:00:00,42.7,42.74,42.59,42.6,1850700.0,31.5254,31.555,31.4442,31.4516,1850700.0
2013-12-26 10:30:00,42.59,42.66,42.59,42.59,1755000.0,31.4442,31.4959,31.4442,31.4442,1755000.0
2013-12-26 11:00:00,42.59,42.61,42.54,42.61,2343500.0,31.4442,31.459,31.4073,31.459,2343500.0
2013-12-26 11:30:00,42.61,42.63,42.6,42.62,1588400.0,31.459,31.4737,31.4516,31.4664,1588400.0
2013-12-26 12:00:00,42.61,42.63,42.6,42.63,543900.0,31.459,31.4737,31.4516,31.4737,543900.0
2013-12-26 12:30:00,42.63,42.68,42.63,42.66,521800.0,31.4737,31.5107,31.4737,31.4959,521800.0
2013-12-26 13:00:00,42.66,42.68,42.65,42.67,651100.0,31.4959,31.5107,31.4885,31.5033,651100.0
2013-12-26 13:30:00,42.68,42.69,42.66,42.69,981100.0,31.5107,31.518,31.4959,31.518,981100.0
2013-12-26 14:00:00,42.69,42.7,42.67,42.69,819500.0,31.518,31.5254,31.5033,31.518,819500.0
2013-12-26 14:30:00,42.69,42.7,42.68,42.69,698100.0,31.518,31.5254,31.5107,31.518,698100.0
2013-12-26 15:00:00,42.68,42.73,42.68,42.73,715300.0,31.5107,31.5476,31.5107,31.5476,715300.0
2013-12-26 15:30:00,42.73,42.74,42.7,42.72,979800.0,31.5476,31.555,31.5254,31.5402,979800.0
2013-12-27 09:30:00,42.91,42.92,42.77,42.9,669900.0,31.6805,31.6878,31.5771,31.6731,669900.0
2013-12-27 10:00:00,42.91,42.92,42.87,42.9,193600.0,31.6805,31.6878,31.6509,31.6731,193600.0
2013-12-27 10:30:00,42.9,42.91,42.86,42.87,114900.0,31.6731,31.6805,31.6435,31.6509,114900.0
2013-12-27 11:00:00,42.87,42.89,42.83,42.87,285100.0,31.6509,31.6657,31.6214,31.6509,285100.0
2013-12-27 11:30:00,42.88,42.9,42.81,42.83,258600.0,31.6583,31.6731,31.6066,31.6214,258600.0
2013-12-27 12:00:00,42.83,42.84,42.79,42.83,192600.0,31.6214,31.6288,31.5919,31.6214,192600.0
2013-12-27 12:30:00,42.83,42.83,42.77,42.79,101600.0,31.6214,31.6214,31.5771,31.5919,101600.0
2013-12-27 13:00:00,42.79,42.81,42.77,42.8,310900.0,31.5919,31.6066,31.5771,31.5992,310900.0
2013-12-27 13:30:00,42.8,42.81,42.76,42.8,181100.0,31.5992,31.6066,31.5697,31.5992,181100.0
2013-12-27 14:00:00,42.79,42.85,42.79,42.84,165700.0,31.5919,31.6362,31.5919,31.6288,165700.0
2013-12-27 14:30:00,42.85,42.86,42.81,42.81,177900.0,31.6362,31.6435,31.6066,31.6066,177900.0
2013-12-27 15:00:00,42.81,42.85,42.81,42.84,276200.0,31.6066,31.6362,31.6066,31.6288,276200.0
2013-12-27 15:30:00,42.84,42.87,42.83,42.84,667900.0,31.6288,31.6509,31.6214,31.6288,667900.0
2013-12-30 09:30:00,42.88,42.95,42.82,42.88,857600.0,31.6583,31.71,31.614,31.6583,857600.0
2013-12-30 10:00:00,42.87,42.93,42.86,42.93,175100.0,31.6509,31.6952,31.6435,31.6952,175100.0
2013-12-30 10:30:00,42.94,42.94,42.88,42.89,161600.0,31.7026,31.7026,31.6583,31.6657,161600.0
2013-12-30 11:00:00,42.89,42.98,42.89,42.95,330100.0,31.6657,31.7321,31.6657,31.71,330100.0
2013-12-30 11:30:00,42.94,42.96,42.87,42.88,129800.0,31.7026,31.7174,31.6509,31.6583,129800.0
2013-12-30 12:00:00,42.88,42.9,42.85,42.85,101000.0,31.6583,31.6731,31.6362,31.6362,101000.0
2013-12-30 12:30:00,42.85,42.86,42.83,42.84,82700.0,31.6362,31.6435,31.6214,31.6288,82700.0
2013-12-30 13:00:00,42.85,42.87,42.83,42.85,110300.0,31.6362,31.6509,31.6214,31.6362,110300.0
2013-12-30 13:30:00,42.84,42.88,42.84,42.88,225500.0,31.6288,31.6583,31.6288,31.6583,225500.0
2013-12-30 14:00:00,42.88,42.92,42.87,42.89,185200.0,31.6583,31.6878,31.6509,31.6657,185200.0
2013-12-30 14:30:00,42.9,42.96,42.89,42.92,97500.0,31.6731,31.7174,31.6657,31.6878,97500.0
2013-12-30 15:00:00,42.93,42.94,42.9,42.93,190600.0,31.6952,31.7026,31.6731,31.6952,190600.0
2013-12-30 15:30:00,42.92,42.97,42.89,42.97,630800.0,31.6878,31.7248,31.6657,31.7248,630800.0
2013-12-31 09:30:00,43.02,43.02,42.85,42.88,316300.0,31.7617,31.7617,31.6362,31.6583,316300.0
2013-12-31 10:00:00,42.88,42.96,42.87,42.91,540500.0,31.6583,31.7174,31.6509,31.6805,540500.0
2013-12-31 10:30:00,42.91,42.98,42.91,42.98,193300.0,31.6805,31.7321,31.6805,31.7321,193300.0
2013-12-31 11:00:00,42.98,43.07,42.98,43.02,637200.0,31.7321,31.7986,31.7321,31.7617,637200.0
2013-12-31 11:30:00,43.03,43.04,42.97,43.02,570100.0,31.7691,31.7764,31.7248,31.7617,570100.0
2013-12-31 12:00:00,43.02,43.03,42.96,42.97,1579200.0,31.7617,31.7691,31.7174,31.7248,1579200.0
2013-12-31 12:30:00,42.98,43.01,42.97,43.0,144700.0,31.7321,31.7543,31.7248,31.7469,144700.0
2013-12-31 13:00:00,43.0,43.01,42.96,42.98,118900.0,31.7469,31.7543,31.7174,31.7321,118900.0
2013-12-31 13:30:00,42.97,42.98,42.95,42.95,219600.0,31.7248,31.7321,31.71,31.71,219600.0
2013-12-31 14:00:00,42.96,42.97,42.91,42.92,286100.0,31.7174,31.7248,31.6805,31.6878,286100.0
2013-12-31 14:30:00,42.92,42.92,42.83,42.86,303100.0,31.6878,31.6878,31.6214,31.6435,303100.0
2013-12-31 15:00:00,42.86,42.88,42.81,42.86,259300.0,31.6435,31.6583,31.6066,31.6435,259300.0
2013-12-31 15:30:00,42.86,42.98,42.85,42.95,1350900.0,31.6435,31.7321,31.6362,31.71,1350900.0
2014-01-02 09:30:00,42.87,42.87,42.6,42.62,1174500.0,31.6509,31.6509,31.4516,31.4664,1174500.0
2014-01-02 10:00:00,42.61,42.68,42.57,42.67,428800.0,31.459,31.5107,31.4294,31.5033,428800.0
2014-01-02 10:30:00,42.67,42.72,42.64,42.68,433800.0,31.5033,31.5402,31.4811,31.5107,433800.0
2014-01-02 11:00:00,42.67,42.72,42.64,42.7,343700.0,31.5033,31.5402,31.4811,31.5254,343700.0
2014-01-02 11:30:00,42.69,42.7,42.57,42.63,457900.0,31.518,31.5254,31.4294,31.4737,457900.0
2014-01-02 12:00:00,42.64,42.64,42.57,42.59,482700.0,31.4811,31.4811,31.4294,31.4442,482700.0
2014-01-02 12:30:00,42.59,42.59,42.53,42.56,677300.0,31.4442,31.4442,31.3999,31.4221,677300.0
2014-01-02 13:00:00,42.55,42.58,42.5,42.51,614500.0,31.4147,31.4368,31.3778,31.3851,614500.0
2014-01-02 13:30:00,42.51,42.56,42.49,42.53,925700.0,31.3851,31.4221,31.3704,31.3999,925700.0
2014-01-02 14:00:00,42.53,42.54,42.38,42.44,2156500.0,31.3999,31.4073,31.2892,31.3335,2156500.0
2014-01-02 14:30:00,42.44,42.51,42.43,42.44,1692100.0,31.3335,31.3851,31.3261,31.3335,1692100.0
2014-01-02 15:00:00,42.45,42.53,42.42,42.5,1014500.0,31.3408,31.3999,31.3187,31.3778,1014500.0
2014-01-02 15:30:00,42.51,42.57,42.46,42.48,1376700.0,31.3851,31.4294,31.3482,31.363,1376700.0
2014-01-03 09:30:00,42.49,42.58,42.48,42.53,610600.0,31.3704,31.4368,31.363,31.3999,610600.0
2014-01-03 10:00:00,42.54,42.61,42.52,42.55,370500.0,31.4073,31.459,31.3925,31.4147,370500.0
2014-01-03 10:30:00,42.56,42.61,42.52,42.53,608600.0,31.4221,31.459,31.3925,31.3999,608600.0
2014-01-03 11:00:00,42.54,42.57,42.41,42.42,381800.0,31.4073,31.4294,31.3113,31.3187,381800.0
2014-01-03 11:30:00,42.41,42.46,42.4,42.41,812500.0,31.3113,31.3482,31.3039,31.3113,812500.0
2014-01-03 12:00:00,42.41,42.42,42.36,42.41,251300.0,31.3113,31.3187,31.2744,31.3113,251300.0
2014-01-03 12:30:00,42.41,42.43,42.37,42.37,233200.0,31.3113,31.3261,31.2818,31.2818,233200.0
2014-01-03 13:00:00,42.37,42.39,42.35,42.37,252600.0,31.2818,31.2965,31.267,31.2818,252600.0
2014-01-03 13:30:00,42.37,42.4,42.34,42.39,223000.0,31.2818,31.3039,31.2596,31.2965,223000.0
2014-01-03 14:00:00,42.39,42.43,42.37,42.39,402700.0,31.2965,31.3261,31.2818,31.2965,402700.0
2014-01-03 14:30:00,42.4,42.5,42.38,42.45,410300.0,31.3039,31.3778,31.2892,31.3408,410300.0
2014-01-03 15:00:00,42.45,42.56,42.44,42.5,534800.0,31.3408,31.4221,31.3335,31.3778,534800.0
2014-01-03 15:30:00,42.5,42.52,42.38,42.39,786400.0,31.3778,31.3925,31.2892,31.2965,786400.0
2014-01-06 09:30:00,42.46,42.53,42.27,42.33,978600.0,31.3482,31.3999,31.208,31.2522,978600.0
2014-01-06 10:00:00,42.33,42.36,42.26,42.32,1330600.0,31.2522,31.2744,31.2006,31.2449,1330600.0
2014-01-06 10:30:00,42.32,42.34,42.25,42.27,907300.0,31.2449,31.2596,31.1932,31.208,907300.0
2014-01-06 11:00:00,42.27,42.29,42.17,42.24,1005800.0,31.208,31.2227,31.1341,31.1858,1005800.0
2014-01-06 11:30:00,42.23,42.24,42.17,42.23,332800.0,31.1784,31.1858,31.1341,31.1784,332800.0
2014-01-06 12:00:00,42.24,42.24,42.14,42.15,249300.0,31.1858,31.1858,31.112,31.1194,249300.0
2014-01-06 12:30:00,42.14,42.19,42.11,42.17,251300.0,31.112,31.1489,31.0898,31.1341,251300.0
2014-01-06 13:00:00,42.17,42.2,42.14,42.18,292400.0,31.1341,31.1563,31.112,31.1415,292400.0
2014-01-06 13:30:00,42.18,42.29,42.17,42.27,558800.0,31.1415,31.2227,31.1341,31.208,558800.0
2014-01-06 14:00:00,42.27,42.29,42.21,42.22,324400.0,31.208,31.2227,31.1637,31.171,324400.0
2014-01-06 14:30:00,42.23,42.31,42.22,42.28,568900.0,31.1784,31.2375,31.171,31.2153,568900.0
2014-01-06 15:00:00,42.28,42.31,42.24,42.29,433300.0,31.2153,31.2375,31.1858,31.2227,433300.0
2014-01-06 15:30:00,42.29,42.3,42.2,42.2,1313700.0,31.2227,31.2301,31.1563,31.1563,1313700.0
2014-01-07 09:30:00,42.24,42.54,42.24,42.43,1671100.0,31.1858,31.4073,31.1858,31.3261,1671100.0
2014-01-07 10:00:00,42.43,42.45,42.34,42.39,1349800.0,31.3261,31.3408,31.2596,31.2965,1349800.0
2014-01-07 10:30:00,42.4,42.47,42.39,42.43,845400.0,31.3039,31.3556,31.2965,31.3261,845400.0
2014-01-07 11:00:00,42.43,42.46,42.41,42.43,283600.0,31.3261,31.3482,31.3113,31.3261,283600.0
2014-01-07 11:30:00,42.42,42.46,42.41,42.46,119500.0,31.3187,31.3482,31.3113,31.3482,119500.0
2014-01-07 12:00:00,42.46,42.49,42.45,42.48,215200.0,31.3482,31.3704,31.3408,31.363,215200.0
2014-01-07 12:30:00,42.48,42.52,42.47,42.51,495800.0,31.363,31.3925,31.3556,31.3851,495800.0
2014-01-07 13:00:00,42.51,42.52,42.47,42.48,142000.0,31.3851,31.3925,31.3556,31.363,142000.0
2014-01-07 13:30:00,42.47,42.5,42.43,42.43,157500.0,31.3556,31.3778,31.3261,31.3261,157500.0
2014-01-07 14:00:00,42.42,42.45,42.38,42.45,321700.0,31.3187,31.3408,31.2892,31.3408,321700.0
2014-01-07 14:30:00,42.45,42.48,42.42,42.44,204700.0,31.3408,31.363,31.3187,31.3335,204700.0
2014-01-07 15:00:00,42.45,42.49,42.45,42.48,423700.0,31.3408,31.3704,31.3408,31.363,423700.0
2014-01-07 15:30:00,42.48,42.49,42.41,42.42,957000.0,31.363,31.3704,31.3113,31.3187,957000.0
2014-01-08 09:30:00,42.43,42.43,42.17,42.2,1835900.0,31.3261,31.3261,31.1341,31.1563,1835900.0
2014-01-08 10:00:00,42.2,42.29,42.17,42.29,1515900.0,31.1563,31.2227,31.1341,31.2227,1515900.0
2014-01-08 10:30:00,42.29,42.3,42.2,42.24,442600.0,31.2227,31.2301,31.1563,31.1858,442600.0
2014-01-08 11:00:00,42.24,42.25,42.18,42.2,200600.0,31.1858,31.1932,31.1415,31.1563,200600.0
2014-01-08 11:30:00,42.2,42.26,42.2,42.25,450000.0,31.1563,31.2006,31.1563,31.1932,450000.0
2014-01-08 12:00:00,42.25,42.26,42.22,42.24,696200.0,31.1932,31.2006,31.171,31.1858,696200.0
2014-01-08 12:30:00,42.25,42.27,42.22,42.22,252600.0,31.1932,31.208,31.171,31.171,252600.0
2014-01-08 13:00:00,42.22,42.26,42.09,42.11,2534800.0,31.171,31.2006,31.0751,31.0898,2534800.0
2014-01-08 13:30:00,42.11,42.13,42.03,42.13,5380600.0,31.0898,31.1046,31.0308,31.1046,5380600.0
2014-01-08 14:00:00,42.12,42.15,42.04,42.08,2051500.0,31.0972,31.1194,31.0381,31.0677,2051500.0
2014-01-08 14:30:00,42.08,42.13,42.07,42.09,1807400.0,31.0677,31.1046,31.0603,31.0751,1807400.0
2014-01-08 15:00:00,42.1,42.13,42.03,42.05,958700.0,31.0824,31.1046,31.0308,31.0455,958700.0
2014-01-08 15:30:00,42.05,42.17,42.04,42.13,4917900.0,31.0455,31.1341,31.0381,31.1046,4917900.0
2014-01-09 09:30:00,42.23,42.33,42.17,42.22,1378100.0,31.1784,31.2522,31.1341,31.171,1378100.0
2014-01-09 10:00:00,42.23,42.27,42.12,42.21,1900900.0,31.1784,31.208,31.0972,31.1637,1900900.0
2014-01-09 10:30:00,42.2,42.23,42.06,42.11,632800.0,31.1563,31.1784,31.0529,31.0898,632800.0
2014-01-09 11:00:00,42.11,42.16,42.06,42.15,974000.0,31.0898,31.1267,31.0529,31.1194,974000.0
2014-01-09 11:30:00,42.15,42.22,42.15,42.2,1328400.0,31.1194,31.171,31.1194,31.1563,1328400.0
2014-01-09 12:00:00,42.2,42.27,42.2,42.26,2435300.0,31.1563,31.208,31.1563,31.2006,2435300.0
2014-01-09 12:30:00,42.26,42.34,42.26,42.34,2973100.0,31.2006,31.2596,31.2006,31.2596,2973100.0
2014-01-09 13:00:00,42.34,42.38,42.32,42.35,2481200.0,31.2596,31.2892,31.2449,31.267,2481200.0
2014-01-09 13:30:00,42.35,42.36,42.31,42.31,600800.0,31.267,31.2744,31.2375,31.2375,600800.0
2014-01-09 14:00:00,42.32,42.32,42.26,42.28,419000.0,31.2449,31.2449,31.2006,31.2153,419000.0
2014-01-09 14:30:00,42.28,42.34,42.25,42.31,1549500.0,31.2153,31.2596,31.1932,31.2375,1549500.0
2014-01-09 15:00:00,42.31,42.38,42.3,42.36,3171900.0,31.2375,31.2892,31.2301,31.2744,3171900.0
2014-01-09 15:30:00,42.37,42.4,42.33,42.35,3694000.0,31.2818,31.3039,31.2522,31.267,3694000.0
2014-01-10 09:30:00,42.45,42.55,42.43,42.43,3153600.0,31.3408,31.4147,31.3261,31.3261,3153600.0
2014-01-10 10:00:00,42.43,42.43,42.32,42.34,2090200.0,31.3261,31.3261,31.2449,31.2596,2090200.0
2014-01-10 10:30:00,42.33,42.39,42.32,42.37,1920900.0,31.2522,31.2965,31.2449,31.2818,1920900.0
2014-01-10 11:00:00,42.37,42.37,42.25,42.27,924800.0,31.2818,31.2818,31.1932,31.208,924800.0
2014-01-10 11:30:00,42.27,42.3,42.24,42.28,929200.0,31.208,31.2301,31.1858,31.2153,929200.0
2014-01-10 12:00:00,42.28,42.33,42.26,42.31,453400.0,31.2153,31.2522,31.2006,31.2375,453400.0
2014-01-10 12:30:00,42.3,42.37,42.29,42.32,501100.0,31.2301,31.2818,31.2227,31.2449,501100.0
2014-01-10 13:00:00,42.31,42.34,42.3,42.31,488300.0,31.2375,31.2596,31.2301,31.2375,488300.0
2014-01-10 13:30:00,42.31,42.35,42.28,42.29,562300.0,31.2375,31.267,31.2153,31.2227,562300.0
2014-01-10 14:00:00,42.29,42.37,42.29,42.35,319700.0,31.2227,31.2818,31.2227,31.267,319700.0
2014-01-10 14:30:00,42.35,42.39,42.34,42.36,591700.0,31.267,31.2965,31.2596,31.2744,591700.0
2014-01-10 15:00:00,42.36,42.41,42.36,42.39,1450600.0,31.2744,31.3113,31.2744,31.2965,1450600.0
2014-01-10 15:30:00,42.4,42.44,42.38,42.41,765000.0,31.3039,31.3335,31.2892,31.3113,765000.0
2014-01-13 09:30:00,42.4,42.48,42.33,42.42,400700.0,31.3039,31.363,31.2522,31.3187,400700.0
2014-01-13 10:00:00,42.43,42.51,42.43,42.51,524200.0,31.3261,31.3851,31.3261,31.3851,524200.0
2014-01-13 10:30:00,42.5,42.54,42.5,42.52,161400.0,31.3778,31.4073,31.3778,31.3925,161400.0
2014-01-13 11:00:00,42.51,42.52,42.45,42.47,308200.0,31.3851,31.3925,31.3408,31.3556,308200.0
2014-01-13 11:30:00,42.46,42.51,42.45,42.48,328000.0,31.3482,31.3851,31.3408,31.363,328000.0
2014-01-13 12:00:00,42.48,42.48,42.38,42.38,309300.0,31.363,31.363,31.2892,31.2892,309300.0
2014-01-13 12:30:00,42.38,42.38,42.32,42.33,622400.0,31.2892,31.2892,31.2449,31.2522,622400.0
2014-01-13 13:00:00,42.32,42.34,42.24,42.28,731600.0,31.2449,31.2596,31.1858,31.2153,731600.0
2014-01-13 13:30:00,42.28,42.33,42.25,42.33,735700.0,31.2153,31.2522,31.1932,31.2522,735700.0
2014-01-13 14:00:00,42.33,42.34,42.24,42.28,1219800.0,31.2522,31.2596,31.1858,31.2153,1219800.0
2014-01-13 14:30:00,42.28,42.33,42.22,42.24,1468200.0,31.2153,31.2522,31.171,31.1858,1468200.0
2014-01-13 15:00:00,42.24,42.24,42.16,42.19,898300.0,31.1858,31.1858,31.1267,31.1489,898300.0
2014-01-13 15:30:00,42.19,42.19,42.11,42.15,1349200.0,31.1489,31.1489,31.0898,31.1194,1349200.0
2014-01-14 09:30:00,42.27,42.3,42.19,42.29,1368300.0,31.208,31.2301,31.1489,31.2227,1368300.0
2014-01-14 10:00:00,42.29,42.33,42.27,42.28,834100.0,31.2227,31.2522,31.208,31.2153,834100.0
2014-01-14 10:30:00,42.29,42.36,42.29,42.35,1085700.0,31.2227,31.2744,31.2227,31.267,1085700.0
2014-01-14 11:00:00,42.36,42.43,42.34,42.4,1304900.0,31.2744,31.3261,31.2596,31.3039,1304900.0
2014-01-14 11:30:00,42.4,42.42,42.33,42.36,327800.0,31.3039,31.3187,31.2522,31.2744,327800.0
2014-01-14 12:00:00,42.36,42.4,42.33,42.38,1096300.0,31.2744,31.3039,31.2522,31.2892,1096300.0
2014-01-14 12:30:00,42.38,42.41,42.35,42.36,789400.0,31.2892,31.3113,31.267,31.2744,789400.0
2014-01-14 13:00:00,42.37,42.4,42.34,42.37,388600.0,31.2818,31.3039,31.2596,31.2818,388600.0
2014-01-14 13:30:00,42.37,42.41,42.32,42.35,160900.0,31.2818,31.3113,31.2449,31.267,160900.0
2014-01-14 14:00:00,42.36,42.4,42.34,42.39,656500.0,31.2744,31.3039,31.2596,31.2965,656500.0
2014-01-14 14:30:00,42.4,42.42,42.37,42.38,469900.0,31.3039,31.3187,31.2818,31.2892,469900.0
2014-01-14 15:00:00,42.37,42.45,42.37,42.44,929400.0,31.2818,31.3408,31.2818,31.3335,929400.0
2014-01-14 15:30:00,42.45,42.45,42.36,42.4,1207800.0,31.3408,31.3408,31.2744,31.3039,1207800.0
2014-01-15 09:30:00,42.43,42.46,42.29,42.32,602500.0,31.3261,31.3482,31.2227,31.2449,602500.0
2014-01-15 10:00:00,42.33,42.47,42.33,42.46,322300.0,31.2522,31.3556,31.2522,31.3482,322300.0
2014-01-15 10:30:00,42.47,42.48,42.41,42.47,228100.0,31.3556,31.363,31.3113,31.3556,228100.0
2014-01-15 11:00:00,42.46,42.54,42.42,42.42,252800.0,31.3482,31.4073,31.3187,31.3187,252800.0
2014-01-15 11:30:00,42.42,42.46,42.42,42.43,113200.0,31.3187,31.3482,31.3187,31.3261,113200.0
2014-01-15 12:00:00,42.43,42.48,42.43,42.46,157700.0,31.3261,31.363,31.3261,31.3482,157700.0
2014-01-15 12:30:00,42.46,42.47,42.41,42.46,191800.0,31.3482,31.3556,31.3113,31.3482,191800.0
2014-01-15 13:00:00,42.46,42.47,42.4,42.42,131600.0,31.3482,31.3556,31.3039,31.3187,131600.0
2014-01-15 13:30:00,42.42,42.45,42.38,42.4,224300.0,31.3187,31.3408,31.2892,31.3039,224300.0
2014-01-15 14:00:00,42.4,42.43,42.37,42.41,253800.0,31.3039,31.3261,31.2818,31.3113,253800.0
2014-01-15 14:30:00,42.41,42.45,42.4,42.45,343500.0,31.3113,31.3408,31.3039,31.3408,343500.0
2014-01-15 15:00:00,42.45,42.47,42.36,42.39,503200.0,31.3408,31.3556,31.2744,31.2965,503200.0
2014-01-15 15:30:00,42.4,42.44,42.38,42.41,760700.0,31.3039,31.3335,31.2892,31.3113,760700.0
2014-01-16 09:30:00,42.27,42.37,42.18,42.29,926400.0,31.208,31.2818,31.1415,31.2227,926400.0
2014-01-16 10:00:00,42.29,42.35,42.29,42.3,274800.0,31.2227,31.267,31.2227,31.2301,274800.0
2014-01-16 10:30:00,42.31,42.33,42.25,42.3,416300.0,31.2375,31.2522,31.1932,31.2301,416300.0
2014-01-16 11:00:00,42.3,42.37,42.28,42.37,250400.0,31.2301,31.2818,31.2153,31.2818,250400.0
2014-01-16 11:30:00,42.38,42.41,42.35,42.41,208500.0,31.2892,31.3113,31.267,31.3113,208500.0
2014-01-16 12:00:00,42.41,42.41,42.36,42.39,253700.0,31.3113,31.3113,31.2744,31.2965,253700.0
2014-01-16 12:30:00,42.39,42.44,42.38,42.42,273700.0,31.2965,31.3335,31.2892,31.3187,273700.0
2014-01-16 13:00:00,42.43,42.46,42.39,42.45,315800.0,31.3261,31.3482,31.2965,31.3408,315800.0
2014-01-16 13:30:00,42.45,42.45,42.4,42.43,717000.0,31.3408,31.3408,31.3039,31.3261,717000.0
2014-01-16 14:00:00,42.42,42.45,42.41,42.43,621600.0,31.3187,31.3408,31.3113,31.3261,621600.0
2014-01-16 14:30:00,42.44,42.46,42.41,42.42,354500.0,31.3335,31.3482,31.3113,31.3187,354500.0
2014-01-16 15:00:00,42.42,42.42,42.35,42.4,876400.0,31.3187,31.3187,31.267,31.3039,876400.0
2014-01-16 15:30:00,42.4,42.41,42.33,42.41,683800.0,31.3039,31.3113,31.2522,31.3113,683800.0
2014-01-17 09:30:00,42.35,42.38,42.17,42.2,771400.0,31.267,31.2892,31.1341,31.1563,771400.0
2014-01-17 10:00:00,42.21,42.23,42.14,42.16,642200.0,31.1637,31.1784,31.112,31.1267,642200.0
2014-01-17 10:30:00,42.16,42.2,42.14,42.16,571700.0,31.1267,31.1563,31.112,31.1267,571700.0
2014-01-17 11:00:00,42.17,42.2,42.15,42.16,470500.0,31.1341,31.1563,31.1194,31.1267,470500.0
2014-01-17 11:30:00,42.16,42.19,42.15,42.19,267000.0,31.1267,31.1489,31.1194,31.1489,267000.0
2014-01-17 12:00:00,42.19,42.2,42.17,42.19,364900.0,31.1489,31.1563,31.1341,31.1489,364900.0
2014-01-17 12:30:00,42.19,42.23,42.17,42.17,444000.0,31.1489,31.1784,31.1341,31.1341,444000.0
2014-01-17 13:00:00,42.18,42.18,42.08,42.09,277500.0,31.1415,31.1415,31.0677,31.0751,277500.0
2014-01-17 13:30:00,42.09,42.14,42.08,42.13,266100.0,31.0751,31.112,31.0677,31.1046,266100.0
2014-01-17 14:00:00,42.13,42.15,42.11,42.13,271500.0,31.1046,31.1194,31.0898,31.1046,271500.0
2014-01-17 14:30:00,42.13,42.14,42.09,42.09,278200.0,31.1046,31.112,31.0751,31.0751,278200.0
2014-01-17 15:00:00,42.1,42.13,42.06,42.07,751000.0,31.0824,31.1046,31.0529,31.0603,751000.0
2014-01-17 15:30:00,42.08,42.11,42.03,42.07,2228900.0,31.0677,31.0898,31.0308,31.0603,2228900.0
2014-01-21 09:30:00,42.19,42.33,42.17,42.21,1433900.0,31.1489,31.2522,31.1341,31.1637,1433900.0
2014-01-21 10:00:00,42.2,42.25,42.1,42.11,493000.0,31.1563,31.1932,31.0824,31.0898,493000.0
2014-01-21 10:30:00,42.1,42.14,42.08,42.13,453800.0,31.0824,31.112,31.0677,31.1046,453800.0
2014-01-21 11:00:00,42.13,42.14,41.97,41.99,717200.0,31.1046,31.112,30.9865,31.0012,717200.0
2014-01-21 11:30:00,42.0,42.03,41.95,42.02,209000.0,31.0086,31.0308,30.9717,31.0234,209000.0
2014-01-21 12:00:00,42.02,42.13,42.0,42.12,324700.0,31.0234,31.1046,31.0086,31.0972,324700.0
2014-01-21 12:30:00,42.12,42.13,42.11,42.13,141500.0,31.0972,31.1046,31.0898,31.1046,141500.0
2014-01-21 13:00:00,42.13,42.18,42.12,42.15,86000.0,31.1046,31.1415,31.0972,31.1194,86000.0
2014-01-21 13:30:00,42.16,42.24,42.15,42.19,256000.0,31.1267,31.1858,31.1194,31.1489,256000.0
2014-01-21 14:00:00,42.19,42.21,42.16,42.17,129200.0,31.1489,31.1637,31.1267,31.1341,129200.0
2014-01-21 14:30:00,42.16,42.21,42.15,42.18,90200.0,31.1267,31.1637,31.1194,31.1415,90200.0
2014-01-21 15:00:00,42.18,42.2,42.15,42.17,243000.0,31.1415,31.1563,31.1194,31.1341,243000.0
2014-01-21 15:30:00,42.17,42.22,42.16,42.21,778600.0,31.1341,31.171,31.1267,31.1637,778600.0
2014-01-22 09:30:00,42.24,42.38,42.21,42.25,472400.0,31.1858,31.2892,31.1637,31.1932,472400.0
2014-01-22 10:00:00,42.25,42.3,42.19,42.27,309500.0,31.1932,31.2301,31.1489,31.208,309500.0
2014-01-22 10:30:00,42.27,42.31,42.2,42.2,127100.0,31.208,31.2375,31.1563,31.1563,127100.0
2014-01-22 11:00:00,42.2,42.24,42.18,42.24,224100.0,31.1563,31.1858,31.1415,31.1858,224100.0
2014-01-22 11:30:00,42.25,42.27,42.19,42.2,316100.0,31.1932,31.208,31.1489,31.1563,316100.0
2014-01-22 12:00:00,42.21,42.26,42.19,42.25,105500.0,31.1637,31.2006,31.1489,31.1932,105500.0
2014-01-22 12:30:00,42.24,42.26,42.22,42.25,74600.0,31.1858,31.2006,31.171,31.1932,74600.0
2014-01-22 13:00:00,42.25,42.27,42.23,42.25,109800.0,31.1932,31.208,31.1784,31.1932,109800.0
2014-01-22 13:30:00,42.25,42.25,42.2,42.24,120600.0,31.1932,31.1932,31.1563,31.1858,120600.0
2014-01-22 14:00:00,42.25,42.28,42.24,42.26,148900.0,31.1932,31.2153,31.1858,31.2006,148900.0
2014-01-22 14:30:00,42.26,42.27,42.21,42.23,292700.0,31.2006,31.208,31.1637,31.1784,292700.0
2014-01-22 15:00:00,42.24,42.27,42.23,42.24,310400.0,31.1858,31.208,31.1784,31.1858,310400.0
2014-01-22 15:30:00,42.23,42.29,42.22,42.23,842500.0,31.1784,31.2227,31.171,31.1784,842500.0
2014-01-23 09:30:00,42.08,42.08,41.75,41.76,2656100.0,31.0677,31.0677,30.824,30.8314,2656100.0
2014-01-23 10:00:00,41.76,41.87,41.76,41.83,433700.0,30.8314,30.9126,30.8314,30.8831,433700.0
2014-01-23 10:30:00,41.83,41.93,41.8,41.88,395800.0,30.8831,30.9569,30.8609,30.92,395800.0
2014-01-23 11:00:00,41.88,41.92,41.83,41.91,381600.0,30.92,30.9495,30.8831,30.9422,381600.0
2014-01-23 11:30:00,41.9,41.91,41.86,41.88,230200.0,30.9348,30.9422,30.9052,30.92,230200.0
2014-01-23 12:00:00,41.88,41.89,41.81,41.82,951000.0,30.92,30.9274,30.8683,30.8757,951000.0
2014-01-23 12:30:00,41.82,41.91,41.79,41.88,277700.0,30.8757,30.9422,30.8536,30.92,277700.0
2014-01-23 13:00:00,41.87,41.89,41.78,41.78,196800.0,30.9126,30.9274,30.8462,30.8462,196800.0
2014-01-23 13:30:00,41.78,41.79,41.71,41.74,280400.0,30.8462,30.8536,30.7945,30.8167,280400.0
2014-01-23 14:00:00,41.74,41.78,41.73,41.76,191400.0,30.8167,30.8462,30.8093,30.8314,191400.0
2014-01-23 14:30:00,41.76,41.83,41.75,41.82,393800.0,30.8314,30.8831,30.824,30.8757,393800.0
2014-01-23 15:00:00,41.83,41.83,41.76,41.77,1227900.0,30.8831,30.8831,30.8314,30.8388,1227900.0
2014-01-23 15:30:00,41.77,41.85,41.76,41.84,1096800.0,30.8388,30.8979,30.8314,30.8905,1096800.0
2014-01-24 09:30:00,41.8,41.88,41.72,41.85,2427800.0,30.8609,30.92,30.8019,30.8979,2427800.0
2014-01-24 10:00:00,41.84,41.98,41.83,41.88,2213900.0,30.8905,30.9938,30.8831,30.92,2213900.0
2014-01-24 10:30:00,41.88,41.88,41.76,41.85,2020600.0,30.92,30.92,30.8314,30.8979,2020600.0
2014-01-24 11:00:00,41.85,41.9,41.78,41.78,1114300.0,30.8979,30.9348,30.8462,30.8462,1114300.0
2014-01-24 11:30:00,41.78,41.89,41.76,41.88,450200.0,30.8462,30.9274,30.8314,30.92,450200.0
2014-01-24 12:00:00,41.88,41.89,41.81,41.82,1667300.0,30.92,30.9274,30.8683,30.8757,1667300.0
2014-01-24 12:30:00,41.81,41.82,41.74,41.79,964700.0,30.8683,30.8757,30.8167,30.8536,964700.0
2014-01-24 13:00:00,41.78,41.83,41.74,41.8,984000.0,30.8462,30.8831,30.8167,30.8609,984000.0
2014-01-24 13:30:00,41.8,41.82,41.74,41.77,1161000.0,30.8609,30.8757,30.8167,30.8388,1161000.0
2014-01-24 14:00:00,41.77,41.77,41.65,41.68,1009600.0,30.8388,30.8388,30.7502,30.7724,1009600.0
2014-01-24 14:30:00,41.68,41.73,41.65,41.67,291000.0,30.7724,30.8093,30.7502,30.765,291000.0
2014-01-24 15:00:00,41.67,41.7,41.57,41.59,1375900.0,30.765,30.7871,30.6911,30.7059,1375900.0
2014-01-24 15:30:00,41.6,41.6,41.44,41.44,2420400.0,30.7133,30.7133,30.5952,30.5952,2420400.0
2014-01-27 09:30:00,41.5,41.55,41.36,41.51,1138300.0,30.6395,30.6764,30.5361,30.6468,1138300.0
2014-01-27 10:00:00,41.5,41.51,41.33,41.36,519900.0,30.6395,30.6468,30.5139,30.5361,519900.0
2014-01-27 10:30:00,41.36,41.46,41.36,41.38,599600.0,30.5361,30.6099,30.5361,30.5509,599600.0
2014-01-27 11:00:00,41.38,41.43,41.36,41.38,400900.0,30.5509,30.5878,30.5361,30.5509,400900.0
2014-01-27 11:30:00,41.39,41.41,41.31,41.34,395500.0,30.5582,30.573,30.4992,30.5213,395500.0
2014-01-27 12:00:00,41.34,41.35,41.24,41.3,668900.0,30.5213,30.5287,30.4475,30.4918,668900.0
2014-01-27 12:30:00,41.29,41.37,41.28,41.32,290400.0,30.4844,30.5435,30.477,30.5066,290400.0
2014-01-27 13:00:00,41.33,41.41,41.31,41.39,456100.0,30.5139,30.573,30.4992,30.5582,456100.0
2014-01-27 13:30:00,41.39,41.49,41.35,41.41,786400.0,30.5582,30.6321,30.5287,30.573,786400.0
2014-01-27 14:00:00,41.41,41.47,41.4,41.45,478600.0,30.573,30.6173,30.5656,30.6025,478600.0
2014-01-27 14:30:00,41.46,41.54,41.45,41.53,528200.0,30.6099,30.669,30.6025,30.6616,528200.0
2014-01-27 15:00:00,41.52,41.54,41.43,41.43,304600.0,30.6542,30.669,30.5878,30.5878,304600.0
2014-01-27 15:30:00,41.43,41.48,41.32,41.32,1416700.0,30.5878,30.6247,30.5066,30.5066,1416700.0
2014-01-28 09:30:00,41.38,41.52,41.36,41.49,968000.0,30.5509,30.6542,30.5361,30.6321,968000.0
2014-01-28 10:00:00,41.5,41.56,41.47,41.5,303100.0,30.6395,30.6838,30.6173,30.6395,303100.0
2014-01-28 10:30:00,41.5,41.56,41.49,41.52,448200.0,30.6395,30.6838,30.6321,30.6542,448200.0
2014-01-28 11:00:00,41.52,41.56,41.45,41.47,436700.0,30.6542,30.6838,30.6025,30.6173,436700.0
2014-01-28 11:30:00,41.48,41.48,41.4,41.47,179200.0,30.6247,30.6247,30.5656,30.6173,179200.0
2014-01-28 12:00:00,41.48,41.66,41.48,41.65,190900.0,30.6247,30.7576,30.6247,30.7502,190900.0
2014-01-28 12:30:00,41.66,41.71,41.59,41.6,134200.0,30.7576,30.7945,30.7059,30.7133,134200.0
2014-01-28 13:00:00,41.62,41.7,41.61,41.67,67600.0,30.7281,30.7871,30.7207,30.765,67600.0
2014-01-28 13:30:00,41.67,41.69,41.63,41.64,232900.0,30.765,30.7797,30.7354,30.7428,232900.0
2014-01-28 14:00:00,41.64,41.7,41.62,41.66,181000.0,30.7428,30.7871,30.7281,30.7576,181000.0
2014-01-28 14:30:00,41.67,41.69,41.63,41.64,215700.0,30.765,30.7797,30.7354,30.7428,215700.0
2014-01-28 15:00:00,41.65,41.66,41.61,41.63,132700.0,30.7502,30.7576,30.7207,30.7354,132700.0
2014-01-28 15:30:00,41.63,41.66,41.59,41.63,1269500.0,30.7354,30.7576,30.7059,30.7354,1269500.0
2014-01-29 09:30:00,41.36,41.42,40.93,40.97,3725700.0,30.5361,30.5804,30.2186,30.2482,3725700.0
2014-01-29 10:00:00,40.97,41.15,40.97,41.08,2589200.0,30.2482,30.3811,30.2482,30.3294,2589200.0
2014-01-29 10:30:00,41.09,41.16,41.0,41.01,1895200.0,30.3368,30.3884,30.2703,30.2777,1895200.0
2014-01-29 11:00:00,41.02,41.06,40.99,41.04,3018500.0,30.2851,30.3146,30.2629,30.2998,3018500.0
2014-01-29 11:30:00,41.04,41.06,40.92,40.95,2807600.0,30.2998,30.3146,30.2112,30.2334,2807600.0
2014-01-29 12:00:00,40.95,41.0,40.9,40.92,872600.0,30.2334,30.2703,30.1965,30.2112,872600.0
2014-01-29 12:30:00,40.91,40.99,40.89,40.97,460200.0,30.2039,30.2629,30.1891,30.2482,460200.0
2014-01-29 13:00:00,40.96,40.99,40.93,40.97,661400.0,30.2408,30.2629,30.2186,30.2482,661400.0
2014-01-29 13:30:00,40.97,41.0,40.93,40.97,1155400.0,30.2482,30.2703,30.2186,30.2482,1155400.0
2014-01-29 14:00:00,40.96,41.06,40.79,40.95,2780400.0,30.2408,30.3146,30.1153,30.2334,2780400.0
2014-01-29 14:30:00,40.94,41.0,40.81,40.83,1390100.0,30.226,30.2703,30.13,30.1448,1390100.0
2014-01-29 15:00:00,40.82,40.9,40.8,40.87,1915900.0,30.1374,30.1965,30.1226,30.1743,1915900.0
2014-01-29 15:30:00,40.87,40.95,40.81,40.89,4235300.0,30.1743,30.2334,30.13,30.1891,4235300.0
2014-01-30 09:30:00,41.05,41.12,40.9,40.95,2169700.0,30.3072,30.3589,30.1965,30.2334,2169700.0
2014-01-30 10:00:00,40.94,41.01,40.89,40.96,1491500.0,30.226,30.2777,30.1891,30.2408,1491500.0
2014-01-30 10:30:00,40.95,41.0,40.93,40.98,1829900.0,30.2334,30.2703,30.2186,30.2555,1829900.0
2014-01-30 11:00:00,40.98,41.01,40.94,40.94,1641900.0,30.2555,30.2777,30.226,30.226,1641900.0
2014-01-30 11:30:00,40.95,41.08,40.95,41.03,2902900.0,30.2334,30.3294,30.2334,30.2925,2902900.0
2014-01-30 12:00:00,41.04,41.05,40.98,41.0,968300.0,30.2998,30.3072,30.2555,30.2703,968300.0
2014-01-30 12:30:00,41.0,41.1,40.99,41.09,812600.0,30.2703,30.3441,30.2629,30.3368,812600.0
2014-01-30 13:00:00,41.09,41.09,41.01,41.01,328300.0,30.3368,30.3368,30.2777,30.2777,328300.0
2014-01-30 13:30:00,41.01,41.02,40.96,40.98,492800.0,30.2777,30.2851,30.2408,30.2555,492800.0
2014-01-30 14:00:00,40.98,40.98,40.92,40.95,387200.0,30.2555,30.2555,30.2112,30.2334,387200.0
2014-01-30 14:30:00,40.96,40.98,40.94,40.96,599800.0,30.2408,30.2555,30.226,30.2408,599800.0
2014-01-30 15:00:00,40.96,41.01,40.96,41.0,830600.0,30.2408,30.2777,30.2408,30.2703,830600.0
2014-01-30 15:30:00,41.0,41.01,40.91,40.94,1561900.0,30.2703,30.2777,30.2039,30.226,1561900.0
2014-01-31 09:30:00,40.59,40.59,40.32,40.5,3455700.0,29.9676,29.9676,29.7683,29.9012,3455700.0
2014-01-31 10:00:00,40.49,40.63,40.49,40.57,2581000.0,29.8938,29.9971,29.8938,29.9528,2581000.0
2014-01-31 10:30:00,40.57,40.76,40.57,40.71,2525400.0,29.9528,30.0931,29.9528,30.0562,2525400.0
2014-01-31 11:00:00,40.71,40.88,40.7,40.87,1632800.0,30.0562,30.1817,30.0488,30.1743,1632800.0
2014-01-31 11:30:00,40.87,40.98,40.84,40.97,1364900.0,30.1743,30.2555,30.1522,30.2482,1364900.0
2014-01-31 12:00:00,40.98,40.99,40.91,40.97,3028400.0,30.2555,30.2629,30.2039,30.2482,3028400.0
2014-01-31 12:30:00,40.97,40.97,40.87,40.9,841000.0,30.2482,30.2482,30.1743,30.1965,841000.0
2014-01-31 13:00:00,40.9,40.91,40.84,40.87,911400.0,30.1965,30.2039,30.1522,30.1743,911400.0
2014-01-31 13:30:00,40.88,41.0,40.86,41.0,1418400.0,30.1817,30.2703,30.1669,30.2703,1418400.0
2014-01-31 14:00:00,41.01,41.02,40.97,41.02,801600.0,30.2777,30.2851,30.2482,30.2851,801600.0
2014-01-31 14:30:00,41.02,41.04,40.96,40.98,625900.0,30.2851,30.2998,30.2408,30.2555,625900.0
2014-01-31 15:00:00,40.97,40.97,40.85,40.88,795600.0,30.2482,30.2482,30.1596,30.1817,795600.0
2014-01-31 15:30:00,40.88,40.92,40.74,40.78,1378900.0,30.1817,30.2112,30.0784,30.1079,1378900.0
2014-02-03 09:30:00,40.71,40.82,40.39,40.39,3701900.0,30.0562,30.1374,29.8199,29.8199,3701900.0
2014-02-03 10:00:00,40.39,40.4,40.17,40.3,2055800.0,29.8199,29.8273,29.6575,29.7535,2055800.0
2014-02-03 10:30:00,40.3,40.47,40.28,40.4,7244600.0,29.7535,29.879,29.7387,29.8273,7244600.0
2014-02-03 11:00:00,40.39,40.41,40.24,40.26,3247100.0,29.8199,29.8347,29.7092,29.724,3247100.0
2014-02-03 11:30:00,40.26,40.29,40.16,40.17,2274700.0,29.724,29.7461,29.6501,29.6575,2274700.0
2014-02-03 12:00:00,40.17,40.17,40.02,40.09,859300.0,29.6575,29.6575,29.5468,29.5985,859300.0
2014-02-03 12:30:00,40.09,40.12,40.07,40.08,1551000.0,29.5985,29.6206,29.5837,29.5911,1551000.0
2014-02-03 13:00:00,40.09,40.09,39.97,39.98,1339400.0,29.5985,29.5985,29.5099,29.5172,1339400.0
2014-02-03 13:30:00,39.98,40.01,39.93,39.98,1783000.0,29.5172,29.5394,29.4803,29.5172,1783000.0
2014-02-03 14:00:00,39.98,40.08,39.97,40.02,1189800.0,29.5172,29.5911,29.5099,29.5468,1189800.0
2014-02-03 14:30:00,40.02,40.03,39.91,39.93,3998900.0,29.5468,29.5542,29.4656,29.4803,3998900.0
2014-02-03 15:00:00,39.92,40.0,39.91,39.94,3183800.0,29.4729,29.532,29.4656,29.4877,3183800.0
2014-02-03 15:30:00,39.95,39.96,39.83,39.89,3917000.0,29.4951,29.5025,29.4065,29.4508,3917000.0
2014-02-04 09:30:00,40.05,40.15,39.97,40.12,1135900.0,29.5689,29.6428,29.5099,29.6206,1135900.0
2014-02-04 10:00:00,40.13,40.13,39.95,40.02,1099500.0,29.628,29.628,29.4951,29.5468,1099500.0
2014-02-04 10:30:00,40.01,40.09,40.0,40.03,595100.0,29.5394,29.5985,29.532,29.5542,595100.0
2014-02-04 11:00:00,40.02,40.1,40.01,40.04,770800.0,29.5468,29.6058,29.5394,29.5615,770800.0
2014-02-04 11:30:00,40.05,40.09,40.01,40.09,529600.0,29.5689,29.5985,29.5394,29.5985,529600.0
2014-02-04 12:00:00,40.09,40.12,40.05,40.08,668500.0,29.5985,29.6206,29.5689,29.5911,668500.0
2014-02-04 12:30:00,40.08,40.09,40.05,40.08,618400.0,29.5911,29.5985,29.5689,29.5911,618400.0
2014-02-04 13:00:00,40.07,40.14,40.05,40.11,424400.0,29.5837,29.6354,29.5689,29.6132,424400.0
2014-02-04 13:30:00,40.12,40.15,40.04,40.05,215100.0,29.6206,29.6428,29.5615,29.5689,215100.0
2014-02-04 14:00:00,40.06,40.13,40.03,40.12,618700.0,29.5763,29.628,29.5542,29.6206,618700.0
2014-02-04 14:30:00,40.12,40.16,40.09,40.13,1003300.0,29.6206,29.6501,29.5985,29.628,1003300.0
2014-02-04 15:00:00,40.13,40.16,39.98,39.99,587900.0,29.628,29.6501,29.5172,29.5246,587900.0
2014-02-04 15:30:00,40.0,40.17,39.98,40.1,1071300.0,29.532,29.6575,29.5172,29.6058,1071300.0
2014-02-05 09:30:00,39.91,40.01,39.89,40.01,929200.0,29.4656,29.5394,29.4508,29.5394,929200.0
2014-02-05 10:00:00,40.0,40.16,39.89,39.94,1177900.0,29.532,29.6501,29.4508,29.4877,1177900.0
2014-02-05 10:30:00,39.94,40.02,39.92,39.95,707500.0,29.4877,29.5468,29.4729,29.4951,707500.0
2014-02-05 11:00:00,39.94,39.99,39.89,39.99,660800.0,29.4877,29.5246,29.4508,29.5246,660800.0
2014-02-05 11:30:00,39.99,40.09,39.96,40.09,891100.0,29.5246,29.5985,29.5025,29.5985,891100.0
2014-02-05 12:00:00,40.09,40.11,40.04,40.05,166900.0,29.5985,29.6132,29.5615,29.5689,166900.0
2014-02-05 12:30:00,40.04,40.09,40.03,40.09,139800.0,29.5615,29.5985,29.5542,29.5985,139800.0
2014-02-05 13:00:00,40.09,40.18,40.09,40.13,1675000.0,29.5985,29.6649,29.5985,29.628,1675000.0
2014-02-05 13:30:00,40.13,40.18,40.13,40.15,193800.0,29.628,29.6649,29.628,29.6428,193800.0
2014-02-05 14:00:00,40.16,40.16,40.1,40.15,312900.0,29.6501,29.6501,29.6058,29.6428,312900.0
2014-02-05 14:30:00,40.15,40.16,40.09,40.11,216000.0,29.6428,29.6501,29.5985,29.6132,216000.0
2014-02-05 15:00:00,40.12,40.19,40.09,40.19,194600.0,29.6206,29.6723,29.5985,29.6723,194600.0
2014-02-05 15:30:00,40.18,40.19,40.11,40.12,1093100.0,29.6649,29.6723,29.6132,29.6206,1093100.0
2014-02-06 09:30:00,40.3,40.46,40.28,40.41,1267900.0,29.7535,29.8716,29.7387,29.8347,1267900.0
2014-02-06 10:00:00,40.41,40.45,40.38,40.41,945700.0,29.8347,29.8642,29.8126,29.8347,945700.0
2014-02-06 10:30:00,40.41,40.49,40.41,40.48,390900.0,29.8347,29.8938,29.8347,29.8864,390900.0
2014-02-06 11:00:00,40.48,40.51,40.43,40.43,573700.0,29.8864,29.9085,29.8495,29.8495,573700.0
2014-02-06 11:30:00,40.43,40.51,40.41,40.47,487000.0,29.8495,29.9085,29.8347,29.879,487000.0
2014-02-06 12:00:00,40.47,40.51,40.45,40.48,157100.0,29.879,29.9085,29.8642,29.8864,157100.0
2014-02-06 12:30:00,40.48,40.48,40.43,40.43,441000.0,29.8864,29.8864,29.8495,29.8495,441000.0
2014-02-06 13:00:00,40.44,40.49,40.42,40.42,272600.0,29.8569,29.8938,29.8421,29.8421,272600.0
2014-02-06 13:30:00,40.43,40.46,40.42,40.46,317200.0,29.8495,29.8716,29.8421,29.8716,317200.0
2014-02-06 14:00:00,40.46,40.56,40.45,40.54,367600.0,29.8716,29.9455,29.8642,29.9307,367600.0
2014-02-06 14:30:00,40.54,40.55,40.48,40.51,403400.0,29.9307,29.9381,29.8864,29.9085,403400.0
2014-02-06 15:00:00,40.52,40.55,40.49,40.54,941700.0,29.9159,29.9381,29.8938,29.9307,941700.0
2014-02-06 15:30:00,40.54,40.6,40.51,40.56,2427400.0,29.9307,29.975,29.9085,29.9455,2427400.0
2014-02-07 09:30:00,40.7,40.91,40.6,40.83,1184500.0,30.0488,30.2039,29.975,30.1448,1184500.0
2014-02-07 10:00:00,40.84,40.87,40.66,40.67,605600.0,30.1522,30.1743,30.0193,30.0267,605600.0
2014-02-07 10:30:00,40.68,40.76,40.64,40.73,478700.0,30.0341,30.0931,30.0045,30.071,478700.0
2014-02-07 11:00:00,40.72,40.73,40.68,40.69,297100.0,30.0636,30.071,30.0341,30.0414,297100.0
2014-02-07 11:30:00,40.69,40.74,40.68,40.74,426000.0,30.0414,30.0784,30.0341,30.0784,426000.0
2014-02-07 12:00:00,40.74,40.75,40.68,40.74,138600.0,30.0784,30.0857,30.0341,30.0784,138600.0
2014-02-07 12:30:00,40.75,40.77,40.72,40.76,90600.0,30.0857,30.1005,30.0636,30.0931,90600.0
2014-02-07 13:00:00,40.76,40.79,40.75,40.76,145500.0,30.0931,30.1153,30.0857,30.0931,145500.0
2014-02-07 13:30:00,40.75,40.84,40.75,40.82,302400.0,30.0857,30.1522,30.0857,30.1374,302400.0
2014-02-07 14:00:00,40.83,40.85,40.81,40.82,168300.0,30.1448,30.1596,30.13,30.1374,168300.0
2014-02-07 14:30:00,40.82,40.85,40.79,40.85,287700.0,30.1374,30.1596,30.1153,30.1596,287700.0
2014-02-07 15:00:00,40.86,40.9,40.86,40.89,469500.0,30.1669,30.1965,30.1669,30.1891,469500.0
2014-02-07 15:30:00,40.9,40.96,40.88,40.93,1892200.0,30.1965,30.2408,30.1817,30.2186,1892200.0
2014-02-10 09:30:00,40.9,40.96,40.83,40.84,433700.0,30.1965,30.2408,30.1448,30.1522,433700.0
2014-02-10 10:00:00,40.85,40.89,40.84,40.86,290700.0,30.1596,30.1891,30.1522,30.1669,290700.0
2014-02-10 10:30:00,40.87,40.89,40.84,40.87,506200.0,30.1743,30.1891,30.1522,30.1743,506200.0
2014-02-10 11:00:00,40.86,40.89,40.84,40.89,231200.0,30.1669,30.1891,30.1522,30.1891,231200.0
2014-02-10 11:30:00,40.89,40.93,40.87,40.91,177500.0,30.1891,30.2186,30.1743,30.2039,177500.0
2014-02-10 12:00:00,40.92,40.94,40.9,40.92,170600.0,30.2112,30.226,30.1965,30.2112,170600.0
2014-02-10 12:30:00,40.92,40.97,40.91,40.97,203400.0,30.2112,30.2482,30.2039,30.2482,203400.0
2014-02-10 13:00:00,40.96,40.99,40.95,40.99,213700.0,30.2408,30.2629,30.2334,30.2629,213700.0
2014-02-10 13:30:00,40.99,41.02,40.98,41.01,174800.0,30.2629,30.2851,30.2555,30.2777,174800.0
2014-02-10 14:00:00,41.0,41.05,41.0,41.03,412200.0,30.2703,30.3072,30.2703,30.2925,412200.0
2014-02-10 14:30:00,41.04,41.08,41.04,41.07,409100.0,30.2998,30.3294,30.2998,30.322,409100.0
2014-02-10 15:00:00,41.07,41.07,41.02,41.04,191400.0,30.322,30.322,30.2851,30.2998,191400.0
2014-02-10 15:30:00,41.04,41.12,41.03,41.11,1660900.0,30.2998,30.3589,30.2925,30.3515,1660900.0
2014-02-11 09:30:00,41.15,41.22,40.99,41.15,814800.0,30.3811,30.4327,30.2629,30.3811,814800.0
2014-02-11 10:00:00,41.14,41.26,41.13,41.25,473800.0,30.3737,30.4623,30.3663,30.4549,473800.0
2014-02-11 10:30:00,41.25,41.29,41.23,41.27,328300.0,30.4549,30.4844,30.4401,30.4697,328300.0
2014-02-11 11:00:00,41.28,41.39,41.27,41.39,431100.0,30.477,30.5582,30.4697,30.5582,431100.0
2014-02-11 11:30:00,41.39,41.44,41.38,41.43,197200.0,30.5582,30.5952,30.5509,30.5878,197200.0
2014-02-11 12:00:00,41.44,41.47,41.38,41.39,1081800.0,30.5952,30.6173,30.5509,30.5582,1081800.0
2014-02-11 12:30:00,41.39,41.42,41.38,41.42,557700.0,30.5582,30.5804,30.5509,30.5804,557700.0
2014-02-11 13:00:00,41.42,41.52,41.42,41.48,181400.0,30.5804,30.6542,30.5804,30.6247,181400.0
2014-02-11 13:30:00,41.49,41.51,41.47,41.47,199500.0,30.6321,30.6468,30.6173,30.6173,199500.0
2014-02-11 14:00:00,41.47,41.49,41.45,41.48,271500.0,30.6173,30.6321,30.6025,30.6247,271500.0
2014-02-11 14:30:00,41.48,41.54,41.47,41.54,407300.0,30.6247,30.669,30.6173,30.669,407300.0
2014-02-11 15:00:00,41.53,41.59,41.53,41.57,596100.0,30.6616,30.7059,30.6616,30.6911,596100.0
2014-02-11 15:30:00,41.57,41.59,41.53,41.56,2170300.0,30.6911,30.7059,30.6616,30.6838,2170300.0
2014-02-12 09:30:00,41.66,41.66,41.45,41.61,721700.0,30.7576,30.7576,30.6025,30.7207,721700.0
2014-02-12 10:00:00,41.62,41.62,41.38,41.38,397000.0,30.7281,30.7281,30.5509,30.5509,397000.0
2014-02-12 10:30:00,41.38,41.39,41.33,41.38,694900.0,30.5509,30.5582,30.5139,30.5509,694900.0
2014-02-12 11:00:00,41.37,41.41,41.34,41.34,764100.0,30.5435,30.573,30.5213,30.5213,764100.0
2014-02-12 11:30:00,41.34,41.35,41.25,41.3,1294700.0,30.5213,30.5287,30.4549,30.4918,1294700.0
2014-02-12 12:00:00,41.3,41.35,41.29,41.3,363800.0,30.4918,30.5287,30.4844,30.4918,363800.0
2014-02-12 12:30:00,41.3,41.34,41.28,41.34,286400.0,30.4918,30.5213,30.477,30.5213,286400.0
2014-02-12 13:00:00,41.34,41.4,41.34,41.39,207800.0,30.5213,30.5656,30.5213,30.5582,207800.0
2014-02-12 13:30:00,41.39,41.45,41.38,41.41,534700.0,30.5582,30.6025,30.5509,30.573,534700.0
2014-02-12 14:00:00,41.41,41.42,41.35,41.38,219200.0,30.573,30.5804,30.5287,30.5509,219200.0
2014-02-12 14:30:00,41.37,41.37,41.3,41.32,509900.0,30.5435,30.5435,30.4918,30.5066,509900.0
2014-02-12 15:00:00,41.31,41.34,41.3,41.32,210200.0,30.4992,30.5213,30.4918,30.5066,210200.0
2014-02-12 15:30:00,41.33,41.38,41.29,41.36,1361500.0,30.5139,30.5509,30.4844,30.5361,1361500.0
2014-02-13 09:30:00,41.09,41.24,41.03,41.22,497800.0,30.3368,30.4475,30.2925,30.4327,497800.0
2014-02-13 10:00:00,41.22,41.36,41.19,41.28,341800.0,30.4327,30.5361,30.4106,30.477,341800.0
2014-02-13 10:30:00,41.28,41.4,41.26,41.39,261500.0,30.477,30.5656,30.4623,30.5582,261500.0
2014-02-13 11:00:00,41.4,41.47,41.36,41.45,289200.0,30.5656,30.6173,30.5361,30.6025,289200.0
2014-02-13 11:30:00,41.45,41.49,41.4,41.42,324700.0,30.6025,30.6321,30.5656,30.5804,324700.0
2014-02-13 12:00:00,41.41,41.41,41.38,41.41,206500.0,30.573,30.573,30.5509,30.573,206500.0
2014-02-13 12:30:00,41.41,41.45,41.4,41.43,140600.0,30.573,30.6025,30.5656,30.5878,140600.0
2014-02-13 13:00:00,41.43,41.51,41.42,41.5,149800.0,30.5878,30.6468,30.5804,30.6395,149800.0
2014-02-13 13:30:00,41.51,41.53,41.48,41.52,239400.0,30.6468,30.6616,30.6247,30.6542,239400.0
2014-02-13 14:00:00,41.52,41.56,41.51,41.52,352500.0,30.6542,30.6838,30.6468,30.6542,352500.0
2014-02-13 14:30:00,41.52,41.61,41.51,41.6,215100.0,30.6542,30.7207,30.6468,30.7133,215100.0
2014-02-13 15:00:00,41.61,41.61,41.56,41.56,401600.0,30.7207,30.7207,30.6838,30.6838,401600.0
2014-02-13 15:30:00,41.57,41.62,41.55,41.58,1165400.0,30.6911,30.7281,30.6764,30.6985,1165400.0
2014-02-14 09:30:00,41.51,41.6,41.39,41.59,1342400.0,30.6468,30.7133,30.5582,30.7059,1342400.0
2014-02-14 10:00:00,41.59,41.79,41.58,41.77,724600.0,30.7059,30.8536,30.6985,30.8388,724600.0
2014-02-14 10:30:00,41.77,41.86,41.77,41.84,632400.0,30.8388,30.9052,30.8388,30.8905,632400.0
2014-02-14 11:00:00,41.83,41.87,41.79,41.8,181000.0,30.8831,30.9126,30.8536,30.8609,181000.0
2014-02-14 11:30:00,41.8,41.83,41.78,41.79,266400.0,30.8609,30.8831,30.8462,30.8536,266400.0
2014-02-14 12:00:00,41.79,41.8,41.76,41.78,276400.0,30.8536,30.8609,30.8314,30.8462,276400.0
2014-02-14 12:30:00,41.78,41.83,41.78,41.81,268300.0,30.8462,30.8831,30.8462,30.8683,268300.0
2014-02-14 13:00:00,41.82,41.87,41.81,41.87,411000.0,30.8757,30.9126,30.8683,30.9126,411000.0
2014-02-14 13:30:00,41.87,41.92,41.86,41.92,372700.0,30.9126,30.9495,30.9052,30.9495,372700.0
2014-02-14 14:00:00,41.92,41.94,41.9,41.91,347000.0,30.9495,30.9643,30.9348,30.9422,347000.0
2014-02-14 14:30:00,41.91,41.95,41.9,41.93,290000.0,30.9422,30.9717,30.9348,30.9569,290000.0
2014-02-14 15:00:00,41.92,41.93,41.87,41.92,478400.0,30.9495,30.9569,30.9126,30.9495,478400.0
2014-02-14 15:30:00,41.91,41.92,41.84,41.85,1453200.0,30.9422,30.9495,30.8905,30.8979,1453200.0
2014-02-18 09:30:00,41.79,41.83,41.5,41.52,1013700.0,30.8536,30.8831,30.6395,30.6542,1013700.0
2014-02-18 10:00:00,41.52,41.61,41.45,41.59,348800.0,30.6542,30.7207,30.6025,30.7059,348800.0
2014-02-18 10:30:00,41.59,41.62,41.56,41.59,298300.0,30.7059,30.7281,30.6838,30.7059,298300.0
2014-02-18 11:00:00,41.58,41.66,41.58,41.66,265500.0,30.6985,30.7576,30.6985,30.7576,265500.0
2014-02-18 11:30:00,41.65,41.68,41.62,41.63,216800.0,30.7502,30.7724,30.7281,30.7354,216800.0
2014-02-18 12:00:00,41.63,41.64,41.57,41.59,1094700.0,30.7354,30.7428,30.6911,30.7059,1094700.0
2014-02-18 12:30:00,41.59,41.62,41.55,41.57,389600.0,30.7059,30.7281,30.6764,30.6911,389600.0
2014-02-18 13:00:00,41.57,41.59,41.53,41.55,337100.0,30.6911,30.7059,30.6616,30.6764,337100.0
2014-02-18 13:30:00,41.55,41.58,41.54,41.56,186900.0,30.6764,30.6985,30.669,30.6838,186900.0
2014-02-18 14:00:00,41.57,41.62,41.56,41.6,286300.0,30.6911,30.7281,30.6838,30.7133,286300.0
2014-02-18 14:30:00,41.61,41.65,41.59,41.62,546000.0,30.7207,30.7502,30.7059,30.7281,546000.0
2014-02-18 15:00:00,41.62,41.64,41.61,41.63,393300.0,30.7281,30.7428,30.7207,30.7354,393300.0
2014-02-18 15:30:00,41.64,41.65,41.58,41.59,988400.0,30.7428,30.7502,30.6985,30.7059,988400.0
2014-02-19 09:30:00,41.55,41.55,41.35,41.55,794200.0,30.6764,30.6764,30.5287,30.6764,794200.0
2014-02-19 10:00:00,41.54,41.68,41.54,41.66,240600.0,30.669,30.7724,30.669,30.7576,240600.0
2014-02-19 10:30:00,41.66,41.68,41.59,41.61,226200.0,30.7576,30.7724,30.7059,30.7207,226200.0
2014-02-19 11:00:00,41.61,41.65,41.6,41.63,521100.0,30.7207,30.7502,30.7133,30.7354,521100.0
2014-02-19 11:30:00,41.62,41.65,41.56,41.56,150000.0,30.7281,30.7502,30.6838,30.6838,150000.0
2014-02-19 12:00:00,41.55,41.57,41.48,41.5,241600.0,30.6764,30.6911,30.6247,30.6395,241600.0
2014-02-19 12:30:00,41.51,41.54,41.5,41.52,164300.0,30.6468,30.669,30.6395,30.6542,164300.0
2014-02-19 13:00:00,41.51,41.6,41.51,41.59,274000.0,30.6468,30.7133,30.6468,30.7059,274000.0
2014-02-19 13:30:00,41.59,41.61,41.57,41.58,142600.0,30.7059,30.7207,30.6911,30.6985,142600.0
2014-02-19 14:00:00,41.58,41.69,41.54,41.63,757000.0,30.6985,30.7797,30.669,30.7354,757000.0
2014-02-19 14:30:00,41.64,41.65,41.57,41.61,629800.0,30.7428,30.7502,30.6911,30.7207,629800.0
2014-02-19 15:00:00,41.6,41.62,41.51,41.53,489000.0,30.7133,30.7281,30.6468,30.6616,489000.0
2014-02-19 15:30:00,41.52,41.54,41.44,41.49,1015500.0,30.6542,30.669,30.5952,30.6321,1015500.0
2014-02-20 09:30:00,41.45,41.54,41.38,41.46,433200.0,30.6025,30.669,30.5509,30.6099,433200.0
2014-02-20 10:00:00,41.46,41.59,41.4,41.58,290300.0,30.6099,30.7059,30.5656,30.6985,290300.0
2014-02-20 10:30:00,41.57,41.69,41.57,41.67,502800.0,30.6911,30.7797,30.6911,30.765,502800.0
2014-02-20 11:00:00,41.67,41.72,41.66,41.71,213300.0,30.765,30.8019,30.7576,30.7945,213300.0
2014-02-20 11:30:00,41.71,41.73,41.68,41.7,262300.0,30.7945,30.8093,30.7724,30.7871,262300.0
2014-02-20 12:00:00,41.71,41.8,41.69,41.79,261600.0,30.7945,30.8609,30.7797,30.8536,261600.0
2014-02-20 12:30:00,41.8,41.82,41.76,41.76,279400.0,30.8609,30.8757,30.8314,30.8314,279400.0
2014-02-20 13:00:00,41.77,41.79,41.74,41.75,119900.0,30.8388,30.8536,30.8167,30.824,119900.0
2014-02-20 13:30:00,41.74,41.77,41.71,41.73,173400.0,30.8167,30.8388,30.7945,30.8093,173400.0
2014-02-20 14:00:00,41.73,41.76,41.69,41.74,274500.0,30.8093,30.8314,30.7797,30.8167,274500.0
2014-02-20 14:30:00,41.74,41.78,41.72,41.78,152700.0,30.8167,30.8462,30.8019,30.8462,152700.0
2014-02-20 15:00:00,41.78,41.8,41.73,41.76,276200.0,30.8462,30.8609,30.8093,30.8314,276200.0
2014-02-20 15:30:00,41.76,41.8,41.69,41.7,1772300.0,30.8314,30.8609,30.7797,30.7871,1772300.0
2014-02-21 09:30:00,41.74,41.86,41.68,41.81,372200.0,30.8167,30.9052,30.7724,30.8683,372200.0
2014-02-21 10:00:00,41.8,41.88,41.68,41.7,479900.0,30.8609,30.92,30.7724,30.7871,479900.0
2014-02-21 10:30:00,41.71,41.82,41.71,41.78,288600.0,30.7945,30.8757,30.7945,30.8462,288600.0
2014-02-21 11:00:00,41.78,41.82,41.75,41.79,272200.0,30.8462,30.8757,30.824,30.8536,272200.0
2014-02-21 11:30:00,41.79,41.83,41.76,41.76,228400.0,30.8536,30.8831,30.8314,30.8314,228400.0
2014-02-21 12:00:00,41.77,41.8,41.74,41.76,123400.0,30.8388,30.8609,30.8167,30.8314,123400.0
2014-02-21 12:30:00,41.76,41.76,41.7,41.75,135200.0,30.8314,30.8314,30.7871,30.824,135200.0
2014-02-21 13:00:00,41.74,41.77,41.72,41.73,110700.0,30.8167,30.8388,30.8019,30.8093,110700.0
2014-02-21 13:30:00,41.72,41.73,41.66,41.69,246000.0,30.8019,30.8093,30.7576,30.7797,246000.0
2014-02-21 14:00:00,41.68,41.71,41.62,41.64,245500.0,30.7724,30.7945,30.7281,30.7428,245500.0
2014-02-21 14:30:00,41.62,41.66,41.59,41.64,255300.0,30.7281,30.7576,30.7059,30.7428,255300.0
2014-02-21 15:00:00,41.64,41.71,41.62,41.7,268000.0,30.7428,30.7945,30.7281,30.7871,268000.0
2014-02-21 15:30:00,41.7,41.71,41.59,41.62,1428800.0,30.7871,30.7945,30.7059,30.7281,1428800.0
2014-02-24 09:30:00,41.63,41.87,41.62,41.84,719500.0,30.7354,30.9126,30.7281,30.8905,719500.0
2014-02-24 10:00:00,41.84,41.85,41.76,41.82,135600.0,30.8905,30.8979,30.8314,30.8757,135600.0
2014-02-24 10:30:00,41.82,41.9,41.82,41.85,201000.0,30.8757,30.9348,30.8757,30.8979,201000.0
2014-02-24 11:00:00,41.85,41.91,41.83,41.91,171800.0,30.8979,30.9422,30.8831,30.9422,171800.0
2014-02-24 11:30:00,41.91,42.02,41.91,42.0,242000.0,30.9422,31.0234,30.9422,31.0086,242000.0
2014-02-24 12:00:00,42.01,42.03,41.98,41.99,106500.0,31.016,31.0308,30.9938,31.0012,106500.0
2014-02-24 12:30:00,41.98,41.99,41.96,41.97,188100.0,30.9938,31.0012,30.9791,30.9865,188100.0
2014-02-24 13:00:00,41.97,41.97,41.94,41.97,113200.0,30.9865,30.9865,30.9643,30.9865,113200.0
2014-02-24 13:30:00,41.96,41.97,41.91,41.92,66400.0,30.9791,30.9865,30.9422,30.9495,66400.0
2014-02-24 14:00:00,41.92,41.97,41.91,41.97,148600.0,30.9495,30.9865,30.9422,30.9865,148600.0
2014-02-24 14:30:00,41.97,41.97,41.91,41.91,128200.0,30.9865,30.9865,30.9422,30.9422,128200.0
2014-02-24 15:00:00,41.91,41.91,41.83,41.83,224000.0,30.9422,30.9422,30.8831,30.8831,224000.0
2014-02-24 15:30:00,41.84,41.88,41.75,41.75,710200.0,30.8905,30.92,30.824,30.824,710200.0
2014-02-25 09:30:00,41.74,41.91,41.74,41.83,819300.0,30.8167,30.9422,30.8167,30.8831,819300.0
2014-02-25 10:00:00,41.82,41.98,41.82,41.9,908900.0,30.8757,30.9938,30.8757,30.9348,908900.0
2014-02-25 10:30:00,41.91,42.04,41.89,42.02,162400.0,30.9422,31.0381,30.9274,31.0234,162400.0
2014-02-25 11:00:00,42.02,42.09,41.98,42.09,328700.0,31.0234,31.0751,30.9938,31.0751,328700.0
2014-02-25 11:30:00,42.09,42.11,41.98,41.98,163300.0,31.0751,31.0898,30.9938,30.9938,163300.0
2014-02-25 12:00:00,41.99,42.02,41.96,41.97,119400.0,31.0012,31.0234,30.9791,30.9865,119400.0
2014-02-25 12:30:00,41.97,41.99,41.95,41.96,100900.0,30.9865,31.0012,30.9717,30.9791,100900.0
2014-02-25 13:00:00,41.96,42.01,41.94,42.0,81700.0,30.9791,31.016,30.9643,31.0086,81700.0
2014-02-25 13:30:00,41.99,42.03,41.93,41.96,1023400.0,31.0012,31.0308,30.9569,30.9791,1023400.0
2014-02-25 14:00:00,41.95,41.96,41.89,41.94,855300.0,30.9717,30.9791,30.9274,30.9643,855300.0
2014-02-25 14:30:00,41.95,41.97,41.93,41.96,479600.0,30.9717,30.9865,30.9569,30.9791,479600.0
2014-02-25 15:00:00,41.96,41.96,41.85,41.86,287000.0,30.9791,30.9791,30.8979,30.9052,287000.0
2014-02-25 15:30:00,41.86,41.93,41.86,41.93,770300.0,30.9052,30.9569,30.9052,30.9569,770300.0
2014-02-26 09:30:00,42.0,42.08,41.93,41.96,714600.0,31.0086,31.0677,30.9569,30.9791,714600.0
2014-02-26 10:00:00,41.96,42.11,41.96,42.1,476100.0,30.9791,31.0898,30.9791,31.0824,476100.0
2014-02-26 10:30:00,42.11,42.12,41.98,42.0,332900.0,31.0898,31.0972,30.9938,31.0086,332900.0
2014-02-26 11:00:00,42.0,42.03,41.96,42.03,252500.0,31.0086,31.0308,30.9791,31.0308,252500.0
2014-02-26 11:30:00,42.03,42.05,41.92,41.95,239500.0,31.0308,31.0455,30.9495,30.9717,239500.0
2014-02-26 12:00:00,41.94,41.97,41.91,41.93,239700.0,30.9643,30.9865,30.9422,30.9569,239700.0
2014-02-26 12:30:00,41.93,41.98,41.93,41.95,198900.0,30.9569,30.9938,30.9569,30.9717,198900.0
2014-02-26 13:00:00,41.95,41.95,41.89,41.91,185900.0,30.9717,30.9717,30.9274,30.9422,185900.0
2014-02-26 13:30:00,41.92,41.97,41.89,41.89,246900.0,30.9495,30.9865,30.9274,30.9274,246900.0
2014-02-26 14:00:00,41.9,41.92,41.8,41.81,414500.0,30.9348,30.9495,30.8609,30.8683,414500.0
2014-02-26 14:30:00,41.81,41.87,41.79,41.87,354900.0,30.8683,30.9126,30.8536,30.9126,354900.0
2014-02-26 15:00:00,41.87,41.88,41.81,41.84,236700.0,30.9126,30.92,30.8683,30.8905,236700.0
2014-02-26 15:30:00,41.84,41.89,41.83,41.85,834500.0,30.8905,30.9274,30.8831,30.8979,834500.0
2014-02-27 09:30:00,41.81,41.97,41.79,41.85,360700.0,30.8683,30.9865,30.8536,30.8979,360700.0
2014-02-27 10:00:00,41.85,41.89,41.81,41.86,352700.0,30.8979,30.9274,30.8683,30.9052,352700.0
2014-02-27 10:30:00,41.86,41.94,41.86,41.91,396600.0,30.9052,30.9643,30.9052,30.9422,396600.0
2014-02-27 11:00:00,41.91,41.99,41.88,41.97,210200.0,30.9422,31.0012,30.92,30.9865,210200.0
2014-02-27 11:30:00,41.98,41.98,41.91,41.95,211000.0,30.9938,30.9938,30.9422,30.9717,211000.0
2014-02-27 12:00:00,41.95,41.98,41.9,41.92,149800.0,30.9717,30.9938,30.9348,30.9495,149800.0
2014-02-27 12:30:00,41.92,41.95,41.89,41.95,184000.0,30.9495,30.9717,30.9274,30.9717,184000.0
2014-02-27 13:00:00,41.95,42.0,41.93,42.0,371700.0,30.9717,31.0086,30.9569,31.0086,371700.0
2014-02-27 13:30:00,41.99,42.06,41.98,42.02,256200.0,31.0012,31.0529,30.9938,31.0234,256200.0
2014-02-27 14:00:00,42.02,42.05,41.97,41.99,243000.0,31.0234,31.0455,30.9865,31.0012,243000.0
2014-02-27 14:30:00,41.99,42.02,41.97,42.01,105600.0,31.0012,31.0234,30.9865,31.016,105600.0
2014-02-27 15:00:00,42.0,42.06,41.98,42.05,305900.0,31.0086,31.0529,30.9938,31.0455,305900.0
2014-02-27 15:30:00,42.06,42.06,41.97,42.05,896000.0,31.0529,31.0529,30.9865,31.0455,896000.0
2014-02-28 09:30:00,42.05,42.27,42.02,42.25,560900.0,31.0455,31.208,31.0234,31.1932,560900.0
2014-02-28 10:00:00,42.25,42.44,42.25,42.43,323700.0,31.1932,31.3335,31.1932,31.3261,323700.0
2014-02-28 10:30:00,42.42,42.43,42.31,42.35,450000.0,31.3187,31.3261,31.2375,31.267,450000.0
2014-02-28 11:00:00,42.35,42.37,42.29,42.35,202800.0,31.267,31.2818,31.2227,31.267,202800.0
2014-02-28 11:30:00,42.36,42.45,42.35,42.42,227600.0,31.2744,31.3408,31.267,31.3187,227600.0
2014-02-28 12:00:00,42.42,42.44,42.38,42.41,197700.0,31.3187,31.3335,31.2892,31.3113,197700.0
2014-02-28 12:30:00,42.41,42.45,42.4,42.43,193400.0,31.3113,31.3408,31.3039,31.3261,193400.0
2014-02-28 13:00:00,42.43,42.5,42.42,42.5,255500.0,31.3261,31.3778,31.3187,31.3778,255500.0
2014-02-28 13:30:00,42.5,42.52,42.45,42.46,232300.0,31.3778,31.3925,31.3408,31.3482,232300.0
2014-02-28 14:00:00,42.46,42.46,42.41,42.43,275200.0,31.3482,31.3482,31.3113,31.3261,275200.0
2014-02-28 14:30:00,42.43,42.44,42.26,42.29,246400.0,31.3261,31.3335,31.2006,31.2227,246400.0
2014-02-28 15:00:00,42.28,42.28,42.1,42.24,645100.0,31.2153,31.2153,31.0824,31.1858,645100.0
2014-02-28 15:30:00,42.24,42.37,42.23,42.33,1092900.0,31.1858,31.2818,31.1784,31.2522,1092900.0
2014-03-03 09:30:00,42.01,42.15,42.01,42.05,743200.0,31.016,31.1194,31.016,31.0455,743200.0
2014-03-03 10:00:00,42.06,42.1,41.97,42.05,580700.0,31.0529,31.0824,30.9865,31.0455,580700.0
2014-03-03 10:30:00,42.05,42.14,42.02,42.14,245100.0,31.0455,31.112,31.0234,31.112,245100.0
2014-03-03 11:00:00,42.14,42.14,41.96,42.02,385800.0,31.112,31.112,30.9791,31.0234,385800.0
2014-03-03 11:30:00,42.01,42.03,41.91,41.91,318600.0,31.016,31.0308,30.9422,30.9422,318600.0
2014-03-03 12:00:00,41.92,42.03,41.87,41.98,873300.0,30.9495,31.0308,30.9126,30.9938,873300.0
2014-03-03 12:30:00,41.98,42.0,41.94,41.98,352700.0,30.9938,31.0086,30.9643,30.9938,352700.0
2014-03-03 13:00:00,41.97,42.1,41.97,42.06,337600.0,30.9865,31.0824,30.9865,31.0529,337600.0
2014-03-03 13:30:00,42.05,42.19,42.02,42.15,320700.0,31.0455,31.1489,31.0234,31.1194,320700.0
2014-03-03 14:00:00,42.16,42.16,42.09,42.09,739700.0,31.1267,31.1267,31.0751,31.0751,739700.0
2014-03-03 14:30:00,42.09,42.22,42.06,42.17,853800.0,31.0751,31.171,31.0529,31.1341,853800.0
2014-03-03 15:00:00,42.17,42.17,42.04,42.1,690900.0,31.1341,31.1341,31.0381,31.0824,690900.0
2014-03-03 15:30:00,42.1,42.14,42.06,42.12,1585600.0,31.0824,31.112,31.0529,31.0972,1585600.0
2014-03-04 09:30:00,42.46,42.67,42.4,42.65,808600.0,31.3482,31.5033,31.3039,31.4885,808600.0
2014-03-04 10:00:00,42.66,42.7,42.61,42.63,349800.0,31.4959,31.5254,31.459,31.4737,349800.0
2014-03-04 10:30:00,42.63,42.66,42.59,42.6,383800.0,31.4737,31.4959,31.4442,31.4516,383800.0
2014-03-04 11:00:00,42.6,42.64,42.57,42.62,280400.0,31.4516,31.4811,31.4294,31.4664,280400.0
2014-03-04 11:30:00,42.62,42.65,42.56,42.62,618100.0,31.4664,31.4885,31.4221,31.4664,618100.0
2014-03-04 12:00:00,42.62,42.71,42.62,42.69,358900.0,31.4664,31.5328,31.4664,31.518,358900.0
2014-03-04 12:30:00,42.69,42.69,42.63,42.65,228000.0,31.518,31.518,31.4737,31.4885,228000.0
2014-03-04 13:00:00,42.65,42.66,42.62,42.64,326000.0,31.4885,31.4959,31.4664,31.4811,326000.0
2014-03-04 13:30:00,42.65,42.68,42.59,42.62,315100.0,31.4885,31.5107,31.4442,31.4664,315100.0
2014-03-04 14:00:00,42.63,42.66,42.59,42.65,285100.0,31.4737,31.4959,31.4442,31.4885,285100.0
2014-03-04 14:30:00,42.65,42.69,42.6,42.67,333500.0,31.4885,31.518,31.4516,31.5033,333500.0
2014-03-04 15:00:00,42.68,42.74,42.66,42.71,457500.0,31.5107,31.555,31.4959,31.5328,457500.0
2014-03-04 15:30:00,42.7,42.78,42.69,42.7,1650100.0,31.5254,31.5845,31.518,31.5254,1650100.0
2014-03-05 09:30:00,42.65,42.71,42.58,42.6,752700.0,31.4885,31.5328,31.4368,31.4516,752700.0
2014-03-05 10:00:00,42.61,42.64,42.57,42.62,497700.0,31.459,31.4811,31.4294,31.4664,497700.0
2014-03-05 10:30:00,42.63,42.66,42.59,42.63,457300.0,31.4737,31.4959,31.4442,31.4737,457300.0
2014-03-05 11:00:00,42.63,42.67,42.58,42.59,293100.0,31.4737,31.5033,31.4368,31.4442,293100.0
2014-03-05 11:30:00,42.58,42.66,42.58,42.65,252800.0,31.4368,31.4959,31.4368,31.4885,252800.0
2014-03-05 12:00:00,42.65,42.66,42.6,42.6,229100.0,31.4885,31.4959,31.4516,31.4516,229100.0
2014-03-05 12:30:00,42.61,42.64,42.59,42.61,337400.0,31.459,31.4811,31.4442,31.459,337400.0
2014-03-05 13:00:00,42.61,42.64,42.6,42.62,169700.0,31.459,31.4811,31.4516,31.4664,169700.0
2014-03-05 13:30:00,42.62,42.62,42.55,42.57,545800.0,31.4664,31.4664,31.4147,31.4294,545800.0
2014-03-05 14:00:00,42.56,42.63,42.56,42.6,594800.0,31.4221,31.4737,31.4221,31.4516,594800.0
2014-03-05 14:30:00,42.6,42.61,42.55,42.57,272900.0,31.4516,31.459,31.4147,31.4294,272900.0
2014-03-05 15:00:00,42.58,42.6,42.54,42.59,294300.0,31.4368,31.4516,31.4073,31.4442,294300.0
2014-03-05 15:30:00,42.6,42.62,42.57,42.6,1653300.0,31.4516,31.4664,31.4294,31.4516,1653300.0
2014-03-06 09:30:00,42.63,42.66,42.57,42.61,339000.0,31.4737,31.4959,31.4294,31.459,339000.0
2014-03-06 10:00:00,42.6,42.6,42.54,42.59,289800.0,31.4516,31.4516,31.4073,31.4442,289800.0
2014-03-06 10:30:00,42.59,42.62,42.57,42.58,240700.0,31.4442,31.4664,31.4294,31.4368,240700.0
2014-03-06 11:00:00,42.58,42.61,42.57,42.58,155700.0,31.4368,31.459,31.4294,31.4368,155700.0
2014-03-06 11:30:00,42.58,42.63,42.58,42.61,210900.0,31.4368,31.4737,31.4368,31.459,210900.0
2014-03-06 12:00:00,42.6,42.64,42.6,42.61,99000.0,31.4516,31.4811,31.4516,31.459,99000.0
2014-03-06 12:30:00,42.61,42.63,42.6,42.62,164200.0,31.459,31.4737,31.4516,31.4664,164200.0
2014-03-06 13:00:00,42.62,42.63,42.6,42.62,121200.0,31.4664,31.4737,31.4516,31.4664,121200.0
2014-03-06 13:30:00,42.62,42.65,42.6,42.63,302900.0,31.4664,31.4885,31.4516,31.4737,302900.0
2014-03-06 14:00:00,42.62,42.66,42.62,42.66,482100.0,31.4664,31.4959,31.4664,31.4959,482100.0
2014-03-06 14:30:00,42.65,42.66,42.62,42.64,268700.0,31.4885,31.4959,31.4664,31.4811,268700.0
2014-03-06 15:00:00,42.64,42.65,42.61,42.63,590800.0,31.4811,31.4885,31.459,31.4737,590800.0
2014-03-06 15:30:00,42.62,42.64,42.55,42.59,1824300.0,31.4664,31.4811,31.4147,31.4442,1824300.0
2014-03-07 09:30:00,42.69,42.7,42.53,42.6,519800.0,31.518,31.5254,31.3999,31.4516,519800.0
2014-03-07 10:00:00,42.6,42.67,42.56,42.6,311800.0,31.4516,31.5033,31.4221,31.4516,311800.0
2014-03-07 10:30:00,42.6,42.63,42.54,42.54,486300.0,31.4516,31.4737,31.4073,31.4073,486300.0
2014-03-07 11:00:00,42.54,42.55,42.48,42.54,314800.0,31.4073,31.4147,31.363,31.4073,314800.0
2014-03-07 11:30:00,42.54,42.63,42.52,42.62,224800.0,31.4073,31.4737,31.3925,31.4664,224800.0
2014-03-07 12:00:00,42.62,42.65,42.58,42.64,142700.0,31.4664,31.4885,31.4368,31.4811,142700.0
2014-03-07 12:30:00,42.64,42.64,42.57,42.57,117700.0,31.4811,31.4811,31.4294,31.4294,117700.0
2014-03-07 13:00:00,42.57,42.57,42.53,42.54,147300.0,31.4294,31.4294,31.3999,31.4073,147300.0
2014-03-07 13:30:00,42.54,42.59,42.5,42.58,140200.0,31.4073,31.4442,31.3778,31.4368,140200.0
2014-03-07 14:00:00,42.58,42.61,42.51,42.55,277500.0,31.4368,31.459,31.3851,31.4147,277500.0
2014-03-07 14:30:00,42.56,42.62,42.54,42.59,250100.0,31.4221,31.4664,31.4073,31.4442,250100.0
2014-03-07 15:00:00,42.59,42.61,42.56,42.58,212100.0,31.4442,31.459,31.4221,31.4368,212100.0
2014-03-07 15:30:00,42.59,42.65,42.55,42.65,774000.0,31.4442,31.4885,31.4147,31.4885,774000.0
2014-03-10 09:30:00,42.54,42.67,42.54,42.64,384000.0,31.4073,31.5033,31.4073,31.4811,384000.0
2014-03-10 10:00:00,42.63,42.63,42.54,42.58,213500.0,31.4737,31.4737,31.4073,31.4368,213500.0
2014-03-10 10:30:00,42.58,42.62,42.55,42.57,286500.0,31.4368,31.4664,31.4147,31.4294,286500.0
2014-03-10 11:00:00,42.57,42.66,42.54,42.65,352900.0,31.4294,31.4959,31.4073,31.4885,352900.0
2014-03-10 11:30:00,42.65,42.7,42.61,42.63,187400.0,31.4885,31.5254,31.459,31.4737,187400.0
2014-03-10 12:00:00,42.62,42.66,42.6,42.62,153800.0,31.4664,31.4959,31.4516,31.4664,153800.0
2014-03-10 12:30:00,42.62,42.66,42.6,42.64,328000.0,31.4664,31.4959,31.4516,31.4811,328000.0
2014-03-10 13:00:00,42.65,42.66,42.62,42.66,267000.0,31.4885,31.4959,31.4664,31.4959,267000.0
2014-03-10 13:30:00,42.66,42.66,42.58,42.61,228600.0,31.4959,31.4959,31.4368,31.459,228600.0
2014-03-10 14:00:00,42.6,42.63,42.59,42.61,270600.0,31.4516,31.4737,31.4442,31.459,270600.0
2014-03-10 14:30:00,42.62,42.65,42.59,42.64,219100.0,31.4664,31.4885,31.4442,31.4811,219100.0
2014-03-10 15:00:00,42.64,42.64,42.6,42.63,343900.0,31.4811,31.4811,31.4516,31.4737,343900.0
2014-03-10 15:30:00,42.64,42.71,42.63,42.71,1254400.0,31.4811,31.5328,31.4737,31.5328,1254400.0
2014-03-11 09:30:00,42.81,42.82,42.69,42.76,648400.0,31.6066,31.614,31.518,31.5697,648400.0
2014-03-11 10:00:00,42.77,42.77,42.7,42.77,302800.0,31.5771,31.5771,31.5254,31.5771,302800.0
2014-03-11 10:30:00,42.77,42.85,42.76,42.81,201800.0,31.5771,31.6362,31.5697,31.6066,201800.0
2014-03-11 11:00:00,42.82,42.83,42.75,42.76,210400.0,31.614,31.6214,31.5623,31.5697,210400.0
2014-03-11 11:30:00,42.76,42.77,42.69,42.71,313200.0,31.5697,31.5771,31.518,31.5328,313200.0
2014-03-11 12:00:00,42.71,42.73,42.63,42.66,761100.0,31.5328,31.5476,31.4737,31.4959,761100.0
2014-03-11 12:30:00,42.67,42.72,42.65,42.7,210400.0,31.5033,31.5402,31.4885,31.5254,210400.0
2014-03-11 13:00:00,42.7,42.73,42.68,42.69,282100.0,31.5254,31.5476,31.5107,31.518,282100.0
2014-03-11 13:30:00,42.68,42.79,42.67,42.78,282700.0,31.5107,31.5919,31.5033,31.5845,282700.0
2014-03-11 14:00:00,42.78,42.79,42.72,42.74,341300.0,31.5845,31.5919,31.5402,31.555,341300.0
2014-03-11 14:30:00,42.73,42.77,42.68,42.68,870200.0,31.5476,31.5771,31.5107,31.5107,870200.0
2014-03-11 15:00:00,42.67,42.68,42.59,42.59,1882500.0,31.5033,31.5107,31.4442,31.4442,1882500.0
2014-03-11 15:30:00,42.59,42.69,42.59,42.68,1341100.0,31.4442,31.518,31.4442,31.5107,1341100.0
2014-03-12 09:30:00,42.48,42.72,42.48,42.65,689900.0,31.363,31.5402,31.363,31.4885,689900.0
2014-03-12 10:00:00,42.66,42.73,42.65,42.66,725500.0,31.4959,31.5476,31.4885,31.4959,725500.0
2014-03-12 10:30:00,42.66,42.71,42.61,42.69,354800.0,31.4959,31.5328,31.459,31.518,354800.0
2014-03-12 11:00:00,42.69,42.72,42.65,42.7,407100.0,31.518,31.5402,31.4885,31.5254,407100.0
2014-03-12 11:30:00,42.7,42.73,42.68,42.69,397700.0,31.5254,31.5476,31.5107,31.518,397700.0
2014-03-12 12:00:00,42.68,42.72,42.66,42.67,266100.0,31.5107,31.5402,31.4959,31.5033,266100.0
2014-03-12 12:30:00,42.68,42.76,42.65,42.76,212200.0,31.5107,31.5697,31.4885,31.5697,212200.0
2014-03-12 13:00:00,42.76,42.76,42.7,42.73,106000.0,31.5697,31.5697,31.5254,31.5476,106000.0
2014-03-12 13:30:00,42.72,42.73,42.68,42.7,343200.0,31.5402,31.5476,31.5107,31.5254,343200.0
2014-03-12 14:00:00,42.7,42.76,42.69,42.72,454900.0,31.5254,31.5697,31.518,31.5402,454900.0
2014-03-12 14:30:00,42.72,42.73,42.7,42.71,155100.0,31.5402,31.5476,31.5254,31.5328,155100.0
2014-03-12 15:00:00,42.7,42.71,42.68,42.7,216500.0,31.5254,31.5328,31.5107,31.5254,216500.0
2014-03-12 15:30:00,42.69,42.79,42.68,42.78,712100.0,31.518,31.5919,31.5107,31.5845,712100.0
2014-03-13 09:30:00,42.97,42.97,42.8,42.87,613500.0,31.7248,31.7248,31.5992,31.6509,613500.0
2014-03-13 10:00:00,42.87,42.93,42.86,42.92,236700.0,31.6509,31.6952,31.6435,31.6878,236700.0
2014-03-13 10:30:00,42.92,42.96,42.84,42.84,197900.0,31.6878,31.7174,31.6288,31.6288,197900.0
2014-03-13 11:00:00,42.84,42.9,42.82,42.83,864700.0,31.6288,31.6731,31.614,31.6214,864700.0
2014-03-13 11:30:00,42.83,42.87,42.81,42.82,430100.0,31.6214,31.6509,31.6066,31.614,430100.0
2014-03-13 12:00:00,42.82,42.83,42.73,42.74,1770400.0,31.614,31.6214,31.5476,31.555,1770400.0
2014-03-13 12:30:00,42.75,42.75,42.69,42.72,651600.0,31.5623,31.5623,31.518,31.5402,651600.0
2014-03-13 13:00:00,42.71,42.71,42.58,42.66,2012800.0,31.5328,31.5328,31.4368,31.4959,2012800.0
2014-03-13 13:30:00,42.66,42.66,42.59,42.62,478700.0,31.4959,31.4959,31.4442,31.4664,478700.0
2014-03-13 14:00:00,42.62,42.63,42.53,42.57,254000.0,31.4664,31.4737,31.3999,31.4294,254000.0
2014-03-13 14:30:00,42.56,42.61,42.51,42.57,420700.0,31.4221,31.459,31.3851,31.4294,420700.0
2014-03-13 15:00:00,42.58,42.6,42.49,42.55,592800.0,31.4368,31.4516,31.3704,31.4147,592800.0
2014-03-13 15:30:00,42.55,42.6,42.51,42.54,964400.0,31.4147,31.4516,31.3851,31.4073,964400.0
2014-03-14 09:30:00,42.4,42.65,42.39,42.63,810400.0,31.3039,31.4885,31.2965,31.4737,810400.0
2014-03-14 10:00:00,42.64,42.72,42.62,42.64,371500.0,31.4811,31.5402,31.4664,31.4811,371500.0
2014-03-14 10:30:00,42.63,42.69,42.6,42.63,220400.0,31.4737,31.518,31.4516,31.4737,220400.0
2014-03-14 11:00:00,42.63,42.64,42.57,42.6,676100.0,31.4737,31.4811,31.4294,31.4516,676100.0
2014-03-14 11:30:00,42.61,42.77,42.59,42.75,478400.0,31.459,31.5771,31.4442,31.5623,478400.0
2014-03-14 12:00:00,42.75,42.75,42.67,42.67,566100.0,31.5623,31.5623,31.5033,31.5033,566100.0
2014-03-14 12:30:00,42.68,42.74,42.65,42.73,428500.0,31.5107,31.555,31.4885,31.5476,428500.0
2014-03-14 13:00:00,42.73,42.73,42.66,42.69,105800.0,31.5476,31.5476,31.4959,31.518,105800.0
2014-03-14 13:30:00,42.69,42.7,42.64,42.66,303500.0,31.518,31.5254,31.4811,31.4959,303500.0
2014-03-14 14:00:00,42.66,42.68,42.64,42.66,120700.0,31.4959,31.5107,31.4811,31.4959,120700.0
2014-03-14 14:30:00,42.66,42.66,42.55,42.55,114800.0,31.4959,31.4959,31.4147,31.4147,114800.0
2014-03-14 15:00:00,42.56,42.6,42.54,42.58,344500.0,31.4221,31.4516,31.4073,31.4368,344500.0
2014-03-14 15:30:00,42.58,42.63,42.51,42.56,618400.0,31.4368,31.4737,31.3851,31.4221,618400.0
2014-03-17 09:30:00,42.72,42.84,42.65,42.82,492900.0,31.5402,31.6288,31.4885,31.614,492900.0
2014-03-17 10:00:00,42.81,42.89,42.8,42.83,343100.0,31.6066,31.6657,31.5992,31.6214,343100.0
2014-03-17 10:30:00,42.83,42.83,42.75,42.75,204000.0,31.6214,31.6214,31.5623,31.5623,204000.0
2014-03-17 11:00:00,42.75,42.8,42.71,42.73,346400.0,31.5623,31.5992,31.5328,31.5476,346400.0
2014-03-17 11:30:00,42.73,42.78,42.7,42.77,237200.0,31.5476,31.5845,31.5254,31.5771,237200.0
2014-03-17 12:00:00,42.78,42.87,42.76,42.86,238600.0,31.5845,31.6509,31.5697,31.6435,238600.0
2014-03-17 12:30:00,42.86,42.88,42.81,42.84,118000.0,31.6435,31.6583,31.6066,31.6288,118000.0
2014-03-17 13:00:00,42.85,42.85,42.77,42.77,120200.0,31.6362,31.6362,31.5771,31.5771,120200.0
2014-03-17 13:30:00,42.77,42.82,42.77,42.8,453700.0,31.5771,31.614,31.5771,31.5992,453700.0
2014-03-17 14:00:00,42.8,42.88,42.78,42.87,233100.0,31.5992,31.6583,31.5845,31.6509,233100.0
2014-03-17 14:30:00,42.86,42.87,42.8,42.82,214100.0,31.6435,31.6509,31.5992,31.614,214100.0
2014-03-17 15:00:00,42.82,42.85,42.81,42.83,250500.0,31.614,31.6362,31.6066,31.6214,250500.0
2014-03-17 15:30:00,42.83,42.84,42.79,42.83,745200.0,31.6214,31.6288,31.5919,31.6214,745200.0
2014-03-18 09:30:00,42.9,42.93,42.77,42.89,313900.0,31.6731,31.6952,31.5771,31.6657,313900.0
2014-03-18 10:00:00,42.89,42.97,42.85,42.96,152200.0,31.6657,31.7248,31.6362,31.7174,152200.0
2014-03-18 10:30:00,42.97,42.99,42.84,42.84,213400.0,31.7248,31.7395,31.6288,31.6288,213400.0
2014-03-18 11:00:00,42.85,42.9,42.83,42.9,152500.0,31.6362,31.6731,31.6214,31.6731,152500.0
2014-03-18 11:30:00,42.9,42.92,42.85,42.91,159400.0,31.6731,31.6878,31.6362,31.6805,159400.0
2014-03-18 12:00:00,42.91,42.91,42.84,42.84,380400.0,31.6805,31.6805,31.6288,31.6288,380400.0
2014-03-18 12:30:00,42.84,42.9,42.83,42.89,216400.0,31.6288,31.6731,31.6214,31.6657,216400.0
2014-03-18 13:00:00,42.89,42.92,42.87,42.91,147000.0,31.6657,31.6878,31.6509,31.6805,147000.0
2014-03-18 13:30:00,42.91,42.96,42.89,42.94,190500.0,31.6805,31.7174,31.6657,31.7026,190500.0
2014-03-18 14:00:00,42.93,42.95,42.91,42.92,270800.0,31.6952,31.71,31.6805,31.6878,270800.0
2014-03-18 14:30:00,42.93,42.95,42.9,42.92,163800.0,31.6952,31.71,31.6731,31.6878,163800.0
2014-03-18 15:00:00,42.93,42.93,42.89,42.9,330100.0,31.6952,31.6952,31.6657,31.6731,330100.0
2014-03-18 15:30:00,42.9,42.93,42.88,42.92,766000.0,31.6731,31.6952,31.6583,31.6878,766000.0
2014-03-19 09:30:00,42.88,42.94,42.87,42.94,234200.0,31.6583,31.7026,31.6509,31.7026,234200.0
2014-03-19 10:00:00,42.94,43.0,42.93,42.98,242200.0,31.7026,31.7469,31.6952,31.7321,242200.0
2014-03-19 10:30:00,42.98,42.99,42.95,42.96,191700.0,31.7321,31.7395,31.71,31.7174,191700.0
2014-03-19 11:00:00,42.96,42.97,42.94,42.95,209700.0,31.7174,31.7248,31.7026,31.71,209700.0
2014-03-19 11:30:00,42.96,42.98,42.95,42.95,191700.0,31.7174,31.7321,31.71,31.71,191700.0
2014-03-19 12:00:00,42.95,42.95,42.88,42.89,205900.0,31.71,31.71,31.6583,31.6657,205900.0
2014-03-19 12:30:00,42.89,42.93,42.88,42.91,361000.0,31.6657,31.6952,31.6583,31.6805,361000.0
2014-03-19 13:00:00,42.91,42.96,42.91,42.96,118600.0,31.6805,31.7174,31.6805,31.7174,118600.0
2014-03-19 13:30:00,42.96,42.96,42.93,42.95,81200.0,31.7174,31.7174,31.6952,31.71,81200.0
2014-03-19 14:00:00,42.94,42.94,42.69,42.73,2105400.0,31.7026,31.7026,31.518,31.5476,2105400.0
2014-03-19 14:30:00,42.73,42.77,42.68,42.74,635400.0,31.5476,31.5771,31.5107,31.555,635400.0
2014-03-19 15:00:00,42.74,42.75,42.38,42.52,2076300.0,31.555,31.5623,31.2892,31.3925,2076300.0
2014-03-19 15:30:00,42.52,42.64,42.51,42.56,1162100.0,31.3925,31.4811,31.3851,31.4221,1162100.0
2014-03-20 09:30:00,42.45,42.53,42.39,42.4,1377900.0,31.3408,31.3999,31.2965,31.3039,1377900.0
2014-03-20 10:00:00,42.41,42.59,42.38,42.48,1746400.0,31.3113,31.4442,31.2892,31.363,1746400.0
2014-03-20 10:30:00,42.49,42.59,42.48,42.54,652900.0,31.3704,31.4442,31.363,31.4073,652900.0
2014-03-20 11:00:00,42.54,42.57,42.49,42.57,796400.0,31.4073,31.4294,31.3704,31.4294,796400.0
2014-03-20 11:30:00,42.57,42.63,42.54,42.61,311200.0,31.4294,31.4737,31.4073,31.459,311200.0
2014-03-20 12:00:00,42.61,42.73,42.58,42.73,641700.0,31.459,31.5476,31.4368,31.5476,641700.0
2014-03-20 12:30:00,42.73,42.78,42.69,42.75,209200.0,31.5476,31.5845,31.518,31.5623,209200.0
2014-03-20 13:00:00,42.75,42.78,42.7,42.71,399700.0,31.5623,31.5845,31.5254,31.5328,399700.0
2014-03-20 13:30:00,42.7,42.78,42.68,42.77,836300.0,31.5254,31.5845,31.5107,31.5771,836300.0
2014-03-20 14:00:00,42.78,42.79,42.73,42.76,376600.0,31.5845,31.5919,31.5476,31.5697,376600.0
2014-03-20 14:30:00,42.76,42.76,42.71,42.71,398800.0,31.5697,31.5697,31.5328,31.5328,398800.0
2014-03-20 15:00:00,42.71,42.72,42.63,42.63,1164100.0,31.5328,31.5402,31.4737,31.4737,1164100.0
2014-03-20 15:30:00,42.63,42.74,42.63,42.73,700800.0,31.4737,31.555,31.4737,31.5476,700800.0
2014-03-21 09:30:00,42.67,42.82,42.64,42.79,1172100.0,31.6637,31.775,31.6414,31.7527,1172100.0
2014-03-21 10:00:00,42.79,42.84,42.77,42.82,354900.0,31.7527,31.7898,31.7379,31.775,354900.0
2014-03-21 10:30:00,42.82,42.87,42.8,42.84,187600.0,31.775,31.8121,31.7601,31.7898,187600.0
2014-03-21 11:00:00,42.85,42.9,42.83,42.9,291100.0,31.7972,31.8343,31.7824,31.8343,291100.0
2014-03-21 11:30:00,42.89,42.91,42.87,42.87,458600.0,31.8269,31.8418,31.8121,31.8121,458600.0
2014-03-21 12:00:00,42.86,42.9,42.86,42.86,76100.0,31.8047,31.8343,31.8047,31.8047,76100.0
2014-03-21 12:30:00,42.86,42.86,42.8,42.8,357200.0,31.8047,31.8047,31.7601,31.7601,357200.0
2014-03-21 13:00:00,42.8,42.82,42.68,42.71,273500.0,31.7601,31.775,31.6711,31.6933,273500.0
2014-03-21 13:30:00,42.71,42.76,42.69,42.72,351100.0,31.6933,31.7304,31.6785,31.7008,351100.0
2014-03-21 14:00:00,42.72,42.75,42.66,42.66,563200.0,31.7008,31.723,31.6562,31.6562,563200.0
2014-03-21 14:30:00,42.66,42.71,42.62,42.7,361000.0,31.6562,31.6933,31.6266,31.6859,361000.0
2014-03-21 15:00:00,42.69,42.69,42.59,42.69,392900.0,31.6785,31.6785,31.6043,31.6785,392900.0
2014-03-21 15:30:00,42.69,42.69,42.5,42.51,1948300.0,31.6785,31.6785,31.5375,31.5449,1948300.0
2014-03-24 09:30:00,42.52,42.74,42.52,42.62,592000.0,31.5524,31.7156,31.5524,31.6266,592000.0
2014-03-24 10:00:00,42.62,42.62,42.51,42.56,606000.0,31.6266,31.6266,31.5449,31.582,606000.0
2014-03-24 10:30:00,42.56,42.58,42.49,42.52,409300.0,31.582,31.5969,31.5301,31.5524,409300.0
2014-03-24 11:00:00,42.52,42.53,42.45,42.5,433300.0,31.5524,31.5598,31.5004,31.5375,433300.0
2014-03-24 11:30:00,42.49,42.52,42.47,42.5,245500.0,31.5301,31.5524,31.5153,31.5375,245500.0
2014-03-24 12:00:00,42.5,42.53,42.46,42.46,259000.0,31.5375,31.5598,31.5078,31.5078,259000.0
2014-03-24 12:30:00,42.47,42.47,42.4,42.46,184300.0,31.5153,31.5153,31.4633,31.5078,184300.0
2014-03-24 13:00:00,42.47,42.49,42.45,42.49,216400.0,31.5153,31.5301,31.5004,31.5301,216400.0
2014-03-24 13:30:00,42.49,42.55,42.49,42.54,365500.0,31.5301,31.5746,31.5301,31.5672,365500.0
2014-03-24 14:00:00,42.54,42.56,42.46,42.49,265400.0,31.5672,31.582,31.5078,31.5301,265400.0
2014-03-24 14:30:00,42.49,42.51,42.44,42.46,246200.0,31.5301,31.5449,31.493,31.5078,246200.0
2014-03-24 15:00:00,42.46,42.52,42.41,42.52,402700.0,31.5078,31.5524,31.4707,31.5524,402700.0
2014-03-24 15:30:00,42.52,42.55,42.46,42.47,1504400.0,31.5524,31.5746,31.5078,31.5153,1504400.0
2014-03-25 09:30:00,42.62,42.83,42.62,42.69,291400.0,31.6266,31.7824,31.6266,31.6785,291400.0
2014-03-25 10:00:00,42.69,42.77,42.65,42.73,250300.0,31.6785,31.7379,31.6488,31.7082,250300.0
2014-03-25 10:30:00,42.73,42.76,42.66,42.67,405700.0,31.7082,31.7304,31.6562,31.6637,405700.0
2014-03-25 11:00:00,42.67,42.7,42.64,42.66,484000.0,31.6637,31.6859,31.6414,31.6562,484000.0
2014-03-25 11:30:00,42.66,42.68,42.62,42.68,252000.0,31.6562,31.6711,31.6266,31.6711,252000.0
2014-03-25 12:00:00,42.68,42.71,42.64,42.68,889200.0,31.6711,31.6933,31.6414,31.6711,889200.0
2014-03-25 12:30:00,42.68,42.72,42.66,42.7,467800.0,31.6711,31.7008,31.6562,31.6859,467800.0
2014-03-25 13:00:00,42.7,42.78,42.68,42.77,479500.0,31.6859,31.7453,31.6711,31.7379,479500.0
2014-03-25 13:30:00,42.77,42.8,42.76,42.77,580000.0,31.7379,31.7601,31.7304,31.7379,580000.0
2014-03-25 14:00:00,42.77,42.78,42.71,42.72,417600.0,31.7379,31.7453,31.6933,31.7008,417600.0
2014-03-25 14:30:00,42.71,42.73,42.67,42.69,317300.0,31.6933,31.7082,31.6637,31.6785,317300.0
2014-03-25 15:00:00,42.69,42.77,42.68,42.72,748200.0,31.6785,31.7379,31.6711,31.7008,748200.0
2014-03-25 15:30:00,42.72,42.75,42.71,42.75,1674100.0,31.7008,31.723,31.6933,31.723,1674100.0
2014-03-26 09:30:00,42.85,42.91,42.8,42.83,390600.0,31.7972,31.8418,31.7601,31.7824,390600.0
2014-03-26 10:00:00,42.82,42.89,42.8,42.85,183800.0,31.775,31.8269,31.7601,31.7972,183800.0
2014-03-26 10:30:00,42.86,42.87,42.83,42.84,184400.0,31.8047,31.8121,31.7824,31.7898,184400.0
2014-03-26 11:00:00,42.85,42.94,42.84,42.94,343100.0,31.7972,31.864,31.7898,31.864,343100.0
2014-03-26 11:30:00,42.93,42.95,42.87,42.91,322900.0,31.8566,31.8714,31.8121,31.8418,322900.0
2014-03-26 12:00:00,42.91,42.94,42.88,42.92,305100.0,31.8418,31.864,31.8195,31.8492,305100.0
2014-03-26 12:30:00,42.92,42.98,42.91,42.95,519900.0,31.8492,31.8937,31.8418,31.8714,519900.0
2014-03-26 13:00:00,42.95,42.95,42.86,42.86,161400.0,31.8714,31.8714,31.8047,31.8047,161400.0
2014-03-26 13:30:00,42.86,42.86,42.78,42.82,255800.0,31.8047,31.8047,31.7453,31.775,255800.0
2014-03-26 14:00:00,42.82,42.82,42.73,42.77,287000.0,31.775,31.775,31.7082,31.7379,287000.0
2014-03-26 14:30:00,42.77,42.84,42.74,42.82,307800.0,31.7379,31.7898,31.7156,31.775,307800.0
2014-03-26 15:00:00,42.82,42.83,42.75,42.76,528600.0,31.775,31.7824,31.723,31.7304,528600.0
2014-03-26 15:30:00,42.76,42.78,42.68,42.68,1900400.0,31.7304,31.7453,31.6711,31.6711,1900400.0
2014-03-27 09:30:00,42.57,42.77,42.57,42.74,1291200.0,31.5895,31.7379,31.5895,31.7156,1291200.0
2014-03-27 10:00:00,42.74,42.86,42.71,42.82,2247400.0,31.7156,31.8047,31.6933,31.775,2247400.0
2014-03-27 10:30:00,42.82,42.85,42.79,42.8,1153900.0,31.775,31.7972,31.7527,31.7601,1153900.0
2014-03-27 11:00:00,42.8,42.81,42.76,42.78,182000.0,31.7601,31.7676,31.7304,31.7453,182000.0
2014-03-27 11:30:00,42.78,42.78,42.67,42.72,1394000.0,31.7453,31.7453,31.6637,31.7008,1394000.0
2014-03-27 12:00:00,42.72,42.73,42.65,42.71,784000.0,31.7008,31.7082,31.6488,31.6933,784000.0
2014-03-27 12:30:00,42.72,42.74,42.68,42.71,297500.0,31.7008,31.7156,31.6711,31.6933,297500.0
2014-03-27 13:00:00,42.71,42.75,42.71,42.74,382600.0,31.6933,31.723,31.6933,31.7156,382600.0
2014-03-27 13:30:00,42.74,42.74,42.66,42.67,114800.0,31.7156,31.7156,31.6562,31.6637,114800.0
2014-03-27 14:00:00,42.67,42.68,42.62,42.66,484500.0,31.6637,31.6711,31.6266,31.6562,484500.0
2014-03-27 14:30:00,42.65,42.66,42.61,42.63,289100.0,31.6488,31.6562,31.6191,31.634,289100.0
2014-03-27 15:00:00,42.63,42.66,42.58,42.64,368000.0,31.634,31.6562,31.5969,31.6414,368000.0
2014-03-27 15:30:00,42.64,42.66,42.59,42.62,1286600.0,31.6414,31.6562,31.6043,31.6266,1286600.0
2014-03-28 09:30:00,42.67,42.87,42.67,42.83,444900.0,31.6637,31.8121,31.6637,31.7824,444900.0
2014-03-28 10:00:00,42.83,42.86,42.78,42.79,309900.0,31.7824,31.8047,31.7453,31.7527,309900.0
2014-03-28 10:30:00,42.8,42.82,42.76,42.8,261700.0,31.7601,31.775,31.7304,31.7601,261700.0
2014-03-28 11:00:00,42.81,42.83,42.74,42.74,134700.0,31.7676,31.7824,31.7156,31.7156,134700.0
2014-03-28 11:30:00,42.75,42.79,42.73,42.79,146900.0,31.723,31.7527,31.7082,31.7527,146900.0
2014-03-28 12:00:00,42.79,42.83,42.79,42.81,246700.0,31.7527,31.7824,31.7527,31.7676,246700.0
2014-03-28 12:30:00,42.81,42.83,42.78,42.79,174800.0,31.7676,31.7824,31.7453,31.7527,174800.0
2014-03-28 13:00:00,42.79,42.8,42.73,42.74,201100.0,31.7527,31.7601,31.7082,31.7156,201100.0
2014-03-28 13:30:00,42.75,42.77,42.73,42.75,151800.0,31.723,31.7379,31.7082,31.723,151800.0
2014-03-28 14:00:00,42.75,42.76,42.68,42.72,313400.0,31.723,31.7304,31.6711,31.7008,313400.0
2014-03-28 14:30:00,42.72,42.73,42.67,42.72,223200.0,31.7008,31.7082,31.6637,31.7008,223200.0
2014-03-28 15:00:00,42.72,42.73,42.68,42.73,237200.0,31.7008,31.7082,31.6711,31.7082,237200.0
2014-03-28 15:30:00,42.73,42.78,42.71,42.77,555400.0,31.7082,31.7453,31.6933,31.7379,555400.0
2014-03-31 09:30:00,42.99,43.02,42.85,42.98,790400.0,31.9011,31.9234,31.7972,31.8937,790400.0
2014-03-31 10:00:00,42.99,43.03,42.96,42.97,447500.0,31.9011,31.9308,31.8789,31.8863,447500.0
2014-03-31 10:30:00,42.97,43.01,42.96,42.96,180900.0,31.8863,31.916,31.8789,31.8789,180900.0
2014-03-31 11:00:00,42.96,42.97,42.91,42.96,307300.0,31.8789,31.8863,31.8418,31.8789,307300.0
2014-03-31 11:30:00,42.96,43.01,42.95,43.01,749200.0,31.8789,31.916,31.8714,31.916,749200.0
2014-03-31 12:00:00,43.0,43.1,43.0,43.09,261400.0,31.9085,31.9827,31.9085,31.9753,261400.0
2014-03-31 12:30:00,43.09,43.11,43.06,43.08,107100.0,31.9753,31.9902,31.9531,31.9679,107100.0
2014-03-31 13:00:00,43.08,43.09,43.05,43.06,100300.0,31.9679,31.9753,31.9456,31.9531,100300.0
2014-03-31 13:30:00,43.07,43.07,43.01,43.03,542700.0,31.9605,31.9605,31.916,31.9308,542700.0
2014-03-31 14:00:00,43.03,43.04,43.0,43.01,252000.0,31.9308,31.9382,31.9085,31.916,252000.0
2014-03-31 14:30:00,43.01,43.03,42.99,43.01,294100.0,31.916,31.9308,31.9011,31.916,294100.0
2014-03-31 15:00:00,43.01,43.02,42.97,43.01,1383400.0,31.916,31.9234,31.8863,31.916,1383400.0
2014-03-31 15:30:00,43.01,43.06,43.01,43.05,2059900.0,31.916,31.9531,31.916,31.9456,2059900.0
2014-04-01 09:30:00,43.01,43.13,43.01,43.1,734700.0,31.916,32.005,31.916,31.9827,734700.0
2014-04-01 10:00:00,43.09,43.14,43.05,43.05,396400.0,31.9753,32.0124,31.9456,31.9456,396400.0
2014-04-01 10:30:00,43.06,43.07,42.96,42.96,578900.0,31.9531,31.9605,31.8789,31.8789,578900.0
2014-04-01 11:00:00,42.97,42.98,42.92,42.95,243000.0,31.8863,31.8937,31.8492,31.8714,243000.0
2014-04-01 11:30:00,42.95,42.98,42.94,42.94,125300.0,31.8714,31.8937,31.864,31.864,125300.0
2014-04-01 12:00:00,42.94,42.96,42.89,42.95,192800.0,31.864,31.8789,31.8269,31.8714,192800.0
2014-04-01 12:30:00,42.95,42.98,42.93,42.95,107800.0,31.8714,31.8937,31.8566,31.8714,107800.0
2014-04-01 13:00:00,42.95,43.0,42.93,42.99,83600.0,31.8714,31.9085,31.8566,31.9011,83600.0
2014-04-01 13:30:00,42.99,43.01,42.96,43.0,208300.0,31.9011,31.916,31.8789,31.9085,208300.0
2014-04-01 14:00:00,43.0,43.04,42.98,43.02,254000.0,31.9085,31.9382,31.8937,31.9234,254000.0
2014-04-01 14:30:00,43.02,43.03,43.0,43.01,203000.0,31.9234,31.9308,31.9085,31.916,203000.0
2014-04-01 15:00:00,43.0,43.02,42.97,43.01,466500.0,31.9085,31.9234,31.8863,31.916,466500.0
2014-04-01 15:30:00,43.01,43.03,42.98,43.0,1104300.0,31.916,31.9308,31.8937,31.9085,1104300.0
2014-04-02 09:30:00,43.02,43.05,42.91,42.92,652300.0,31.9234,31.9456,31.8418,31.8492,652300.0
2014-04-02 10:00:00,42.93,43.02,42.93,43.02,433100.0,31.8566,31.9234,31.8566,31.9234,433100.0
2014-04-02 10:30:00,43.02,43.07,43.01,43.07,281800.0,31.9234,31.9605,31.916,31.9605,281800.0
2014-04-02 11:00:00,43.07,43.12,43.06,43.11,411400.0,31.9605,31.9976,31.9531,31.9902,411400.0
2014-04-02 11:30:00,43.11,43.13,43.08,43.13,139900.0,31.9902,32.005,31.9679,32.005,139900.0
2014-04-02 12:00:00,43.13,43.14,43.08,43.11,216900.0,32.005,32.0124,31.9679,31.9902,216900.0
2014-04-02 12:30:00,43.1,43.1,43.06,43.07,131000.0,31.9827,31.9827,31.9531,31.9605,131000.0
2014-04-02 13:00:00,43.08,43.08,43.05,43.07,321900.0,31.9679,31.9679,31.9456,31.9605,321900.0
2014-04-02 13:30:00,43.07,43.07,43.03,43.05,151600.0,31.9605,31.9605,31.9308,31.9456,151600.0
2014-04-02 14:00:00,43.05,43.07,43.03,43.05,136000.0,31.9456,31.9605,31.9308,31.9456,136000.0
2014-04-02 14:30:00,43.05,43.06,43.02,43.05,107200.0,31.9456,31.9531,31.9234,31.9456,107200.0
2014-04-02 15:00:00,43.06,43.1,43.04,43.1,332000.0,31.9531,31.9827,31.9382,31.9827,332000.0
2014-04-02 15:30:00,43.1,43.13,43.06,43.07,1608000.0,31.9827,32.005,31.9531,31.9605,1608000.0
2014-04-03 09:30:00,43.04,43.18,43.03,43.08,297800.0,31.9382,32.0421,31.9308,31.9679,297800.0
2014-04-03 10:00:00,43.08,43.14,43.0,43.11,192700.0,31.9679,32.0124,31.9085,31.9902,192700.0
2014-04-03 10:30:00,43.11,43.13,43.08,43.09,312400.0,31.9902,32.005,31.9679,31.9753,312400.0
2014-04-03 11:00:00,43.09,43.11,43.07,43.09,84400.0,31.9753,31.9902,31.9605,31.9753,84400.0
2014-04-03 11:30:00,43.09,43.11,43.03,43.03,313800.0,31.9753,31.9902,31.9308,31.9308,313800.0
2014-04-03 12:00:00,43.03,43.05,43.01,43.05,83100.0,31.9308,31.9456,31.916,31.9456,83100.0
2014-04-03 12:30:00,43.04,43.05,43.02,43.02,117200.0,31.9382,31.9456,31.9234,31.9234,117200.0
2014-04-03 13:00:00,43.02,43.07,43.01,43.05,181400.0,31.9234,31.9605,31.916,31.9456,181400.0
2014-04-03 13:30:00,43.05,43.07,43.03,43.03,150800.0,31.9456,31.9605,31.9308,31.9308,150800.0
2014-04-03 14:00:00,43.04,43.05,43.02,43.03,166500.0,31.9382,31.9456,31.9234,31.9308,166500.0
2014-04-03 14:30:00,43.02,43.05,42.99,43.05,201900.0,31.9234,31.9456,31.9011,31.9456,201900.0
2014-04-03 15:00:00,43.04,43.13,43.04,43.12,970900.0,31.9382,32.005,31.9382,31.9976,970900.0
2014-04-03 15:30:00,43.12,43.15,43.1,43.11,1226500.0,31.9976,32.0199,31.9827,31.9902,1226500.0
2014-04-04 09:30:00,43.22,43.32,43.19,43.23,744800.0,32.0718,32.146,32.0495,32.0792,744800.0
2014-04-04 10:00:00,43.23,43.26,43.19,43.23,661900.0,32.0792,32.1015,32.0495,32.0792,661900.0
2014-04-04 10:30:00,43.23,43.32,43.23,43.3,1262700.0,32.0792,32.146,32.0792,32.1312,1262700.0
2014-04-04 11:00:00,43.3,43.3,43.22,43.27,363200.0,32.1312,32.1312,32.0718,32.1089,363200.0
2014-04-04 11:30:00,43.27,43.28,43.12,43.2,333200.0,32.1089,32.1163,31.9976,32.057,333200.0
2014-04-04 12:00:00,43.19,43.2,43.11,43.16,553800.0,32.0495,32.057,31.9902,32.0273,553800.0
2014-04-04 12:30:00,43.16,43.18,43.05,43.09,173600.0,32.0273,32.0421,31.9456,31.9753,173600.0
2014-04-04 13:00:00,43.09,43.13,43.06,43.06,217500.0,31.9753,32.005,31.9531,31.9531,217500.0
2014-04-04 13:30:00,43.07,43.07,43.01,43.02,291900.0,31.9605,31.9605,31.916,31.9234,291900.0
2014-04-04 14:00:00,43.02,43.05,42.95,42.96,379600.0,31.9234,31.9456,31.8714,31.8789,379600.0
2014-04-04 14:30:00,42.95,42.97,42.89,42.93,405300.0,31.8714,31.8863,31.8269,31.8566,405300.0
2014-04-04 15:00:00,42.93,43.02,42.91,43.01,1631500.0,31.8566,31.9234,31.8418,31.916,1631500.0
2014-04-04 15:30:00,43.0,43.01,42.91,42.93,1256900.0,31.9085,31.916,31.8418,31.8566,1256900.0
2014-04-07 09:30:00,42.93,43.07,42.85,43.02,3221800.0,31.8566,31.9605,31.7972,31.9234,3221800.0
2014-04-07 10:00:00,43.02,43.1,43.0,43.04,787400.0,31.9234,31.9827,31.9085,31.9382,787400.0
2014-04-07 10:30:00,43.03,43.07,43.01,43.05,706200.0,31.9308,31.9605,31.916,31.9456,706200.0
2014-04-07 11:00:00,43.05,43.12,43.03,43.1,1323800.0,31.9456,31.9976,31.9308,31.9827,1323800.0
2014-04-07 11:30:00,43.09,43.11,43.05,43.09,1064000.0,31.9753,31.9902,31.9456,31.9753,1064000.0
2014-04-07 12:00:00,43.09,43.13,43.09,43.1,1065600.0,31.9753,32.005,31.9753,31.9827,1065600.0
2014-04-07 12:30:00,43.1,43.16,43.09,43.15,433500.0,31.9827,32.0273,31.9753,32.0199,433500.0
2014-04-07 13:00:00,43.15,43.15,43.09,43.12,285600.0,32.0199,32.0199,31.9753,31.9976,285600.0
2014-04-07 13:30:00,43.12,43.14,43.09,43.13,551500.0,31.9976,32.0124,31.9753,32.005,551500.0
2014-04-07 14:00:00,43.13,43.18,43.1,43.12,1047700.0,32.005,32.0421,31.9827,31.9976,1047700.0
2014-04-07 14:30:00,43.12,43.15,43.09,43.11,577000.0,31.9976,32.0199,31.9753,31.9902,577000.0
2014-04-07 15:00:00,43.11,43.18,43.09,43.18,837400.0,31.9902,32.0421,31.9753,32.0421,837400.0
2014-04-07 15:30:00,43.17,43.18,42.99,43.01,1409000.0,32.0347,32.0421,31.9011,31.916,1409000.0
2014-04-08 09:30:00,43.0,43.09,42.94,43.07,544100.0,31.9085,31.9753,31.864,31.9605,544100.0
2014-04-08 10:00:00,43.07,43.12,43.0,43.04,434800.0,31.9605,31.9976,31.9085,31.9382,434800.0
2014-04-08 10:30:00,43.04,43.11,43.01,43.06,503600.0,31.9382,31.9902,31.916,31.9531,503600.0
2014-04-08 11:00:00,43.06,43.16,43.06,43.13,282100.0,31.9531,32.0273,31.9531,32.005,282100.0
2014-04-08 11:30:00,43.13,43.23,43.1,43.22,240300.0,32.005,32.0792,31.9827,32.0718,240300.0
2014-04-08 12:00:00,43.23,43.23,43.13,43.13,162500.0,32.0792,32.0792,32.005,32.005,162500.0
2014-04-08 12:30:00,43.14,43.14,43.06,43.07,145800.0,32.0124,32.0124,31.9531,31.9605,145800.0
2014-04-08 13:00:00,43.08,43.2,43.07,43.19,311100.0,31.9679,32.057,31.9605,32.0495,311100.0
2014-04-08 13:30:00,43.19,43.19,43.14,43.19,852800.0,32.0495,32.0495,32.0124,32.0495,852800.0
2014-04-08 14:00:00,43.19,43.19,43.13,43.14,459800.0,32.0495,32.0495,32.005,32.0124,459800.0
2014-04-08 14:30:00,43.13,43.22,43.13,43.21,670500.0,32.005,32.0718,32.005,32.0644,670500.0
2014-04-08 15:00:00,43.22,43.22,43.15,43.19,986700.0,32.0718,32.0718,32.0199,32.0495,986700.0
2014-04-08 15:30:00,43.19,43.22,43.17,43.19,1898300.0,32.0495,32.0718,32.0347,32.0495,1898300.0
2014-04-09 09:30:00,43.22,43.34,43.22,43.26,942500.0,32.0718,32.1608,32.0718,32.1015,942500.0
2014-04-09 10:00:00,43.26,43.3,43.2,43.3,715800.0,32.1015,32.1312,32.057,32.1312,715800.0
2014-04-09 10:30:00,43.3,43.33,43.2,43.22,374500.0,32.1312,32.1534,32.057,32.0718,374500.0
2014-04-09 11:00:00,43.22,43.24,43.2,43.22,142700.0,32.0718,32.0866,32.057,32.0718,142700.0
2014-04-09 11:30:00,43.22,43.25,43.21,43.22,70900.0,32.0718,32.0941,32.0644,32.0718,70900.0
2014-04-09 12:00:00,43.22,43.24,43.18,43.21,171200.0,32.0718,32.0866,32.0421,32.0644,171200.0
2014-04-09 12:30:00,43.21,43.22,43.19,43.19,135200.0,32.0644,32.0718,32.0495,32.0495,135200.0
2014-04-09 13:00:00,43.2,43.22,43.18,43.19,232100.0,32.057,32.0718,32.0421,32.0495,232100.0
2014-04-09 13:30:00,43.18,43.23,43.17,43.2,366500.0,32.0421,32.0792,32.0347,32.057,366500.0
2014-04-09 14:00:00,43.2,43.35,43.2,43.3,561400.0,32.057,32.1683,32.057,32.1312,561400.0
2014-04-09 14:30:00,43.3,43.32,43.28,43.31,260000.0,32.1312,32.146,32.1163,32.1386,260000.0
2014-04-09 15:00:00,43.31,43.37,43.29,43.34,342700.0,32.1386,32.1831,32.1237,32.1608,342700.0
2014-04-09 15:30:00,43.35,43.4,43.34,43.4,1092200.0,32.1683,32.2054,32.1608,32.2054,1092200.0
2014-04-10 09:30:00,43.4,43.63,43.38,43.57,1173200.0,32.2054,32.376,32.1905,32.3315,1173200.0
2014-04-10 10:00:00,43.58,43.62,43.57,43.59,369800.0,32.3389,32.3686,32.3315,32.3464,369800.0
2014-04-10 10:30:00,43.59,43.63,43.56,43.56,202800.0,32.3464,32.376,32.3241,32.3241,202800.0
2014-04-10 11:00:00,43.56,43.59,43.49,43.49,413900.0,32.3241,32.3464,32.2722,32.2722,413900.0
2014-04-10 11:30:00,43.5,43.56,43.5,43.51,320500.0,32.2796,32.3241,32.2796,32.287,320500.0
2014-04-10 12:00:00,43.51,43.51,43.35,43.35,435000.0,32.287,32.287,32.1683,32.1683,435000.0
2014-04-10 12:30:00,43.35,43.37,43.27,43.27,160600.0,32.1683,32.1831,32.1089,32.1089,160600.0
2014-04-10 13:00:00,43.27,43.29,43.17,43.23,220600.0,32.1089,32.1237,32.0347,32.0792,220600.0
2014-04-10 13:30:00,43.23,43.27,43.2,43.26,199000.0,32.0792,32.1089,32.057,32.1015,199000.0
2014-04-10 14:00:00,43.25,43.29,43.22,43.23,209600.0,32.0941,32.1237,32.0718,32.0792,209600.0
2014-04-10 14:30:00,43.22,43.23,43.11,43.12,284300.0,32.0718,32.0792,31.9902,31.9976,284300.0
2014-04-10 15:00:00,43.12,43.12,42.94,42.97,621000.0,31.9976,31.9976,31.864,31.8863,621000.0
2014-04-10 15:30:00,42.97,43.09,42.95,42.98,1193000.0,31.8863,31.9753,31.8714,31.8937,1193000.0
2014-04-11 09:30:00,42.94,43.12,42.87,42.96,1440500.0,31.864,31.9976,31.8121,31.8789,1440500.0
2014-04-11 10:00:00,42.95,43.0,42.88,42.89,1001900.0,31.8714,31.9085,31.8195,31.8269,1001900.0
2014-04-11 10:30:00,42.9,43.0,42.88,42.99,491700.0,31.8343,31.9085,31.8195,31.9011,491700.0
2014-04-11 11:00:00,42.98,43.0,42.91,42.94,1133800.0,31.8937,31.9085,31.8418,31.864,1133800.0
2014-04-11 11:30:00,42.94,42.94,42.83,42.88,299200.0,31.864,31.864,31.7824,31.8195,299200.0
2014-04-11 12:00:00,42.88,42.9,42.77,42.77,1248300.0,31.8195,31.8343,31.7379,31.7379,1248300.0
2014-04-11 12:30:00,42.78,42.8,42.71,42.75,1229700.0,31.7453,31.7601,31.6933,31.723,1229700.0
2014-04-11 13:00:00,42.76,42.76,42.7,42.72,649500.0,31.7304,31.7304,31.6859,31.7008,649500.0
2014-04-11 13:30:00,42.72,42.77,42.7,42.71,618100.0,31.7008,31.7379,31.6859,31.6933,618100.0
2014-04-11 14:00:00,42.72,42.78,42.7,42.73,808100.0,31.7008,31.7453,31.6859,31.7082,808100.0
2014-04-11 14:30:00,42.72,42.8,42.71,42.75,4185000.0,31.7008,31.7601,31.6933,31.723,4185000.0
2014-04-11 15:00:00,42.75,42.84,42.71,42.82,522300.0,31.723,31.7898,31.6933,31.775,522300.0
2014-04-11 15:30:00,42.81,42.86,42.75,42.76,826700.0,31.7676,31.8047,31.723,31.7304,826700.0
2014-04-14 09:30:00,43.0,43.04,42.91,42.98,1138700.0,31.9085,31.9382,31.8418,31.8937,1138700.0
2014-04-14 10:00:00,42.97,43.03,42.93,42.96,322800.0,31.8863,31.9308,31.8566,31.8789,322800.0
2014-04-14 10:30:00,42.97,43.02,42.96,43.01,157700.0,31.8863,31.9234,31.8789,31.916,157700.0
2014-04-14 11:00:00,43.01,43.03,42.98,43.0,113300.0,31.916,31.9308,31.8937,31.9085,113300.0
2014-04-14 11:30:00,43.01,43.06,43.0,43.04,95500.0,31.916,31.9531,31.9085,31.9382,95500.0
2014-04-14 12:00:00,43.04,43.12,43.03,43.11,112800.0,31.9382,31.9976,31.9308,31.9902,112800.0
2014-04-14 12:30:00,43.11,43.16,43.1,43.15,77400.0,31.9902,32.0273,31.9827,32.0199,77400.0
2014-04-14 13:00:00,43.15,43.15,43.06,43.07,360900.0,32.0199,32.0199,31.9531,31.9605,360900.0
2014-04-14 13:30:00,43.07,43.09,43.03,43.03,147600.0,31.9605,31.9753,31.9308,31.9308,147600.0
2014-04-14 14:00:00,43.04,43.07,42.94,42.96,279100.0,31.9382,31.9605,31.864,31.8789,279100.0
2014-04-14 14:30:00,42.96,42.98,42.92,42.94,266800.0,31.8789,31.8937,31.8492,31.864,266800.0
2014-04-14 15:00:00,42.93,42.94,42.81,42.89,192700.0,31.8566,31.864,31.7676,31.8269,192700.0
2014-04-14 15:30:00,42.89,43.09,42.89,43.07,643900.0,31.8269,31.9753,31.8269,31.9605,643900.0
2014-04-15 09:30:00,43.24,43.26,43.15,43.18,665400.0,32.0866,32.1015,32.0199,32.0421,665400.0
2014-04-15 10:00:00,43.18,43.19,43.0,43.01,456800.0,32.0421,32.0495,31.9085,31.916,456800.0
2014-04-15 10:30:00,43.0,43.19,42.98,43.11,235200.0,31.9085,32.0495,31.8937,31.9902,235200.0
2014-04-15 11:00:00,43.1,43.14,43.05,43.13,324100.0,31.9827,32.0124,31.9456,32.005,324100.0
2014-04-15 11:30:00,43.13,43.17,43.02,43.06,272500.0,32.005,32.0347,31.9234,31.9531,272500.0
2014-04-15 12:00:00,43.06,43.06,42.98,43.04,235400.0,31.9531,31.9531,31.8937,31.9382,235400.0
2014-04-15 12:30:00,43.03,43.05,42.94,42.95,139500.0,31.9308,31.9456,31.864,31.8714,139500.0
2014-04-15 13:00:00,42.94,43.02,42.93,43.02,293600.0,31.864,31.9234,31.8566,31.9234,293600.0
2014-04-15 13:30:00,43.02,43.14,43.01,43.11,972200.0,31.9234,32.0124,31.916,31.9902,972200.0
2014-04-15 14:00:00,43.11,43.16,43.1,43.14,561300.0,31.9902,32.0273,31.9827,32.0124,561300.0
2014-04-15 14:30:00,43.13,43.19,43.13,43.16,390600.0,32.005,32.0495,32.005,32.0273,390600.0
2014-04-15 15:00:00,43.16,43.24,43.15,43.2,464300.0,32.0273,32.0866,32.0199,32.057,464300.0
2014-04-15 15:30:00,43.21,43.23,43.16,43.21,732400.0,32.0644,32.0792,32.0273,32.0644,732400.0
2014-04-16 09:30:00,43.44,43.53,43.31,43.51,508900.0,32.235,32.3018,32.1386,32.287,508900.0
2014-04-16 10:00:00,43.51,43.51,43.44,43.49,314700.0,32.287,32.287,32.235,32.2722,314700.0
2014-04-16 10:30:00,43.49,43.55,43.49,43.52,316200.0,32.2722,32.3167,32.2722,32.2944,316200.0
2014-04-16 11:00:00,43.52,43.57,43.51,43.57,146800.0,32.2944,32.3315,32.287,32.3315,146800.0
2014-04-16 11:30:00,43.55,43.58,43.53,43.54,451800.0,32.3167,32.3389,32.3018,32.3093,451800.0
2014-04-16 12:00:00,43.55,43.55,43.5,43.51,393100.0,32.3167,32.3167,32.2796,32.287,393100.0
2014-04-16 12:30:00,43.51,43.52,43.46,43.46,187200.0,32.287,32.2944,32.2499,32.2499,187200.0
2014-04-16 13:00:00,43.47,43.54,43.46,43.5,208200.0,32.2573,32.3093,32.2499,32.2796,208200.0
2014-04-16 13:30:00,43.51,43.52,43.46,43.52,213400.0,32.287,32.2944,32.2499,32.2944,213400.0
2014-04-16 14:00:00,43.52,43.54,43.47,43.5,118900.0,32.2944,32.3093,32.2573,32.2796,118900.0
2014-04-16 14:30:00,43.5,43.56,43.49,43.56,126100.0,32.2796,32.3241,32.2722,32.3241,126100.0
2014-04-16 15:00:00,43.56,43.56,43.52,43.55,203000.0,32.3241,32.3241,32.2944,32.3167,203000.0
2014-04-16 15:30:00,43.56,43.62,43.53,43.61,699200.0,32.3241,32.3686,32.3018,32.3612,699200.0
2014-04-17 09:30:00,43.54,43.6,43.45,43.47,811300.0,32.3093,32.3538,32.2425,32.2573,811300.0
2014-04-17 10:00:00,43.48,43.49,43.39,43.4,206500.0,32.2647,32.2722,32.1979,32.2054,206500.0
2014-04-17 10:30:00,43.41,43.52,43.4,43.5,540600.0,32.2128,32.2944,32.2054,32.2796,540600.0
2014-04-17 11:00:00,43.5,43.51,43.47,43.47,148800.0,32.2796,32.287,32.2573,32.2573,148800.0
2014-04-17 11:30:00,43.48,43.51,43.46,43.5,154500.0,32.2647,32.287,32.2499,32.2796,154500.0
2014-04-17 12:00:00,43.51,43.56,43.5,43.52,403300.0,32.287,32.3241,32.2796,32.2944,403300.0
2014-04-17 12:30:00,43.52,43.55,43.5,43.54,79200.0,32.2944,32.3167,32.2796,32.3093,79200.0
2014-04-17 13:00:00,43.54,43.61,43.54,43.58,144600.0,32.3093,32.3612,32.3093,32.3389,144600.0
2014-04-17 13:30:00,43.58,43.62,43.57,43.62,55200.0,32.3389,32.3686,32.3315,32.3686,55200.0
2014-04-17 14:00:00,43.61,43.62,43.58,43.59,113300.0,32.3612,32.3686,32.3389,32.3464,113300.0
2014-04-17 14:30:00,43.59,43.6,43.57,43.59,526900.0,32.3464,32.3538,32.3315,32.3464,526900.0
2014-04-17 15:00:00,43.59,43.66,43.58,43.64,360500.0,32.3464,32.3983,32.3389,32.3835,360500.0
2014-04-17 15:30:00,43.64,43.67,43.6,43.65,553200.0,32.3835,32.4057,32.3538,32.3909,553200.0
2014-04-21 09:30:00,43.52,43.68,43.44,43.56,326700.0,32.2944,32.4131,32.235,32.3241,326700.0
2014-04-21 10:00:00,43.56,43.66,43.52,43.66,205500.0,32.3241,32.3983,32.2944,32.3983,205500.0
2014-04-21 10:30:00,43.66,43.68,43.61,43.61,233400.0,32.3983,32.4131,32.3612,32.3612,233400.0
2014-04-21 11:00:00,43.61,43.65,43.6,43.62,88500.0,32.3612,32.3909,32.3538,32.3686,88500.0
2014-04-21 11:30:00,43.63,43.63,43.59,43.59,74700.0,32.376,32.376,32.3464,32.3464,74700.0
2014-04-21 12:00:00,43.6,43.62,43.58,43.6,45800.0,32.3538,32.3686,32.3389,32.3538,45800.0
2014-04-21 12:30:00,43.6,43.62,43.58,43.62,36500.0,32.3538,32.3686,32.3389,32.3686,36500.0
2014-04-21 13:00:00,43.61,43.63,43.6,43.63,27600.0,32.3612,32.376,32.3538,32.376,27600.0
2014-04-21 13:30:00,43.62,43.64,43.6,43.62,96500.0,32.3686,32.3835,32.3538,32.3686,96500.0
2014-04-21 14:00:00,43.62,43.64,43.59,43.6,126600.0,32.3686,32.3835,32.3464,32.3538,126600.0
2014-04-21 14:30:00,43.6,43.62,43.59,43.62,594200.0,32.3538,32.3686,32.3464,32.3686,594200.0
2014-04-21 15:00:00,43.62,43.63,43.59,43.61,489200.0,32.3686,32.376,32.3464,32.3612,489200.0
2014-04-21 15:30:00,43.6,43.66,43.6,43.66,1096200.0,32.3538,32.3983,32.3538,32.3983,1096200.0
2014-04-22 09:30:00,43.69,43.69,43.56,43.63,457200.0,32.4206,32.4206,32.3241,32.376,457200.0
2014-04-22 10:00:00,43.64,43.67,43.6,43.64,194000.0,32.3835,32.4057,32.3538,32.3835,194000.0
2014-04-22 10:30:00,43.64,43.66,43.58,43.61,231200.0,32.3835,32.3983,32.3389,32.3612,231200.0
2014-04-22 11:00:00,43.61,43.65,43.6,43.63,200300.0,32.3612,32.3909,32.3538,32.376,200300.0
2014-04-22 11:30:00,43.63,43.66,43.61,43.66,215600.0,32.376,32.3983,32.3612,32.3983,215600.0
2014-04-22 12:00:00,43.65,43.68,43.64,43.65,97400.0,32.3909,32.4131,32.3835,32.3909,97400.0
2014-04-22 12:30:00,43.66,43.7,43.64,43.7,704500.0,32.3983,32.428,32.3835,32.428,704500.0
2014-04-22 13:00:00,43.7,43.71,43.67,43.68,170400.0,32.428,32.4354,32.4057,32.4131,170400.0
2014-04-22 13:30:00,43.69,43.72,43.67,43.69,183700.0,32.4206,32.4428,32.4057,32.4206,183700.0
2014-04-22 14:00:00,43.69,43.7,43.66,43.69,261300.0,32.4206,32.428,32.3983,32.4206,261300.0
2014-04-22 14:30:00,43.7,43.72,43.69,43.69,362000.0,32.428,32.4428,32.4206,32.4206,362000.0
2014-04-22 15:00:00,43.68,43.69,43.64,43.64,587200.0,32.4131,32.4206,32.3835,32.3835,587200.0
2014-04-22 15:30:00,43.65,43.66,43.61,43.62,1313200.0,32.3909,32.3983,32.3612,32.3686,1313200.0
2014-04-23 09:30:00,43.63,43.65,43.55,43.6,322700.0,32.376,32.3909,32.3167,32.3538,322700.0
2014-04-23 10:00:00,43.59,43.66,43.56,43.66,473200.0,32.3464,32.3983,32.3241,32.3983,473200.0
2014-04-23 10:30:00,43.66,43.69,43.64,43.64,439200.0,32.3983,32.4206,32.3835,32.3835,439200.0
2014-04-23 11:00:00,43.64,43.64,43.59,43.59,167200.0,32.3835,32.3835,32.3464,32.3464,167200.0
2014-04-23 11:30:00,43.6,43.64,43.6,43.63,74400.0,32.3538,32.3835,32.3538,32.376,74400.0
2014-04-23 12:00:00,43.63,43.67,43.63,43.65,91000.0,32.376,32.4057,32.376,32.3909,91000.0
2014-04-23 12:30:00,43.66,43.69,43.66,43.68,253200.0,32.3983,32.4206,32.3983,32.4131,253200.0
2014-04-23 13:00:00,43.68,43.69,43.66,43.68,203300.0,32.4131,32.4206,32.3983,32.4131,203300.0
2014-04-23 13:30:00,43.68,43.68,43.63,43.64,498400.0,32.4131,32.4131,32.376,32.3835,498400.0
2014-04-23 14:00:00,43.65,43.65,43.59,43.61,499800.0,32.3909,32.3909,32.3464,32.3612,499800.0
2014-04-23 14:30:00,43.61,43.61,43.56,43.59,598300.0,32.3612,32.3612,32.3241,32.3464,598300.0
2014-04-23 15:00:00,43.59,43.61,43.57,43.58,571100.0,32.3464,32.3612,32.3315,32.3389,571100.0
2014-04-23 15:30:00,43.58,43.6,43.57,43.58,2991100.0,32.3389,32.3538,32.3315,32.3389,2991100.0
2014-04-24 09:30:00,43.61,43.72,43.5,43.7,362900.0,32.3612,32.4428,32.2796,32.428,362900.0
2014-04-24 10:00:00,43.7,43.73,43.65,43.73,367200.0,32.428,32.4502,32.3909,32.4502,367200.0
2014-04-24 10:30:00,43.73,43.74,43.68,43.69,263800.0,32.4502,32.4577,32.4131,32.4206,263800.0
2014-04-24 11:00:00,43.68,43.73,43.65,43.71,177100.0,32.4131,32.4502,32.3909,32.4354,177100.0
2014-04-24 11:30:00,43.72,43.79,43.72,43.75,154900.0,32.4428,32.4948,32.4428,32.4651,154900.0
2014-04-24 12:00:00,43.74,43.78,43.72,43.73,99800.0,32.4577,32.4873,32.4428,32.4502,99800.0
2014-04-24 12:30:00,43.73,43.77,43.73,43.76,97600.0,32.4502,32.4799,32.4502,32.4725,97600.0
2014-04-24 13:00:00,43.77,43.77,43.72,43.73,166500.0,32.4799,32.4799,32.4428,32.4502,166500.0
2014-04-24 13:30:00,43.72,43.73,43.62,43.63,418700.0,32.4428,32.4502,32.3686,32.376,418700.0
2014-04-24 14:00:00,43.64,43.69,43.64,43.67,342500.0,32.3835,32.4206,32.3835,32.4057,342500.0
2014-04-24 14:30:00,43.66,43.72,43.65,43.71,291000.0,32.3983,32.4428,32.3909,32.4354,291000.0
2014-04-24 15:00:00,43.7,43.74,43.69,43.71,202700.0,32.428,32.4577,32.4206,32.4354,202700.0
2014-04-24 15:30:00,43.72,43.74,43.68,43.72,902800.0,32.4428,32.4577,32.4131,32.4428,902800.0
2014-04-25 09:30:00,43.69,43.76,43.61,43.68,402000.0,32.4206,32.4725,32.3612,32.4131,402000.0
2014-04-25 10:00:00,43.67,43.79,43.66,43.76,256200.0,32.4057,32.4948,32.3983,32.4725,256200.0
2014-04-25 10:30:00,43.76,43.76,43.66,43.68,207600.0,32.4725,32.4725,32.3983,32.4131,207600.0
2014-04-25 11:00:00,43.68,43.68,43.6,43.67,1060700.0,32.4131,32.4131,32.3538,32.4057,1060700.0
2014-04-25 11:30:00,43.67,43.74,43.65,43.72,317400.0,32.4057,32.4577,32.3909,32.4428,317400.0
2014-04-25 12:00:00,43.72,43.74,43.68,43.73,271800.0,32.4428,32.4577,32.4131,32.4502,271800.0
2014-04-25 12:30:00,43.74,43.74,43.65,43.68,136100.0,32.4577,32.4577,32.3909,32.4131,136100.0
2014-04-25 13:00:00,43.69,43.69,43.63,43.68,207100.0,32.4206,32.4206,32.376,32.4131,207100.0
2014-04-25 13:30:00,43.67,43.7,43.64,43.69,147100.0,32.4057,32.428,32.3835,32.4206,147100.0
2014-04-25 14:00:00,43.69,43.69,43.63,43.66,181900.0,32.4206,32.4206,32.376,32.3983,181900.0
2014-04-25 14:30:00,43.65,43.69,43.63,43.67,226400.0,32.3909,32.4206,32.376,32.4057,226400.0
2014-04-25 15:00:00,43.67,43.76,43.66,43.76,525500.0,32.4057,32.4725,32.3983,32.4725,525500.0
2014-04-25 15:30:00,43.76,43.82,43.74,43.79,2439200.0,32.4725,32.517,32.4577,32.4948,2439200.0
2014-04-28 09:30:00,43.89,44.15,43.79,44.12,1086900.0,32.569,32.7619,32.4948,32.7396,1086900.0
2014-04-28 10:00:00,44.11,44.28,44.11,44.25,652600.0,32.7322,32.8584,32.7322,32.8361,652600.0
2014-04-28 10:30:00,44.26,44.3,44.22,44.23,484000.0,32.8435,32.8732,32.8139,32.8213,484000.0
2014-04-28 11:00:00,44.23,44.27,44.16,44.18,350100.0,32.8213,32.851,32.7693,32.7842,350100.0
2014-04-28 11:30:00,44.18,44.26,44.18,44.19,330000.0,32.7842,32.8435,32.7842,32.7916,330000.0
2014-04-28 12:00:00,44.18,44.26,44.18,44.25,385700.0,32.7842,32.8435,32.7842,32.8361,385700.0
2014-04-28 12:30:00,44.25,44.32,44.25,44.3,414000.0,32.8361,32.8881,32.8361,32.8732,414000.0
2014-04-28 13:00:00,44.29,44.29,44.09,44.1,320700.0,32.8658,32.8658,32.7174,32.7248,320700.0
2014-04-28 13:30:00,44.1,44.13,44.03,44.12,555500.0,32.7248,32.7471,32.6729,32.7396,555500.0
2014-04-28 14:00:00,44.12,44.22,44.09,44.2,179000.0,32.7396,32.8139,32.7174,32.799,179000.0
2014-04-28 14:30:00,44.21,44.23,44.15,44.21,435300.0,32.8064,32.8213,32.7619,32.8064,435300.0
2014-04-28 15:00:00,44.21,44.35,44.21,44.32,667000.0,32.8064,32.9103,32.8064,32.8881,667000.0
2014-04-28 15:30:00,44.33,44.38,44.26,44.29,1144500.0,32.8955,32.9326,32.8435,32.8658,1144500.0
2014-04-29 09:30:00,44.25,44.33,44.21,44.24,530200.0,32.8361,32.8955,32.8064,32.8287,530200.0
2014-04-29 10:00:00,44.25,44.32,44.23,44.25,302300.0,32.8361,32.8881,32.8213,32.8361,302300.0
2014-04-29 10:30:00,44.23,44.28,44.21,44.25,345200.0,32.8213,32.8584,32.8064,32.8361,345200.0
2014-04-29 11:00:00,44.25,44.28,44.19,44.23,624000.0,32.8361,32.8584,32.7916,32.8213,624000.0
2014-04-29 11:30:00,44.23,44.25,44.19,44.22,167800.0,32.8213,32.8361,32.7916,32.8139,167800.0
2014-04-29 12:00:00,44.22,44.22,44.18,44.2,85200.0,32.8139,32.8139,32.7842,32.799,85200.0
2014-04-29 12:30:00,44.21,44.21,44.17,44.2,119900.0,32.8064,32.8064,32.7768,32.799,119900.0
2014-04-29 13:00:00,44.2,44.2,44.13,44.16,79900.0,32.799,32.799,32.7471,32.7693,79900.0
2014-04-29 13:30:00,44.16,44.19,44.14,44.18,83500.0,32.7693,32.7916,32.7545,32.7842,83500.0
2014-04-29 14:00:00,44.19,44.2,44.14,44.15,156000.0,32.7916,32.799,32.7545,32.7619,156000.0
2014-04-29 14:30:00,44.15,44.15,44.13,44.14,116000.0,32.7619,32.7619,32.7471,32.7545,116000.0
2014-04-29 15:00:00,44.14,44.16,44.12,44.13,152400.0,32.7545,32.7693,32.7396,32.7471,152400.0
2014-04-29 15:30:00,44.13,44.14,44.1,44.1,1170400.0,32.7471,32.7545,32.7248,32.7248,1170400.0
2014-04-30 09:30:00,44.0,44.14,44.0,44.07,533500.0,32.6506,32.7545,32.6506,32.7025,533500.0
2014-04-30 10:00:00,44.06,44.1,44.03,44.07,502900.0,32.6951,32.7248,32.6729,32.7025,502900.0
2014-04-30 10:30:00,44.07,44.13,44.07,44.12,84500.0,32.7025,32.7471,32.7025,32.7396,84500.0
2014-04-30 11:00:00,44.12,44.14,44.09,44.11,183000.0,32.7396,32.7545,32.7174,32.7322,183000.0
2014-04-30 11:30:00,44.11,44.17,44.1,44.17,82200.0,32.7322,32.7768,32.7248,32.7768,82200.0
2014-04-30 12:00:00,44.16,44.2,44.16,44.18,189800.0,32.7693,32.799,32.7693,32.7842,189800.0
2014-04-30 12:30:00,44.19,44.2,44.17,44.18,248000.0,32.7916,32.799,32.7768,32.7842,248000.0
2014-04-30 13:00:00,44.17,44.21,44.16,44.18,137900.0,32.7768,32.8064,32.7693,32.7842,137900.0
2014-04-30 13:30:00,44.17,44.19,44.11,44.11,90500.0,32.7768,32.7916,32.7322,32.7322,90500.0
2014-04-30 14:00:00,44.12,44.17,44.06,44.14,504200.0,32.7396,32.7768,32.6951,32.7545,504200.0
2014-04-30 14:30:00,44.15,44.21,44.14,44.17,219000.0,32.7619,32.8064,32.7545,32.7768,219000.0
2014-04-30 15:00:00,44.17,44.19,44.09,44.18,251200.0,32.7768,32.7916,32.7174,32.7842,251200.0
2014-04-30 15:30:00,44.19,44.24,44.15,44.23,1353900.0,32.7916,32.8287,32.7619,32.8213,1353900.0
2014-05-01 09:30:00,44.15,44.24,44.06,44.11,433400.0,32.7619,32.8287,32.6951,32.7322,433400.0
2014-05-01 10:00:00,44.11,44.13,43.99,44.06,510200.0,32.7322,32.7471,32.6432,32.6951,510200.0
2014-05-01 10:30:00,44.05,44.07,43.95,43.97,633500.0,32.6877,32.7025,32.6135,32.6283,633500.0
2014-05-01 11:00:00,43.97,44.02,43.97,43.99,570000.0,32.6283,32.6654,32.6283,32.6432,570000.0
2014-05-01 11:30:00,43.99,44.06,43.99,44.0,377500.0,32.6432,32.6951,32.6432,32.6506,377500.0
2014-05-01 12:00:00,44.0,44.08,44.0,44.08,295500.0,32.6506,32.71,32.6506,32.71,295500.0
2014-05-01 12:30:00,44.08,44.14,44.06,44.13,859100.0,32.71,32.7545,32.6951,32.7471,859100.0
2014-05-01 13:00:00,44.13,44.18,44.13,44.16,700100.0,32.7471,32.7842,32.7471,32.7693,700100.0
2014-05-01 13:30:00,44.16,44.2,44.13,44.13,925400.0,32.7693,32.799,32.7471,32.7471,925400.0
2014-05-01 14:00:00,44.14,44.18,44.13,44.17,227400.0,32.7545,32.7842,32.7471,32.7768,227400.0
2014-05-01 14:30:00,44.17,44.19,44.14,44.17,415900.0,32.7768,32.7916,32.7545,32.7768,415900.0
2014-05-01 15:00:00,44.17,44.22,44.16,44.16,513800.0,32.7768,32.8139,32.7693,32.7693,513800.0
2014-05-01 15:30:00,44.15,44.2,44.14,44.18,1407800.0,32.7619,32.799,32.7545,32.7842,1407800.0
2014-05-02 09:30:00,44.2,44.25,44.09,44.15,469300.0,32.799,32.8361,32.7174,32.7619,469300.0
2014-05-02 10:00:00,44.14,44.26,44.13,44.24,805600.0,32.7545,32.8435,32.7471,32.8287,805600.0
2014-05-02 10:30:00,44.24,44.26,44.08,44.14,452900.0,32.8287,32.8435,32.71,32.7545,452900.0
2014-05-02 11:00:00,44.13,44.15,44.05,44.06,339500.0,32.7471,32.7619,32.6877,32.6951,339500.0
2014-05-02 11:30:00,44.07,44.22,44.07,44.19,208300.0,32.7025,32.8139,32.7025,32.7916,208300.0
2014-05-02 12:00:00,44.19,44.19,44.15,44.19,124500.0,32.7916,32.7916,32.7619,32.7916,124500.0
2014-05-02 12:30:00,44.19,44.21,44.18,44.19,79600.0,32.7916,32.8064,32.7842,32.7916,79600.0
2014-05-02 13:00:00,44.2,44.22,44.13,44.14,97900.0,32.799,32.8139,32.7471,32.7545,97900.0
2014-05-02 13:30:00,44.13,44.2,44.12,44.15,220500.0,32.7471,32.799,32.7396,32.7619,220500.0
2014-05-02 14:00:00,44.14,44.16,44.09,44.13,316900.0,32.7545,32.7693,32.7174,32.7471,316900.0
2014-05-02 14:30:00,44.14,44.16,44.11,44.14,124500.0,32.7545,32.7693,32.7322,32.7545,124500.0
2014-05-02 15:00:00,44.14,44.18,44.12,44.13,129400.0,32.7545,32.7842,32.7396,32.7471,129400.0
2014-05-02 15:30:00,44.13,44.19,44.07,44.19,943100.0,32.7471,32.7916,32.7025,32.7916,943100.0
2014-05-05 09:30:00,44.03,44.03,43.89,44.0,465400.0,32.6729,32.6729,32.569,32.6506,465400.0
2014-05-05 10:00:00,44.01,44.06,43.95,44.05,390800.0,32.658,32.6951,32.6135,32.6877,390800.0
2014-05-05 10:30:00,44.06,44.16,44.06,44.15,444200.0,32.6951,32.7693,32.6951,32.7619,444200.0
2014-05-05 11:00:00,44.15,44.2,44.14,44.16,298900.0,32.7619,32.799,32.7545,32.7693,298900.0
2014-05-05 11:30:00,44.16,44.22,44.16,44.17,183400.0,32.7693,32.8139,32.7693,32.7768,183400.0
2014-05-05 12:00:00,44.17,44.18,44.11,44.11,79200.0,32.7768,32.7842,32.7322,32.7322,79200.0
2014-05-05 12:30:00,44.12,44.13,44.09,44.09,125600.0,32.7396,32.7471,32.7174,32.7174,125600.0
2014-05-05 13:00:00,44.09,44.12,44.06,44.1,144300.0,32.7174,32.7396,32.6951,32.7248,144300.0
2014-05-05 13:30:00,44.09,44.11,44.08,44.08,61100.0,32.7174,32.7322,32.71,32.71,61100.0
2014-05-05 14:00:00,44.08,44.1,44.06,44.08,94300.0,32.71,32.7248,32.6951,32.71,94300.0
2014-05-05 14:30:00,44.07,44.15,44.07,44.12,81200.0,32.7025,32.7619,32.7025,32.7396,81200.0
2014-05-05 15:00:00,44.11,44.12,44.09,44.1,136800.0,32.7322,32.7396,32.7174,32.7248,136800.0
2014-05-05 15:30:00,44.11,44.12,44.08,44.1,592100.0,32.7322,32.7396,32.71,32.7248,592100.0
2014-05-06 09:30:00,43.97,44.05,43.91,43.98,544700.0,32.6283,32.6877,32.5838,32.6358,544700.0
2014-05-06 10:00:00,43.98,44.01,43.92,44.0,224100.0,32.6358,32.658,32.5912,32.6506,224100.0
2014-05-06 10:30:00,44.01,44.05,43.98,43.98,77700.0,32.658,32.6877,32.6358,32.6358,77700.0
2014-05-06 11:00:00,43.97,44.01,43.96,44.01,85600.0,32.6283,32.658,32.6209,32.658,85600.0
2014-05-06 11:30:00,44.01,44.05,44.0,44.03,105700.0,32.658,32.6877,32.6506,32.6729,105700.0
2014-05-06 12:00:00,44.04,44.04,43.95,43.99,146200.0,32.6803,32.6803,32.6135,32.6432,146200.0
2014-05-06 12:30:00,43.99,44.01,43.97,43.98,54500.0,32.6432,32.658,32.6283,32.6358,54500.0
2014-05-06 13:00:00,43.98,43.98,43.92,43.93,538800.0,32.6358,32.6358,32.5912,32.5987,538800.0
2014-05-06 13:30:00,43.93,43.93,43.84,43.85,433900.0,32.5987,32.5987,32.5319,32.5393,433900.0
2014-05-06 14:00:00,43.84,43.88,43.82,43.84,545800.0,32.5319,32.5616,32.517,32.5319,545800.0
2014-05-06 14:30:00,43.84,43.88,43.82,43.86,167200.0,32.5319,32.5616,32.517,32.5467,167200.0
2014-05-06 15:00:00,43.86,43.9,43.83,43.87,512800.0,32.5467,32.5764,32.5245,32.5541,512800.0
2014-05-06 15:30:00,43.88,43.91,43.81,43.83,616300.0,32.5616,32.5838,32.5096,32.5245,616300.0
2014-05-07 09:30:00,43.92,44.1,43.92,44.07,512000.0,32.5912,32.7248,32.5912,32.7025,512000.0
2014-05-07 10:00:00,44.08,44.12,43.95,44.0,608600.0,32.71,32.7396,32.6135,32.6506,608600.0
2014-05-07 10:30:00,43.99,44.14,43.98,44.09,557700.0,32.6432,32.7545,32.6358,32.7174,557700.0
2014-05-07 11:00:00,44.1,44.12,44.04,44.09,574100.0,32.7248,32.7396,32.6803,32.7174,574100.0
2014-05-07 11:30:00,44.1,44.23,44.1,44.18,1060100.0,32.7248,32.8213,32.7248,32.7842,1060100.0
2014-05-07 12:00:00,44.19,44.23,44.15,44.18,201200.0,32.7916,32.8213,32.7619,32.7842,201200.0
2014-05-07 12:30:00,44.18,44.22,44.15,44.17,386800.0,32.7842,32.8139,32.7619,32.7768,386800.0
2014-05-07 13:00:00,44.16,44.2,44.14,44.18,347000.0,32.7693,32.799,32.7545,32.7842,347000.0
2014-05-07 13:30:00,44.17,44.21,44.12,44.12,216100.0,32.7768,32.8064,32.7396,32.7396,216100.0
2014-05-07 14:00:00,44.12,44.21,44.09,44.2,355900.0,32.7396,32.8064,32.7174,32.799,355900.0
2014-05-07 14:30:00,44.2,44.2,44.15,44.19,314700.0,32.799,32.799,32.7619,32.7916,314700.0
2014-05-07 15:00:00,44.19,44.2,44.14,44.18,315800.0,32.7916,32.799,32.7545,32.7842,315800.0
2014-05-07 15:30:00,44.18,44.27,44.17,44.24,1447000.0,32.7842,32.851,32.7768,32.8287,1447000.0
2014-05-08 09:30:00,44.24,44.38,44.22,44.34,480300.0,32.8287,32.9326,32.8139,32.9029,480300.0
2014-05-08 10:00:00,44.34,44.37,44.28,44.32,346500.0,32.9029,32.9252,32.8584,32.8881,346500.0
2014-05-08 10:30:00,44.32,44.41,44.32,44.39,145800.0,32.8881,32.9548,32.8881,32.94,145800.0
2014-05-08 11:00:00,44.39,44.41,44.35,44.4,275700.0,32.94,32.9548,32.9103,32.9474,275700.0
2014-05-08 11:30:00,44.4,44.47,44.4,44.45,172200.0,32.9474,32.9994,32.9474,32.9845,172200.0
2014-05-08 12:00:00,44.45,44.47,44.41,44.47,135400.0,32.9845,32.9994,32.9548,32.9994,135400.0
2014-05-08 12:30:00,44.47,44.47,44.41,44.42,128100.0,32.9994,32.9994,32.9548,32.9623,128100.0
2014-05-08 13:00:00,44.43,44.43,44.33,44.39,157300.0,32.9697,32.9697,32.8955,32.94,157300.0
2014-05-08 13:30:00,44.39,44.39,44.35,44.38,109900.0,32.94,32.94,32.9103,32.9326,109900.0
2014-05-08 14:00:00,44.38,44.38,44.26,44.33,361900.0,32.9326,32.9326,32.8435,32.8955,361900.0
2014-05-08 14:30:00,44.33,44.33,44.22,44.23,335700.0,32.8955,32.8955,32.8139,32.8213,335700.0
2014-05-08 15:00:00,44.23,44.26,44.16,44.26,644500.0,32.8213,32.8435,32.7693,32.8435,644500.0
2014-05-08 15:30:00,44.25,44.31,44.23,44.29,773200.0,32.8361,32.8806,32.8213,32.8658,773200.0
2014-05-09 09:30:00,44.26,44.36,44.21,44.31,393400.0,32.8435,32.9177,32.8064,32.8806,393400.0
2014-05-09 10:00:00,44.3,44.36,44.26,44.34,205600.0,32.8732,32.9177,32.8435,32.9029,205600.0
2014-05-09 10:30:00,44.33,44.37,44.32,44.37,126400.0,32.8955,32.9252,32.8881,32.9252,126400.0
2014-05-09 11:00:00,44.37,44.44,44.35,44.44,229800.0,32.9252,32.9771,32.9103,32.9771,229800.0
2014-05-09 11:30:00,44.44,44.44,44.37,44.38,114000.0,32.9771,32.9771,32.9252,32.9326,114000.0
2014-05-09 12:00:00,44.38,44.4,44.35,44.38,76800.0,32.9326,32.9474,32.9103,32.9326,76800.0
2014-05-09 12:30:00,44.38,44.47,44.37,44.46,145500.0,32.9326,32.9994,32.9252,32.9919,145500.0
2014-05-09 13:00:00,44.47,44.49,44.46,44.46,50100.0,32.9994,33.0142,32.9919,32.9919,50100.0
2014-05-09 13:30:00,44.46,44.47,44.42,44.43,82900.0,32.9919,32.9994,32.9623,32.9697,82900.0
2014-05-09 14:00:00,44.43,44.44,44.39,44.4,114700.0,32.9697,32.9771,32.94,32.9474,114700.0
2014-05-09 14:30:00,44.41,44.46,44.4,44.45,87000.0,32.9548,32.9919,32.9474,32.9845,87000.0
2014-05-09 15:00:00,44.45,44.49,44.45,44.48,266100.0,32.9845,33.0142,32.9845,33.0068,266100.0
2014-05-09 15:30:00,44.48,44.52,44.46,44.5,806900.0,33.0068,33.0365,32.9919,33.0216,806900.0
2014-05-12 09:30:00,44.57,44.7,44.57,44.6,741800.0,33.0736,33.17,33.0736,33.0958,741800.0
2014-05-12 10:00:00,44.61,44.61,44.53,44.53,761000.0,33.1033,33.1033,33.0439,33.0439,761000.0
2014-05-12 10:30:00,44.53,44.57,44.48,44.49,270700.0,33.0439,33.0736,33.0068,33.0142,270700.0
2014-05-12 11:00:00,44.49,44.53,44.48,44.53,168700.0,33.0142,33.0439,33.0068,33.0439,168700.0
2014-05-12 11:30:00,44.53,44.54,44.49,44.49,201800.0,33.0439,33.0513,33.0142,33.0142,201800.0
2014-05-12 12:00:00,44.5,44.54,44.49,44.53,102300.0,33.0216,33.0513,33.0142,33.0439,102300.0
2014-05-12 12:30:00,44.53,44.54,44.49,44.52,220500.0,33.0439,33.0513,33.0142,33.0365,220500.0
2014-05-12 13:00:00,44.52,44.56,44.51,44.55,98900.0,33.0365,33.0662,33.0291,33.0587,98900.0
2014-05-12 13:30:00,44.55,44.56,44.52,44.54,292800.0,33.0587,33.0662,33.0365,33.0513,292800.0
2014-05-12 14:00:00,44.54,44.56,44.52,44.52,116200.0,33.0513,33.0662,33.0365,33.0365,116200.0
2014-05-12 14:30:00,44.53,44.55,44.52,44.54,279500.0,33.0439,33.0587,33.0365,33.0513,279500.0
2014-05-12 15:00:00,44.53,44.55,44.52,44.53,387000.0,33.0439,33.0587,33.0365,33.0439,387000.0
2014-05-12 15:30:00,44.52,44.56,44.52,44.55,988800.0,33.0365,33.0662,33.0365,33.0587,988800.0
2014-05-13 09:30:00,44.54,44.65,44.53,44.6,347400.0,33.0513,33.1329,33.0439,33.0958,347400.0
2014-05-13 10:00:00,44.6,44.66,44.58,44.66,174700.0,33.0958,33.1404,33.081,33.1404,174700.0
2014-05-13 10:30:00,44.67,44.67,44.63,44.65,286100.0,33.1478,33.1478,33.1181,33.1329,286100.0
2014-05-13 11:00:00,44.66,44.7,44.65,44.68,172300.0,33.1404,33.17,33.1329,33.1552,172300.0
2014-05-13 11:30:00,44.68,44.7,44.66,44.69,158200.0,33.1552,33.17,33.1404,33.1626,158200.0
2014-05-13 12:00:00,44.68,44.7,44.66,44.68,89200.0,33.1552,33.17,33.1404,33.1552,89200.0
2014-05-13 12:30:00,44.67,44.7,44.66,44.67,40400.0,33.1478,33.17,33.1404,33.1478,40400.0
2014-05-13 13:00:00,44.68,44.68,44.64,44.65,53400.0,33.1552,33.1552,33.1255,33.1329,53400.0
2014-05-13 13:30:00,44.64,44.65,44.6,44.64,88900.0,33.1255,33.1329,33.0958,33.1255,88900.0
2014-05-13 14:00:00,44.63,44.65,44.62,44.64,59700.0,33.1181,33.1329,33.1107,33.1255,59700.0
2014-05-13 14:30:00,44.63,44.64,44.62,44.63,78400.0,33.1181,33.1255,33.1107,33.1181,78400.0
2014-05-13 15:00:00,44.63,44.65,44.61,44.65,124600.0,33.1181,33.1329,33.1033,33.1329,124600.0
2014-05-13 15:30:00,44.65,44.66,44.62,44.64,614400.0,33.1329,33.1404,33.1107,33.1255,614400.0
2014-05-14 09:30:00,44.61,44.63,44.46,44.48,372900.0,33.1033,33.1181,32.9919,33.0068,372900.0
2014-05-14 10:00:00,44.47,44.52,44.45,44.52,213000.0,32.9994,33.0365,32.9845,33.0365,213000.0
2014-05-14 10:30:00,44.52,44.57,44.5,44.53,213500.0,33.0365,33.0736,33.0216,33.0439,213500.0
2014-05-14 11:00:00,44.54,44.58,44.52,44.57,201900.0,33.0513,33.081,33.0365,33.0736,201900.0
2014-05-14 11:30:00,44.57,44.58,44.54,44.55,138000.0,33.0736,33.081,33.0513,33.0587,138000.0
2014-05-14 12:00:00,44.54,44.55,44.53,44.55,146500.0,33.0513,33.0587,33.0439,33.0587,146500.0
2014-05-14 12:30:00,44.54,44.56,44.52,44.53,129100.0,33.0513,33.0662,33.0365,33.0439,129100.0
2014-05-14 13:00:00,44.53,44.54,44.49,44.49,42500.0,33.0439,33.0513,33.0142,33.0142,42500.0
2014-05-14 13:30:00,44.48,44.49,44.46,44.48,84800.0,33.0068,33.0142,32.9919,33.0068,84800.0
2014-05-14 14:00:00,44.48,44.49,44.46,44.47,92700.0,33.0068,33.0142,32.9919,32.9994,92700.0
2014-05-14 14:30:00,44.47,44.49,44.43,44.45,149500.0,32.9994,33.0142,32.9697,32.9845,149500.0
2014-05-14 15:00:00,44.45,44.45,44.39,44.39,170900.0,32.9845,32.9845,32.94,32.94,170900.0
2014-05-14 15:30:00,44.39,44.4,44.34,44.39,1095200.0,32.94,32.9474,32.9029,32.94,1095200.0
2014-05-15 09:30:00,44.27,44.3,44.14,44.21,583900.0,32.851,32.8732,32.7545,32.8064,583900.0
2014-05-15 10:00:00,44.21,44.25,44.14,44.18,376000.0,32.8064,32.8361,32.7545,32.7842,376000.0
2014-05-15 10:30:00,44.18,44.19,44.12,44.12,272200.0,32.7842,32.7916,32.7396,32.7396,272200.0
2014-05-15 11:00:00,44.13,44.15,44.02,44.04,603600.0,32.7471,32.7619,32.6654,32.6803,603600.0
2014-05-15 11:30:00,44.04,44.11,44.04,44.04,329800.0,32.6803,32.7322,32.6803,32.6803,329800.0
2014-05-15 12:00:00,44.04,44.07,44.0,44.03,386100.0,32.6803,32.7025,32.6506,32.6729,386100.0
2014-05-15 12:30:00,44.03,44.08,44.02,44.07,72200.0,32.6729,32.71,32.6654,32.7025,72200.0
2014-05-15 13:00:00,44.07,44.07,43.98,43.99,166600.0,32.7025,32.7025,32.6358,32.6432,166600.0
2014-05-15 13:30:00,43.99,44.03,43.97,44.02,241200.0,32.6432,32.6729,32.6283,32.6654,241200.0
2014-05-15 14:00:00,44.03,44.05,43.96,43.98,188800.0,32.6729,32.6877,32.6209,32.6358,188800.0
2014-05-15 14:30:00,43.98,44.01,43.96,43.98,150000.0,32.6358,32.658,32.6209,32.6358,150000.0
2014-05-15 15:00:00,43.98,43.99,43.94,43.96,205300.0,32.6358,32.6432,32.6061,32.6209,205300.0
2014-05-15 15:30:00,43.96,44.03,43.94,44.02,733300.0,32.6209,32.6729,32.6061,32.6654,733300.0
2014-05-16 09:30:00,44.07,44.15,44.01,44.11,743300.0,32.7025,32.7619,32.658,32.7322,743300.0
2014-05-16 10:00:00,44.12,44.14,44.07,44.08,267400.0,32.7396,32.7545,32.7025,32.71,267400.0
2014-05-16 10:30:00,44.09,44.22,44.09,44.18,206600.0,32.7174,32.8139,32.7174,32.7842,206600.0
2014-05-16 11:00:00,44.18,44.21,44.15,44.19,268100.0,32.7842,32.8064,32.7619,32.7916,268100.0
2014-05-16 11:30:00,44.19,44.26,44.19,44.25,1129200.0,32.7916,32.8435,32.7916,32.8361,1129200.0
2014-05-16 12:00:00,44.25,44.27,44.17,44.17,867200.0,32.8361,32.851,32.7768,32.7768,867200.0
2014-05-16 12:30:00,44.18,44.19,44.14,44.16,83200.0,32.7842,32.7916,32.7545,32.7693,83200.0
2014-05-16 13:00:00,44.16,44.17,44.13,44.14,95300.0,32.7693,32.7768,32.7471,32.7545,95300.0
2014-05-16 13:30:00,44.15,44.18,44.13,44.14,103300.0,32.7619,32.7842,32.7471,32.7545,103300.0
2014-05-16 14:00:00,44.14,44.16,44.12,44.14,175400.0,32.7545,32.7693,32.7396,32.7545,175400.0
2014-05-16 14:30:00,44.14,44.24,44.14,44.24,168400.0,32.7545,32.8287,32.7545,32.8287,168400.0
2014-05-16 15:00:00,44.25,44.28,44.23,44.26,815900.0,32.8361,32.8584,32.8213,32.8435,815900.0
2014-05-16 15:30:00,44.26,44.3,44.25,44.29,736600.0,32.8435,32.8732,32.8361,32.8658,736600.0
2014-05-19 09:30:00,44.17,44.2,44.06,44.11,491500.0,32.7768,32.799,32.6951,32.7322,491500.0
2014-05-19 10:00:00,44.12,44.17,44.09,44.14,217700.0,32.7396,32.7768,32.7174,32.7545,217700.0
2014-05-19 10:30:00,44.14,44.14,44.08,44.08,143800.0,32.7545,32.7545,32.71,32.71,143800.0
2014-05-19 11:00:00,44.08,44.18,44.07,44.18,115700.0,32.71,32.7842,32.7025,32.7842,115700.0
2014-05-19 11:30:00,44.17,44.19,44.15,44.18,101600.0,32.7768,32.7916,32.7619,32.7842,101600.0
2014-05-19 12:00:00,44.17,44.19,44.14,44.15,68700.0,32.7768,32.7916,32.7545,32.7619,68700.0
2014-05-19 12:30:00,44.15,44.15,44.09,44.11,60800.0,32.7619,32.7619,32.7174,32.7322,60800.0
2014-05-19 13:00:00,44.12,44.14,44.11,44.13,148200.0,32.7396,32.7545,32.7322,32.7471,148200.0
2014-05-19 13:30:00,44.13,44.19,44.11,44.19,94700.0,32.7471,32.7916,32.7322,32.7916,94700.0
2014-05-19 14:00:00,44.18,44.25,44.18,44.22,166700.0,32.7842,32.8361,32.7842,32.8139,166700.0
2014-05-19 14:30:00,44.22,44.23,44.19,44.2,140300.0,32.8139,32.8213,32.7916,32.799,140300.0
2014-05-19 15:00:00,44.19,44.22,44.17,44.18,279500.0,32.7916,32.8139,32.7768,32.7842,279500.0
2014-05-19 15:30:00,44.18,44.21,44.18,44.19,600500.0,32.7842,32.8064,32.7842,32.7916,600500.0
2014-05-20 09:30:00,44.19,44.19,44.11,44.13,641100.0,32.7916,32.7916,32.7322,32.7471,641100.0
2014-05-20 10:00:00,44.13,44.16,44.09,44.1,286600.0,32.7471,32.7693,32.7174,32.7248,286600.0
2014-05-20 10:30:00,44.11,44.16,44.1,44.16,141800.0,32.7322,32.7693,32.7248,32.7693,141800.0
2014-05-20 11:00:00,44.15,44.16,44.09,44.09,69500.0,32.7619,32.7693,32.7174,32.7174,69500.0
2014-05-20 11:30:00,44.1,44.12,44.07,44.07,230300.0,32.7248,32.7396,32.7025,32.7025,230300.0
2014-05-20 12:00:00,44.07,44.07,44.0,44.02,708000.0,32.7025,32.7025,32.6506,32.6654,708000.0
2014-05-20 12:30:00,44.02,44.06,44.0,44.05,241500.0,32.6654,32.6951,32.6506,32.6877,241500.0
2014-05-20 13:00:00,44.05,44.05,43.99,44.05,713900.0,32.6877,32.6877,32.6432,32.6877,713900.0
2014-05-20 13:30:00,44.04,44.05,43.96,43.99,275500.0,32.6803,32.6877,32.6209,32.6432,275500.0
2014-05-20 14:00:00,43.99,44.05,43.99,44.02,341300.0,32.6432,32.6877,32.6432,32.6654,341300.0
2014-05-20 14:30:00,44.01,44.05,43.98,44.01,238800.0,32.658,32.6877,32.6358,32.658,238800.0
2014-05-20 15:00:00,44.01,44.07,44.0,44.04,392700.0,32.658,32.7025,32.6506,32.6803,392700.0
2014-05-20 15:30:00,44.03,44.09,43.99,44.01,791400.0,32.6729,32.7174,32.6432,32.658,791400.0
2014-05-21 09:30:00,44.03,44.12,44.02,44.09,481400.0,32.6729,32.7396,32.6654,32.7174,481400.0
2014-05-21 10:00:00,44.09,44.1,43.99,44.0,782900.0,32.7174,32.7248,32.6432,32.6506,782900.0
2014-05-21 10:30:00,43.99,44.08,43.99,44.07,1470100.0,32.6432,32.71,32.6432,32.7025,1470100.0
2014-05-21 11:00:00,44.06,44.08,44.05,44.08,131500.0,32.6951,32.71,32.6877,32.71,131500.0
2014-05-21 11:30:00,44.07,44.11,44.06,44.09,120100.0,32.7025,32.7322,32.6951,32.7174,120100.0
2014-05-21 12:00:00,44.09,44.13,44.08,44.13,176000.0,32.7174,32.7471,32.71,32.7471,176000.0
2014-05-21 12:30:00,44.13,44.16,44.13,44.15,66600.0,32.7471,32.7693,32.7471,32.7619,66600.0
2014-05-21 13:00:00,44.15,44.19,44.15,44.16,97800.0,32.7619,32.7916,32.7619,32.7693,97800.0
2014-05-21 13:30:00,44.16,44.16,44.11,44.12,65800.0,32.7693,32.7693,32.7322,32.7396,65800.0
2014-05-21 14:00:00,44.13,44.17,44.08,44.13,182700.0,32.7471,32.7768,32.71,32.7471,182700.0
2014-05-21 14:30:00,44.13,44.18,44.13,44.17,90200.0,32.7471,32.7842,32.7471,32.7768,90200.0
2014-05-21 15:00:00,44.16,44.21,44.16,44.19,179700.0,32.7693,32.8064,32.7693,32.7916,179700.0
2014-05-21 15:30:00,44.19,44.31,44.16,44.28,1054200.0,32.7916,32.8806,32.7693,32.8584,1054200.0
2014-05-22 09:30:00,44.26,44.26,44.13,44.17,582500.0,32.8435,32.8435,32.7471,32.7768,582500.0
2014-05-22 10:00:00,44.16,44.19,44.13,44.15,143400.0,32.7693,32.7916,32.7471,32.7619,143400.0
2014-05-22 10:30:00,44.15,44.21,44.15,44.16,162000.0,32.7619,32.8064,32.7619,32.7693,162000.0
2014-05-22 11:00:00,44.16,44.16,44.1,44.15,84200.0,32.7693,32.7693,32.7248,32.7619,84200.0
2014-05-22 11:30:00,44.15,44.19,44.12,44.17,66300.0,32.7619,32.7916,32.7396,32.7768,66300.0
2014-05-22 12:00:00,44.17,44.23,44.16,44.23,254800.0,32.7768,32.8213,32.7693,32.8213,254800.0
2014-05-22 12:30:00,44.22,44.25,44.22,44.22,46700.0,32.8139,32.8361,32.8139,32.8139,46700.0
2014-05-22 13:00:00,44.22,44.26,44.22,44.26,58900.0,32.8139,32.8435,32.8139,32.8435,58900.0
2014-05-22 13:30:00,44.26,44.29,44.24,44.25,188400.0,32.8435,32.8658,32.8287,32.8361,188400.0
2014-05-22 14:00:00,44.25,44.26,44.23,44.25,80300.0,32.8361,32.8435,32.8213,32.8361,80300.0
2014-05-22 14:30:00,44.25,44.26,44.24,44.26,213300.0,32.8361,32.8435,32.8287,32.8435,213300.0
2014-05-22 15:00:00,44.26,44.26,44.22,44.22,263400.0,32.8435,32.8435,32.8139,32.8139,263400.0
2014-05-22 15:30:00,44.22,44.24,44.19,44.22,598900.0,32.8139,32.8287,32.7916,32.8139,598900.0
2014-05-23 09:30:00,44.2,44.32,44.2,44.27,539300.0,32.799,32.8881,32.799,32.851,539300.0
2014-05-23 10:00:00,44.27,44.31,44.25,44.29,185800.0,32.851,32.8806,32.8361,32.8658,185800.0
2014-05-23 10:30:00,44.3,44.33,44.27,44.28,315900.0,32.8732,32.8955,32.851,32.8584,315900.0
2014-05-23 11:00:00,44.28,44.32,44.26,44.3,128000.0,32.8584,32.8881,32.8435,32.8732,128000.0
2014-05-23 11:30:00,44.3,44.33,44.29,44.31,461100.0,32.8732,32.8955,32.8658,32.8806,461100.0
2014-05-23 12:00:00,44.31,44.33,44.3,44.32,76000.0,32.8806,32.8955,32.8732,32.8881,76000.0
2014-05-23 12:30:00,44.32,44.34,44.32,44.32,73400.0,32.8881,32.9029,32.8881,32.8881,73400.0
2014-05-23 13:00:00,44.32,44.33,44.3,44.32,43000.0,32.8881,32.8955,32.8732,32.8881,43000.0
2014-05-23 13:30:00,44.32,44.32,44.3,44.3,100300.0,32.8881,32.8881,32.8732,32.8732,100300.0
2014-05-23 14:00:00,44.3,44.31,44.27,44.3,200600.0,32.8732,32.8806,32.851,32.8732,200600.0
2014-05-23 14:30:00,44.3,44.3,44.27,44.27,60200.0,32.8732,32.8732,32.851,32.851,60200.0
2014-05-23 15:00:00,44.27,44.29,44.27,44.28,123200.0,32.851,32.8658,32.851,32.8584,123200.0
2014-05-23 15:30:00,44.27,44.31,44.27,44.27,285400.0,32.851,32.8806,32.851,32.851,285400.0
2014-05-27 09:30:00,44.39,44.41,44.28,44.39,670400.0,32.94,32.9548,32.8584,32.94,670400.0
2014-05-27 10:00:00,44.38,44.42,44.33,44.42,410700.0,32.9326,32.9623,32.8955,32.9623,410700.0
2014-05-27 10:30:00,44.41,44.43,44.38,44.42,140200.0,32.9548,32.9697,32.9326,32.9623,140200.0
2014-05-27 11:00:00,44.42,44.42,44.37,44.39,172400.0,32.9623,32.9623,32.9252,32.94,172400.0
2014-05-27 11:30:00,44.39,44.41,44.38,44.39,142400.0,32.94,32.9548,32.9326,32.94,142400.0
2014-05-27 12:00:00,44.38,44.4,44.36,44.38,191000.0,32.9326,32.9474,32.9177,32.9326,191000.0
2014-05-27 12:30:00,44.38,44.41,44.37,44.39,178300.0,32.9326,32.9548,32.9252,32.94,178300.0
2014-05-27 13:00:00,44.39,44.41,44.38,44.38,58800.0,32.94,32.9548,32.9326,32.9326,58800.0
2014-05-27 13:30:00,44.39,44.42,44.38,44.41,124800.0,32.94,32.9623,32.9326,32.9548,124800.0
2014-05-27 14:00:00,44.4,44.41,44.38,44.41,122600.0,32.9474,32.9548,32.9326,32.9548,122600.0
2014-05-27 14:30:00,44.4,44.41,44.37,44.38,138700.0,32.9474,32.9548,32.9252,32.9326,138700.0
2014-05-27 15:00:00,44.39,44.42,44.38,44.39,278100.0,32.94,32.9623,32.9326,32.94,278100.0
2014-05-27 15:30:00,44.39,44.42,44.38,44.41,694100.0,32.94,32.9623,32.9326,32.9548,694100.0
2014-05-28 09:30:00,44.44,44.44,44.37,44.38,698900.0,32.9771,32.9771,32.9252,32.9326,698900.0
2014-05-28 10:00:00,44.38,44.39,44.33,44.37,705000.0,32.9326,32.94,32.8955,32.9252,705000.0
2014-05-28 10:30:00,44.36,44.4,44.34,44.4,157400.0,32.9177,32.9474,32.9029,32.9474,157400.0
2014-05-28 11:00:00,44.39,44.43,44.39,44.41,140700.0,32.94,32.9697,32.94,32.9548,140700.0
2014-05-28 11:30:00,44.41,44.44,44.4,44.41,104700.0,32.9548,32.9771,32.9474,32.9548,104700.0
2014-05-28 12:00:00,44.41,44.44,44.38,44.41,208000.0,32.9548,32.9771,32.9326,32.9548,208000.0
2014-05-28 12:30:00,44.41,44.41,44.38,44.4,87600.0,32.9548,32.9548,32.9326,32.9474,87600.0
2014-05-28 13:00:00,44.39,44.43,44.39,44.43,124600.0,32.94,32.9697,32.94,32.9697,124600.0
2014-05-28 13:30:00,44.43,44.46,44.42,44.46,146000.0,32.9697,32.9919,32.9623,32.9919,146000.0
2014-05-28 14:00:00,44.45,44.48,44.43,44.43,205200.0,32.9845,33.0068,32.9697,32.9697,205200.0
2014-05-28 14:30:00,44.43,44.45,44.41,44.44,195100.0,32.9697,32.9845,32.9548,32.9771,195100.0
2014-05-28 15:00:00,44.44,44.45,44.42,44.42,212900.0,32.9771,32.9845,32.9623,32.9623,212900.0
2014-05-28 15:30:00,44.42,44.43,44.35,44.36,774000.0,32.9623,32.9697,32.9103,32.9177,774000.0
2014-05-29 09:30:00,44.38,44.59,44.38,44.56,549600.0,32.9326,33.0884,32.9326,33.0662,549600.0
2014-05-29 10:00:00,44.56,44.57,44.5,44.56,652400.0,33.0662,33.0736,33.0216,33.0662,652400.0
2014-05-29 10:30:00,44.56,44.6,44.55,44.59,356700.0,33.0662,33.0958,33.0587,33.0884,356700.0
2014-05-29 11:00:00,44.59,44.6,44.56,44.58,1050500.0,33.0884,33.0958,33.0662,33.081,1050500.0
2014-05-29 11:30:00,44.57,44.6,44.56,44.6,328000.0,33.0736,33.0958,33.0662,33.0958,328000.0
2014-05-29 12:00:00,44.6,44.64,44.59,44.63,283600.0,33.0958,33.1255,33.0884,33.1181,283600.0
2014-05-29 12:30:00,44.63,44.65,44.62,44.63,124800.0,33.1181,33.1329,33.1107,33.1181,124800.0
2014-05-29 13:00:00,44.64,44.66,44.63,44.65,226000.0,33.1255,33.1404,33.1181,33.1329,226000.0
2014-05-29 13:30:00,44.65,44.65,44.63,44.65,65200.0,33.1329,33.1329,33.1181,33.1329,65200.0
2014-05-29 14:00:00,44.64,44.7,44.64,44.69,137200.0,33.1255,33.17,33.1255,33.1626,137200.0
2014-05-29 14:30:00,44.69,44.74,44.68,44.73,406500.0,33.1626,33.1997,33.1552,33.1923,406500.0
2014-05-29 15:00:00,44.72,44.76,44.72,44.74,531700.0,33.1849,33.2146,33.1849,33.1997,531700.0
2014-05-29 15:30:00,44.74,44.75,44.7,44.71,1212300.0,33.1997,33.2071,33.17,33.1775,1212300.0
2014-05-30 09:30:00,44.6,44.81,44.56,44.8,561200.0,33.0958,33.2517,33.0662,33.2442,561200.0
2014-05-30 10:00:00,44.8,44.86,44.8,44.85,354800.0,33.2442,33.2888,33.2442,33.2814,354800.0
2014-05-30 10:30:00,44.85,44.87,44.82,44.87,100400.0,33.2814,33.2962,33.2591,33.2962,100400.0
2014-05-30 11:00:00,44.87,44.88,44.84,44.85,185900.0,33.2962,33.3036,33.2739,33.2814,185900.0
2014-05-30 11:30:00,44.85,44.89,44.85,44.89,76900.0,33.2814,33.311,33.2814,33.311,76900.0
2014-05-30 12:00:00,44.88,44.94,44.88,44.94,90000.0,33.3036,33.3481,33.3036,33.3481,90000.0
2014-05-30 12:30:00,44.94,44.95,44.91,44.94,132900.0,33.3481,33.3556,33.3259,33.3481,132900.0
2014-05-30 13:00:00,44.94,44.98,44.93,44.97,281100.0,33.3481,33.3778,33.3407,33.3704,281100.0
2014-05-30 13:30:00,44.97,45.0,44.95,45.0,90300.0,33.3704,33.3927,33.3556,33.3927,90300.0
2014-05-30 14:00:00,45.0,45.02,44.98,45.01,91700.0,33.3927,33.4075,33.3778,33.4001,91700.0
2014-05-30 14:30:00,45.01,45.02,44.99,44.99,264800.0,33.4001,33.4075,33.3852,33.3852,264800.0
2014-05-30 15:00:00,44.99,45.0,44.94,44.97,231500.0,33.3852,33.3927,33.3481,33.3704,231500.0
2014-05-30 15:30:00,44.96,45.08,44.96,45.03,1282800.0,33.363,33.452,33.363,33.4149,1282800.0
2014-06-02 09:30:00,44.96,45.01,44.89,44.98,432500.0,33.363,33.4001,33.311,33.3778,432500.0
2014-06-02 10:00:00,44.98,44.99,44.91,44.94,479200.0,33.3778,33.3852,33.3259,33.3481,479200.0
2014-06-02 10:30:00,44.94,44.95,44.88,44.93,123400.0,33.3481,33.3556,33.3036,33.3407,123400.0
2014-06-02 11:00:00,44.94,44.98,44.92,44.97,209500.0,33.3481,33.3778,33.3333,33.3704,209500.0
2014-06-02 11:30:00,44.97,44.98,44.9,44.91,264400.0,33.3704,33.3778,33.3185,33.3259,264400.0
2014-06-02 12:00:00,44.92,44.96,44.91,44.95,210200.0,33.3333,33.363,33.3259,33.3556,210200.0
2014-06-02 12:30:00,44.96,44.98,44.95,44.98,129800.0,33.363,33.3778,33.3556,33.3778,129800.0
2014-06-02 13:00:00,44.98,44.98,44.95,44.97,75800.0,33.3778,33.3778,33.3556,33.3704,75800.0
2014-06-02 13:30:00,44.97,45.0,44.95,45.0,95400.0,33.3704,33.3927,33.3556,33.3927,95400.0
2014-06-02 14:00:00,45.0,45.0,44.97,44.98,89900.0,33.3927,33.3927,33.3704,33.3778,89900.0
2014-06-02 14:30:00,44.99,44.99,44.96,44.97,159500.0,33.3852,33.3852,33.363,33.3704,159500.0
2014-06-02 15:00:00,44.97,44.97,44.94,44.95,174100.0,33.3704,33.3704,33.3481,33.3556,174100.0
2014-06-02 15:30:00,44.95,44.98,44.93,44.94,599100.0,33.3556,33.3778,33.3407,33.3481,599100.0
2014-06-03 09:30:00,44.87,44.9,44.76,44.78,222900.0,33.2962,33.3185,33.2146,33.2294,222900.0
2014-06-03 10:00:00,44.79,44.82,44.77,44.79,240900.0,33.2368,33.2591,33.222,33.2368,240900.0
2014-06-03 10:30:00,44.8,44.81,44.75,44.79,249900.0,33.2442,33.2517,33.2071,33.2368,249900.0
2014-06-03 11:00:00,44.78,44.84,44.77,44.83,207300.0,33.2294,33.2739,33.222,33.2665,207300.0
2014-06-03 11:30:00,44.83,44.83,44.77,44.81,220400.0,33.2665,33.2665,33.222,33.2517,220400.0
2014-06-03 12:00:00,44.81,44.86,44.8,44.85,91600.0,33.2517,33.2888,33.2442,33.2814,91600.0
2014-06-03 12:30:00,44.85,44.85,44.82,44.84,91300.0,33.2814,33.2814,33.2591,33.2739,91300.0
2014-06-03 13:00:00,44.84,44.84,44.8,44.81,65800.0,33.2739,33.2739,33.2442,33.2517,65800.0
2014-06-03 13:30:00,44.81,44.82,44.79,44.8,127600.0,33.2517,33.2591,33.2368,33.2442,127600.0
2014-06-03 14:00:00,44.8,44.81,44.78,44.8,114000.0,33.2442,33.2517,33.2294,33.2442,114000.0
2014-06-03 14:30:00,44.8,44.81,44.77,44.77,277900.0,33.2442,33.2517,33.222,33.222,277900.0
2014-06-03 15:00:00,44.78,44.78,44.75,44.78,165000.0,33.2294,33.2294,33.2071,33.2294,165000.0
2014-06-03 15:30:00,44.78,44.79,44.76,44.77,452400.0,33.2294,33.2368,33.2146,33.222,452400.0
2014-06-04 09:30:00,44.74,44.84,44.72,44.79,311900.0,33.1997,33.2739,33.1849,33.2368,311900.0
2014-06-04 10:00:00,44.8,44.81,44.74,44.78,222400.0,33.2442,33.2517,33.1997,33.2294,222400.0
2014-06-04 10:30:00,44.79,44.87,44.79,44.87,146700.0,33.2368,33.2962,33.2368,33.2962,146700.0
2014-06-04 11:00:00,44.87,44.96,44.86,44.96,183200.0,33.2962,33.363,33.2888,33.363,183200.0
2014-06-04 11:30:00,44.95,44.97,44.91,44.92,157300.0,33.3556,33.3704,33.3259,33.3333,157300.0
2014-06-04 12:00:00,44.91,44.93,44.87,44.89,64900.0,33.3259,33.3407,33.2962,33.311,64900.0
2014-06-04 12:30:00,44.9,44.95,44.89,44.94,73600.0,33.3185,33.3556,33.311,33.3481,73600.0
2014-06-04 13:00:00,44.94,44.96,44.92,44.92,67000.0,33.3481,33.363,33.3333,33.3333,67000.0
2014-06-04 13:30:00,44.92,44.93,44.91,44.93,44400.0,33.3333,33.3407,33.3259,33.3407,44400.0
2014-06-04 14:00:00,44.93,44.93,44.91,44.91,58300.0,33.3407,33.3407,33.3259,33.3259,58300.0
2014-06-04 14:30:00,44.92,44.94,44.91,44.92,105500.0,33.3333,33.3481,33.3259,33.3333,105500.0
2014-06-04 15:00:00,44.92,44.95,44.92,44.95,176900.0,33.3333,33.3556,33.3333,33.3556,176900.0
2014-06-04 15:30:00,44.94,44.99,44.94,44.95,713300.0,33.3481,33.3852,33.3481,33.3556,713300.0
2014-06-05 09:30:00,44.94,44.99,44.89,44.93,647300.0,33.3481,33.3852,33.311,33.3407,647300.0
2014-06-05 10:00:00,44.93,44.97,44.87,44.97,307200.0,33.3407,33.3704,33.2962,33.3704,307200.0
2014-06-05 10:30:00,44.98,45.04,44.98,45.02,469800.0,33.3778,33.4223,33.3778,33.4075,469800.0
2014-06-05 11:00:00,45.03,45.08,45.02,45.07,325600.0,33.4149,33.452,33.4075,33.4446,325600.0
2014-06-05 11:30:00,45.07,45.14,45.05,45.14,305700.0,33.4446,33.4965,33.4298,33.4965,305700.0
2014-06-05 12:00:00,45.14,45.17,45.12,45.15,269500.0,33.4965,33.5188,33.4817,33.504,269500.0
2014-06-05 12:30:00,45.16,45.16,45.12,45.12,102000.0,33.5114,33.5114,33.4817,33.4817,102000.0
2014-06-05 13:00:00,45.12,45.14,45.11,45.11,252100.0,33.4817,33.4965,33.4743,33.4743,252100.0
2014-06-05 13:30:00,45.11,45.13,45.1,45.13,96800.0,33.4743,33.4891,33.4669,33.4891,96800.0
2014-06-05 14:00:00,45.13,45.15,45.1,45.13,130000.0,33.4891,33.504,33.4669,33.4891,130000.0
2014-06-05 14:30:00,45.14,45.15,45.12,45.12,211100.0,33.4965,33.504,33.4817,33.4817,211100.0
2014-06-05 15:00:00,45.12,45.14,45.08,45.08,230100.0,33.4817,33.4965,33.452,33.452,230100.0
2014-06-05 15:30:00,45.08,45.13,45.08,45.1,393100.0,33.452,33.4891,33.452,33.4669,393100.0
2014-06-06 09:30:00,45.12,45.21,45.11,45.21,434600.0,33.4817,33.5485,33.4743,33.5485,434600.0
2014-06-06 10:00:00,45.21,45.23,45.16,45.2,163700.0,33.5485,33.5633,33.5114,33.5411,163700.0
2014-06-06 10:30:00,45.19,45.23,45.18,45.2,112500.0,33.5337,33.5633,33.5262,33.5411,112500.0
2014-06-06 11:00:00,45.21,45.23,45.16,45.17,124000.0,33.5485,33.5633,33.5114,33.5188,124000.0
2014-06-06 11:30:00,45.16,45.16,45.13,45.13,154300.0,33.5114,33.5114,33.4891,33.4891,154300.0
2014-06-06 12:00:00,45.14,45.16,45.12,45.16,135000.0,33.4965,33.5114,33.4817,33.5114,135000.0
2014-06-06 12:30:00,45.16,45.2,45.15,45.16,105000.0,33.5114,33.5411,33.504,33.5114,105000.0
2014-06-06 13:00:00,45.17,45.21,45.16,45.2,161700.0,33.5188,33.5485,33.5114,33.5411,161700.0
2014-06-06 13:30:00,45.2,45.24,45.19,45.23,137800.0,33.5411,33.5708,33.5337,33.5633,137800.0
2014-06-06 14:00:00,45.22,45.23,45.19,45.19,92400.0,33.5559,33.5633,33.5337,33.5337,92400.0
2014-06-06 14:30:00,45.19,45.2,45.16,45.16,67100.0,33.5337,33.5411,33.5114,33.5114,67100.0
2014-06-06 15:00:00,45.16,45.2,45.15,45.2,145800.0,33.5114,33.5411,33.504,33.5411,145800.0
2014-06-06 15:30:00,45.2,45.23,45.17,45.23,620900.0,33.5411,33.5633,33.5188,33.5633,620900.0
2014-06-09 09:30:00,45.13,45.27,45.13,45.21,890500.0,33.4891,33.593,33.4891,33.5485,890500.0
2014-06-09 10:00:00,45.21,45.22,45.13,45.17,408600.0,33.5485,33.5559,33.4891,33.5188,408600.0
2014-06-09 10:30:00,45.18,45.18,45.13,45.15,185400.0,33.5262,33.5262,33.4891,33.504,185400.0
2014-06-09 11:00:00,45.15,45.18,45.14,45.17,242100.0,33.504,33.5262,33.4965,33.5188,242100.0
2014-06-09 11:30:00,45.17,45.21,45.17,45.18,314500.0,33.5188,33.5485,33.5188,33.5262,314500.0
2014-06-09 12:00:00,45.18,45.18,45.14,45.16,101100.0,33.5262,33.5262,33.4965,33.5114,101100.0
2014-06-09 12:30:00,45.16,45.18,45.15,45.15,85200.0,33.5114,33.5262,33.504,33.504,85200.0
2014-06-09 13:00:00,45.15,45.18,45.12,45.13,183400.0,33.504,33.5262,33.4817,33.4891,183400.0
2014-06-09 13:30:00,45.12,45.18,45.09,45.16,1215800.0,33.4817,33.5262,33.4594,33.5114,1215800.0
2014-06-09 14:00:00,45.16,45.17,45.11,45.13,215800.0,33.5114,33.5188,33.4743,33.4891,215800.0
2014-06-09 14:30:00,45.14,45.16,45.12,45.15,476700.0,33.4965,33.5114,33.4817,33.504,476700.0
2014-06-09 15:00:00,45.14,45.18,45.13,45.17,246100.0,33.4965,33.5262,33.4891,33.5188,246100.0
2014-06-09 15:30:00,45.18,45.18,45.12,45.16,972000.0,33.5262,33.5262,33.4817,33.5114,972000.0
2014-06-10 09:30:00,45.03,45.16,45.01,45.15,714900.0,33.4149,33.5114,33.4001,33.504,714900.0
2014-06-10 10:00:00,45.15,45.19,45.11,45.19,423400.0,33.504,33.5337,33.4743,33.5337,423400.0
2014-06-10 10:30:00,45.2,45.2,45.15,45.2,287300.0,33.5411,33.5411,33.504,33.5411,287300.0
2014-06-10 11:00:00,45.2,45.21,45.16,45.16,185600.0,33.5411,33.5485,33.5114,33.5114,185600.0
2014-06-10 11:30:00,45.16,45.17,45.13,45.14,219000.0,33.5114,33.5188,33.4891,33.4965,219000.0
2014-06-10 12:00:00,45.14,45.14,45.11,45.13,241000.0,33.4965,33.4965,33.4743,33.4891,241000.0
2014-06-10 12:30:00,45.13,45.14,45.1,45.11,122700.0,33.4891,33.4965,33.4669,33.4743,122700.0
2014-06-10 13:00:00,45.1,45.11,45.07,45.08,63700.0,33.4669,33.4743,33.4446,33.452,63700.0
2014-06-10 13:30:00,45.08,45.14,45.08,45.14,50100.0,33.452,33.4965,33.452,33.4965,50100.0
2014-06-10 14:00:00,45.14,45.19,45.14,45.18,307800.0,33.4965,33.5337,33.4965,33.5262,307800.0
2014-06-10 14:30:00,45.17,45.17,45.14,45.15,407900.0,33.5188,33.5188,33.4965,33.504,407900.0
2014-06-10 15:00:00,45.14,45.19,45.14,45.17,118700.0,33.4965,33.5337,33.4965,33.5188,118700.0
2014-06-10 15:30:00,45.17,45.18,45.14,45.17,754200.0,33.5188,33.5262,33.4965,33.5188,754200.0
2014-06-11 09:30:00,45.07,45.16,45.03,45.07,543200.0,33.4446,33.5114,33.4149,33.4446,543200.0
2014-06-11 10:00:00,45.07,45.12,44.99,45.01,1121600.0,33.4446,33.4817,33.3852,33.4001,1121600.0
2014-06-11 10:30:00,45.02,45.04,44.98,45.02,197500.0,33.4075,33.4223,33.3778,33.4075,197500.0
2014-06-11 11:00:00,45.02,45.05,45.01,45.03,249700.0,33.4075,33.4298,33.4001,33.4149,249700.0
2014-06-11 11:30:00,45.03,45.04,45.01,45.04,112000.0,33.4149,33.4223,33.4001,33.4223,112000.0
2014-06-11 12:00:00,45.04,45.06,45.03,45.04,283500.0,33.4223,33.4372,33.4149,33.4223,283500.0
2014-06-11 12:30:00,45.04,45.04,45.02,45.03,162400.0,33.4223,33.4223,33.4075,33.4149,162400.0
2014-06-11 13:00:00,45.03,45.03,44.99,45.03,94300.0,33.4149,33.4149,33.3852,33.4149,94300.0
2014-06-11 13:30:00,45.03,45.03,44.99,45.01,116600.0,33.4149,33.4149,33.3852,33.4001,116600.0
2014-06-11 14:00:00,45.0,45.02,44.97,45.0,308200.0,33.3927,33.4075,33.3704,33.3927,308200.0
2014-06-11 14:30:00,45.0,45.04,44.99,45.03,166500.0,33.3927,33.4223,33.3852,33.4149,166500.0
2014-06-11 15:00:00,45.03,45.05,45.01,45.05,263200.0,33.4149,33.4298,33.4001,33.4298,263200.0
2014-06-11 15:30:00,45.06,45.07,45.02,45.05,1212300.0,33.4372,33.4446,33.4075,33.4298,1212300.0
2014-06-12 09:30:00,44.95,45.04,44.86,44.89,537300.0,33.3556,33.4223,33.2888,33.311,537300.0
2014-06-12 10:00:00,44.89,44.93,44.87,44.9,170400.0,33.311,33.3407,33.2962,33.3185,170400.0
2014-06-12 10:30:00,44.9,44.9,44.83,44.88,229600.0,33.3185,33.3185,33.2665,33.3036,229600.0
2014-06-12 11:00:00,44.88,44.92,44.86,44.91,129800.0,33.3036,33.3333,33.2888,33.3259,129800.0
2014-06-12 11:30:00,44.91,44.91,44.83,44.83,161500.0,33.3259,33.3259,33.2665,33.2665,161500.0
2014-06-12 12:00:00,44.83,44.86,44.8,44.84,296800.0,33.2665,33.2888,33.2442,33.2739,296800.0
2014-06-12 12:30:00,44.84,44.84,44.77,44.79,197000.0,33.2739,33.2739,33.222,33.2368,197000.0
2014-06-12 13:00:00,44.79,44.81,44.78,44.8,126800.0,33.2368,33.2517,33.2294,33.2442,126800.0
2014-06-12 13:30:00,44.8,44.8,44.69,44.7,750900.0,33.2442,33.2442,33.1626,33.17,750900.0
2014-06-12 14:00:00,44.7,44.76,44.7,44.73,414200.0,33.17,33.2146,33.17,33.1923,414200.0
2014-06-12 14:30:00,44.72,44.74,44.71,44.72,173300.0,33.1849,33.1997,33.1775,33.1849,173300.0
2014-06-12 15:00:00,44.72,44.74,44.67,44.7,371600.0,33.1849,33.1997,33.1478,33.17,371600.0
2014-06-12 15:30:00,44.69,44.74,44.64,44.71,1482500.0,33.1626,33.1997,33.1255,33.1775,1482500.0
2014-06-13 09:30:00,44.78,44.79,44.65,44.67,397100.0,33.2294,33.2368,33.1329,33.1478,397100.0
2014-06-13 10:00:00,44.67,44.75,44.64,44.71,253300.0,33.1478,33.2071,33.1255,33.1775,253300.0
2014-06-13 10:30:00,44.72,44.78,44.71,44.75,81500.0,33.1849,33.2294,33.1775,33.2071,81500.0
2014-06-13 11:00:00,44.75,44.77,44.72,44.73,82400.0,33.2071,33.222,33.1849,33.1923,82400.0
2014-06-13 11:30:00,44.73,44.74,44.7,44.7,123800.0,33.1923,33.1997,33.17,33.17,123800.0
2014-06-13 12:00:00,44.71,44.72,44.68,44.68,45100.0,33.1775,33.1849,33.1552,33.1552,45100.0
2014-06-13 12:30:00,44.69,44.69,44.64,44.65,41600.0,33.1626,33.1626,33.1255,33.1329,41600.0
2014-06-13 13:00:00,44.65,44.66,44.61,44.63,50700.0,33.1329,33.1404,33.1033,33.1181,50700.0
2014-06-13 13:30:00,44.63,44.67,44.61,44.66,98900.0,33.1181,33.1478,33.1033,33.1404,98900.0
2014-06-13 14:00:00,44.66,44.71,44.65,44.7,44300.0,33.1404,33.1775,33.1329,33.17,44300.0
2014-06-13 14:30:00,44.71,44.72,44.69,44.71,50600.0,33.1775,33.1849,33.1626,33.1775,50600.0
2014-06-13 15:00:00,44.71,44.76,44.65,44.65,149900.0,33.1775,33.2146,33.1329,33.1329,149900.0
2014-06-13 15:30:00,44.65,44.72,44.62,44.71,374400.0,33.1329,33.1849,33.1107,33.1775,374400.0
2014-06-16 09:30:00,44.7,44.86,44.57,44.79,2745600.0,33.17,33.2888,33.0736,33.2368,2745600.0
2014-06-16 10:00:00,44.79,44.9,44.78,44.87,997600.0,33.2368,33.3185,33.2294,33.2962,997600.0
2014-06-16 10:30:00,44.87,44.88,44.84,44.87,232600.0,33.2962,33.3036,33.2739,33.2962,232600.0
2014-06-16 11:00:00,44.87,44.87,44.77,44.81,484300.0,33.2962,33.2962,33.222,33.2517,484300.0
2014-06-16 11:30:00,44.82,44.82,44.78,44.82,1102100.0,33.2591,33.2591,33.2294,33.2591,1102100.0
2014-06-16 12:00:00,44.82,44.82,44.77,44.79,220500.0,33.2591,33.2591,33.222,33.2368,220500.0
2014-06-16 12:30:00,44.79,44.8,44.77,44.78,305100.0,33.2368,33.2442,33.222,33.2294,305100.0
2014-06-16 13:00:00,44.78,44.81,44.77,44.77,351000.0,33.2294,33.2517,33.222,33.222,351000.0
2014-06-16 13:30:00,44.77,44.87,44.76,44.87,1202200.0,33.222,33.2962,33.2146,33.2962,1202200.0
2014-06-16 14:00:00,44.87,44.91,44.87,44.91,1973300.0,33.2962,33.3259,33.2962,33.3259,1973300.0
2014-06-16 14:30:00,44.91,44.92,44.84,44.85,631600.0,33.3259,33.3333,33.2739,33.2814,631600.0
2014-06-16 15:00:00,44.84,44.9,44.82,44.9,2296700.0,33.2739,33.3185,33.2591,33.3185,2296700.0
2014-06-16 15:30:00,44.9,44.9,44.85,44.87,2014200.0,33.3185,33.3185,33.2814,33.2962,2014200.0
2014-06-17 09:30:00,44.95,44.95,44.79,44.82,1072700.0,33.3556,33.3556,33.2368,33.2591,1072700.0
2014-06-17 10:00:00,44.82,44.87,44.79,44.8,434300.0,33.2591,33.2962,33.2368,33.2442,434300.0
2014-06-17 10:30:00,44.8,44.81,44.73,44.74,254100.0,33.2442,33.2517,33.1923,33.1997,254100.0
2014-06-17 11:00:00,44.75,44.83,44.75,44.82,152100.0,33.2071,33.2665,33.2071,33.2591,152100.0
2014-06-17 11:30:00,44.82,44.86,44.82,44.86,248700.0,33.2591,33.2888,33.2591,33.2888,248700.0
2014-06-17 12:00:00,44.86,44.86,44.81,44.82,142500.0,33.2888,33.2888,33.2517,33.2591,142500.0
2014-06-17 12:30:00,44.82,44.87,44.82,44.86,252500.0,33.2591,33.2962,33.2591,33.2888,252500.0
2014-06-17 13:00:00,44.86,44.87,44.82,44.83,140200.0,33.2888,33.2962,33.2591,33.2665,140200.0
2014-06-17 13:30:00,44.82,44.91,44.82,44.9,262300.0,33.2591,33.3259,33.2591,33.3185,262300.0
2014-06-17 14:00:00,44.89,44.91,44.86,44.9,226900.0,33.311,33.3259,33.2888,33.3185,226900.0
2014-06-17 14:30:00,44.91,44.91,44.86,44.88,144000.0,33.3259,33.3259,33.2888,33.3036,144000.0
2014-06-17 15:00:00,44.88,44.9,44.85,44.89,686600.0,33.3036,33.3185,33.2814,33.311,686600.0
2014-06-17 15:30:00,44.89,44.91,44.85,44.88,704200.0,33.311,33.3259,33.2814,33.3036,704200.0
2014-06-18 09:30:00,44.83,45.07,44.78,45.05,5996900.0,33.2665,33.4446,33.2294,33.4298,5996900.0
2014-06-18 10:00:00,45.04,45.05,44.97,45.02,627800.0,33.4223,33.4298,33.3704,33.4075,627800.0
2014-06-18 10:30:00,45.02,45.06,44.99,45.03,3007300.0,33.4075,33.4372,33.3852,33.4149,3007300.0
2014-06-18 11:00:00,45.03,45.09,45.02,45.07,529700.0,33.4149,33.4594,33.4075,33.4446,529700.0
2014-06-18 11:30:00,45.08,45.09,45.03,45.07,492600.0,33.452,33.4594,33.4149,33.4446,492600.0
2014-06-18 12:00:00,45.08,45.11,45.06,45.11,242800.0,33.452,33.4743,33.4372,33.4743,242800.0
2014-06-18 12:30:00,45.1,45.13,45.05,45.11,294000.0,33.4669,33.4891,33.4298,33.4743,294000.0
2014-06-18 13:00:00,45.11,45.11,45.06,45.08,809300.0,33.4743,33.4743,33.4372,33.452,809300.0
2014-06-18 13:30:00,45.08,45.13,45.04,45.11,1144300.0,33.452,33.4891,33.4223,33.4743,1144300.0
2014-06-18 14:00:00,45.11,45.3,45.07,45.28,1214100.0,33.4743,33.6153,33.4446,33.6004,1214100.0
2014-06-18 14:30:00,45.28,45.32,45.26,45.29,587700.0,33.6004,33.6301,33.5856,33.6079,587700.0
2014-06-18 15:00:00,45.3,45.33,45.27,45.32,1252400.0,33.6153,33.6375,33.593,33.6301,1252400.0
2014-06-18 15:30:00,45.32,45.42,45.27,45.41,5394700.0,33.6301,33.7043,33.593,33.6969,5394700.0
2014-06-19 09:30:00,45.45,45.68,45.42,45.65,654900.0,33.7266,33.8973,33.7043,33.875,654900.0
2014-06-19 10:00:00,45.65,45.66,45.59,45.66,3396200.0,33.875,33.8824,33.8305,33.8824,3396200.0
2014-06-19 10:30:00,45.66,45.66,45.62,45.63,618200.0,33.8824,33.8824,33.8527,33.8602,618200.0
2014-06-19 11:00:00,45.62,45.63,45.59,45.6,643400.0,33.8527,33.8602,33.8305,33.8379,643400.0
2014-06-19 11:30:00,45.6,45.63,45.59,45.62,97600.0,33.8379,33.8602,33.8305,33.8527,97600.0
2014-06-19 12:00:00,45.62,45.62,45.57,45.57,88100.0,33.8527,33.8527,33.8156,33.8156,88100.0
2014-06-19 12:30:00,45.58,45.59,45.55,45.57,392600.0,33.8231,33.8305,33.8008,33.8156,392600.0
2014-06-19 13:00:00,45.56,45.63,45.55,45.63,490800.0,33.8082,33.8602,33.8008,33.8602,490800.0
2014-06-19 13:30:00,45.63,45.67,45.61,45.65,458500.0,33.8602,33.8898,33.8453,33.875,458500.0
2014-06-19 14:00:00,45.65,45.71,45.65,45.7,646800.0,33.875,33.9195,33.875,33.9121,646800.0
2014-06-19 14:30:00,45.7,45.7,45.65,45.68,817400.0,33.9121,33.9121,33.875,33.8973,817400.0
2014-06-19 15:00:00,45.68,45.69,45.65,45.68,873100.0,33.8973,33.9047,33.875,33.8973,873100.0
2014-06-19 15:30:00,45.68,45.69,45.66,45.68,1643600.0,33.8973,33.9047,33.8824,33.8973,1643600.0
2014-06-20 09:30:00,45.48,45.51,45.27,45.32,306800.0,33.9811,34.0035,33.8242,33.8615,306800.0
2014-06-20 10:00:00,45.33,45.38,45.32,45.34,128100.0,33.869,33.9064,33.8615,33.8765,128100.0
2014-06-20 10:30:00,45.34,45.34,45.29,45.32,167300.0,33.8765,33.8765,33.8391,33.8615,167300.0
2014-06-20 11:00:00,45.31,45.34,45.28,45.29,117000.0,33.8541,33.8765,33.8316,33.8391,117000.0
2014-06-20 11:30:00,45.28,45.29,45.23,45.25,153700.0,33.8316,33.8391,33.7943,33.8092,153700.0
2014-06-20 12:00:00,45.26,45.26,45.22,45.25,103600.0,33.8167,33.8167,33.7868,33.8092,103600.0
2014-06-20 12:30:00,45.25,45.27,45.22,45.23,97600.0,33.8092,33.8242,33.7868,33.7943,97600.0
2014-06-20 13:00:00,45.23,45.26,45.22,45.23,207100.0,33.7943,33.8167,33.7868,33.7943,207100.0
2014-06-20 13:30:00,45.23,45.24,45.22,45.22,279000.0,33.7943,33.8017,33.7868,33.7868,279000.0
2014-06-20 14:00:00,45.23,45.24,45.21,45.22,323400.0,33.7943,33.8017,33.7793,33.7868,323400.0
2014-06-20 14:30:00,45.23,45.23,45.2,45.2,432400.0,33.7943,33.7943,33.7719,33.7719,432400.0
2014-06-20 15:00:00,45.21,45.24,45.19,45.22,698300.0,33.7793,33.8017,33.7644,33.7868,698300.0
2014-06-20 15:30:00,45.22,45.24,45.21,45.22,1576600.0,33.7868,33.8017,33.7793,33.7868,1576600.0
2014-06-23 09:30:00,45.22,45.23,45.06,45.07,484100.0,33.7868,33.7943,33.6673,33.6747,484100.0
2014-06-23 10:00:00,45.07,45.12,45.06,45.07,428100.0,33.6747,33.7121,33.6673,33.6747,428100.0
2014-06-23 10:30:00,45.08,45.1,45.04,45.05,101400.0,33.6822,33.6971,33.6523,33.6598,101400.0
2014-06-23 11:00:00,45.04,45.05,44.96,44.96,102900.0,33.6523,33.6598,33.5925,33.5925,102900.0
2014-06-23 11:30:00,44.96,44.99,44.95,44.98,77000.0,33.5925,33.615,33.5851,33.6075,77000.0
2014-06-23 12:00:00,44.98,45.0,44.95,44.96,48000.0,33.6075,33.6224,33.5851,33.5925,48000.0
2014-06-23 12:30:00,44.96,44.96,44.93,44.93,49100.0,33.5925,33.5925,33.5701,33.5701,49100.0
2014-06-23 13:00:00,44.94,44.95,44.93,44.93,61700.0,33.5776,33.5851,33.5701,33.5701,61700.0
2014-06-23 13:30:00,44.94,44.95,44.92,44.94,125100.0,33.5776,33.5851,33.5627,33.5776,125100.0
2014-06-23 14:00:00,44.94,44.96,44.92,44.93,116400.0,33.5776,33.5925,33.5627,33.5701,116400.0
2014-06-23 14:30:00,44.93,44.94,44.9,44.92,257500.0,33.5701,33.5776,33.5477,33.5627,257500.0
2014-06-23 15:00:00,44.93,44.95,44.91,44.94,674900.0,33.5701,33.5851,33.5552,33.5776,674900.0
2014-06-23 15:30:00,44.93,44.98,44.92,44.97,636200.0,33.5701,33.6075,33.5627,33.6,636200.0
2014-06-24 09:30:00,44.9,44.9,44.7,44.73,640600.0,33.5477,33.5477,33.3983,33.4207,640600.0
2014-06-24 10:00:00,44.73,44.81,44.73,44.8,360700.0,33.4207,33.4805,33.4207,33.473,360700.0
2014-06-24 10:30:00,44.8,44.86,44.8,44.86,181600.0,33.473,33.5178,33.473,33.5178,181600.0
2014-06-24 11:00:00,44.86,44.88,44.85,44.87,171000.0,33.5178,33.5328,33.5104,33.5253,171000.0
2014-06-24 11:30:00,44.88,44.93,44.86,44.91,112400.0,33.5328,33.5701,33.5178,33.5552,112400.0
2014-06-24 12:00:00,44.92,44.92,44.9,44.92,74100.0,33.5627,33.5627,33.5477,33.5627,74100.0
2014-06-24 12:30:00,44.91,44.95,44.91,44.93,143300.0,33.5552,33.5851,33.5552,33.5701,143300.0
2014-06-24 13:00:00,44.92,44.93,44.88,44.9,205200.0,33.5627,33.5701,33.5328,33.5477,205200.0
2014-06-24 13:30:00,44.89,44.92,44.88,44.89,71900.0,33.5402,33.5627,33.5328,33.5402,71900.0
2014-06-24 14:00:00,44.9,44.92,44.85,44.85,201700.0,33.5477,33.5627,33.5104,33.5104,201700.0
2014-06-24 14:30:00,44.85,44.89,44.83,44.87,251200.0,33.5104,33.5402,33.4954,33.5253,251200.0
2014-06-24 15:00:00,44.86,44.86,44.76,44.78,473200.0,33.5178,33.5178,33.4431,33.4581,473200.0
2014-06-24 15:30:00,44.78,44.84,44.77,44.8,584900.0,33.4581,33.5029,33.4506,33.473,584900.0
2014-06-25 09:30:00,44.65,44.71,44.57,44.67,664500.0,33.3609,33.4058,33.3011,33.3759,664500.0
2014-06-25 10:00:00,44.67,44.68,44.6,44.61,286900.0,33.3759,33.3833,33.3236,33.331,286900.0
2014-06-25 10:30:00,44.61,44.69,44.59,44.69,505300.0,33.331,33.3908,33.3161,33.3908,505300.0
2014-06-25 11:00:00,44.69,44.71,44.66,44.7,263500.0,33.3908,33.4058,33.3684,33.3983,263500.0
2014-06-25 11:30:00,44.7,44.73,44.69,44.71,232800.0,33.3983,33.4207,33.3908,33.4058,232800.0
2014-06-25 12:00:00,44.7,44.74,44.68,44.71,221600.0,33.3983,33.4282,33.3833,33.4058,221600.0
2014-06-25 12:30:00,44.71,44.72,44.69,44.7,197100.0,33.4058,33.4132,33.3908,33.3983,197100.0
2014-06-25 13:00:00,44.7,44.73,44.66,44.67,254400.0,33.3983,33.4207,33.3684,33.3759,254400.0
2014-06-25 13:30:00,44.67,44.71,44.66,44.71,221300.0,33.3759,33.4058,33.3684,33.4058,221300.0
2014-06-25 14:00:00,44.7,44.72,44.69,44.71,492700.0,33.3983,33.4132,33.3908,33.4058,492700.0
2014-06-25 14:30:00,44.72,44.73,44.68,44.71,851200.0,33.4132,33.4207,33.3833,33.4058,851200.0
2014-06-25 15:00:00,44.71,44.76,44.7,44.74,531100.0,33.4058,33.4431,33.3983,33.4282,531100.0
2014-06-25 15:30:00,44.75,44.77,44.73,44.74,866400.0,33.4356,33.4506,33.4207,33.4282,866400.0
2014-06-26 09:30:00,44.65,44.71,44.4,44.43,529700.0,33.3609,33.4058,33.1741,33.1965,529700.0
2014-06-26 10:00:00,44.43,44.54,44.42,44.5,418700.0,33.1965,33.2787,33.1891,33.2488,418700.0
2014-06-26 10:30:00,44.51,44.53,44.48,44.52,243300.0,33.2563,33.2713,33.2339,33.2638,243300.0
2014-06-26 11:00:00,44.52,44.58,44.52,44.57,482900.0,33.2638,33.3086,33.2638,33.3011,482900.0
2014-06-26 11:30:00,44.57,44.58,44.53,44.56,228600.0,33.3011,33.3086,33.2713,33.2937,228600.0
2014-06-26 12:00:00,44.55,44.56,44.49,44.51,256600.0,33.2862,33.2937,33.2414,33.2563,256600.0
2014-06-26 12:30:00,44.51,44.53,44.49,44.49,189500.0,33.2563,33.2713,33.2414,33.2414,189500.0
2014-06-26 13:00:00,44.48,44.57,44.48,44.57,268400.0,33.2339,33.3011,33.2339,33.3011,268400.0
2014-06-26 13:30:00,44.57,44.61,44.56,44.59,284300.0,33.3011,33.331,33.2937,33.3161,284300.0
2014-06-26 14:00:00,44.59,44.61,44.57,44.59,173400.0,33.3161,33.331,33.3011,33.3161,173400.0
2014-06-26 14:30:00,44.58,44.59,44.56,44.57,219200.0,33.3086,33.3161,33.2937,33.3011,219200.0
2014-06-26 15:00:00,44.57,44.62,44.56,44.58,378100.0,33.3011,33.3385,33.2937,33.3086,378100.0
2014-06-26 15:30:00,44.58,44.61,44.57,44.59,765800.0,33.3086,33.331,33.3011,33.3161,765800.0
2014-06-27 09:30:00,44.58,44.58,44.44,44.52,447400.0,33.3086,33.3086,33.204,33.2638,447400.0
2014-06-27 10:00:00,44.51,44.56,44.47,44.54,186300.0,33.2563,33.2937,33.2264,33.2787,186300.0
2014-06-27 10:30:00,44.55,44.59,44.54,44.55,212400.0,33.2862,33.3161,33.2787,33.2862,212400.0
2014-06-27 11:00:00,44.55,44.56,44.51,44.53,140700.0,33.2862,33.2937,33.2563,33.2713,140700.0
2014-06-27 11:30:00,44.53,44.54,44.5,44.52,133300.0,33.2713,33.2787,33.2488,33.2638,133300.0
2014-06-27 12:00:00,44.53,44.53,44.47,44.47,122300.0,33.2713,33.2713,33.2264,33.2264,122300.0
2014-06-27 12:30:00,44.46,44.48,44.45,44.46,228800.0,33.219,33.2339,33.2115,33.219,228800.0
2014-06-27 13:00:00,44.46,44.46,44.4,44.44,232900.0,33.219,33.219,33.1741,33.204,232900.0
2014-06-27 13:30:00,44.44,44.46,44.43,44.46,160200.0,33.204,33.219,33.1965,33.219,160200.0
2014-06-27 14:00:00,44.45,44.53,44.45,44.5,231900.0,33.2115,33.2713,33.2115,33.2488,231900.0
2014-06-27 14:30:00,44.51,44.53,44.48,44.48,419400.0,33.2563,33.2713,33.2339,33.2339,419400.0
2014-06-27 15:00:00,44.48,44.55,44.48,44.53,473900.0,33.2339,33.2862,33.2339,33.2713,473900.0
2014-06-27 15:30:00,44.54,44.67,44.53,44.66,1305500.0,33.2787,33.3759,33.2713,33.3684,1305500.0
2014-06-30 09:30:00,44.5,44.7,44.5,44.7,1024300.0,33.2488,33.3983,33.2488,33.3983,1024300.0
2014-06-30 10:00:00,44.7,44.88,44.68,44.88,548700.0,33.3983,33.5328,33.3833,33.5328,548700.0
2014-06-30 10:30:00,44.88,44.89,44.8,44.83,7236100.0,33.5328,33.5402,33.473,33.4954,7236100.0
2014-06-30 11:00:00,44.83,44.83,44.74,44.79,788600.0,33.4954,33.4954,33.4282,33.4655,788600.0
2014-06-30 11:30:00,44.8,44.8,44.73,44.74,329000.0,33.473,33.473,33.4207,33.4282,329000.0
2014-06-30 12:00:00,44.74,44.76,44.72,44.72,177400.0,33.4282,33.4431,33.4132,33.4132,177400.0
2014-06-30 12:30:00,44.72,44.75,44.71,44.72,132800.0,33.4132,33.4356,33.4058,33.4132,132800.0
2014-06-30 13:00:00,44.72,44.75,44.71,44.72,166100.0,33.4132,33.4356,33.4058,33.4132,166100.0
2014-06-30 13:30:00,44.72,44.73,44.7,44.71,171500.0,33.4132,33.4207,33.3983,33.4058,171500.0
2014-06-30 14:00:00,44.71,44.74,44.7,44.72,267000.0,33.4058,33.4282,33.3983,33.4132,267000.0
2014-06-30 14:30:00,44.72,44.72,44.65,44.66,222700.0,33.4132,33.4132,33.3609,33.3684,222700.0
2014-06-30 15:00:00,44.66,44.69,44.64,44.66,181800.0,33.3684,33.3908,33.3534,33.3684,181800.0
2014-06-30 15:30:00,44.67,44.68,44.57,44.62,538400.0,33.3759,33.3833,33.3011,33.3385,538400.0
2014-07-01 09:30:00,44.69,44.69,44.52,44.65,729000.0,33.3908,33.3908,33.2638,33.3609,729000.0
2014-07-01 10:00:00,44.65,44.74,44.61,44.65,377700.0,33.3609,33.4282,33.331,33.3609,377700.0
2014-07-01 10:30:00,44.65,44.72,44.64,44.7,152100.0,33.3609,33.4132,33.3534,33.3983,152100.0
2014-07-01 11:00:00,44.7,44.75,44.69,44.71,314500.0,33.3983,33.4356,33.3908,33.4058,314500.0
2014-07-01 11:30:00,44.71,44.76,44.7,44.73,194900.0,33.4058,33.4431,33.3983,33.4207,194900.0
2014-07-01 12:00:00,44.73,44.76,44.72,44.73,272300.0,33.4207,33.4431,33.4132,33.4207,272300.0
2014-07-01 12:30:00,44.74,44.79,44.73,44.79,320100.0,33.4282,33.4655,33.4207,33.4655,320100.0
2014-07-01 13:00:00,44.78,44.85,44.78,44.82,346200.0,33.4581,33.5104,33.4581,33.4879,346200.0
2014-07-01 13:30:00,44.83,44.84,44.8,44.81,302200.0,33.4954,33.5029,33.473,33.4805,302200.0
2014-07-01 14:00:00,44.81,44.84,44.79,44.8,222100.0,33.4805,33.5029,33.4655,33.473,222100.0
2014-07-01 14:30:00,44.8,44.82,44.77,44.8,481000.0,33.473,33.4879,33.4506,33.473,481000.0
2014-07-01 15:00:00,44.81,44.83,44.77,44.8,238700.0,33.4805,33.4954,33.4506,33.473,238700.0
2014-07-01 15:30:00,44.8,44.81,44.73,44.74,789700.0,33.473,33.4805,33.4207,33.4282,789700.0
2014-07-02 09:30:00,44.74,44.9,44.74,44.79,590800.0,33.4282,33.5477,33.4282,33.4655,590800.0
2014-07-02 10:00:00,44.78,44.83,44.76,44.82,347600.0,33.4581,33.4954,33.4431,33.4879,347600.0
2014-07-02 10:30:00,44.82,44.88,44.82,44.88,309100.0,33.4879,33.5328,33.4879,33.5328,309100.0
2014-07-02 11:00:00,44.88,44.93,44.86,44.88,169700.0,33.5328,33.5701,33.5178,33.5328,169700.0
2014-07-02 11:30:00,44.88,44.9,44.84,44.86,179600.0,33.5328,33.5477,33.5029,33.5178,179600.0
2014-07-02 12:00:00,44.86,44.88,44.84,44.87,65900.0,33.5178,33.5328,33.5029,33.5253,65900.0
2014-07-02 12:30:00,44.87,44.88,44.83,44.87,119600.0,33.5253,33.5328,33.4954,33.5253,119600.0
2014-07-02 13:00:00,44.87,44.87,44.83,44.85,232200.0,33.5253,33.5253,33.4954,33.5104,232200.0
2014-07-02 13:30:00,44.85,44.86,44.82,44.86,64800.0,33.5104,33.5178,33.4879,33.5178,64800.0
2014-07-02 14:00:00,44.85,44.87,44.84,44.86,64700.0,33.5104,33.5253,33.5029,33.5178,64700.0
2014-07-02 14:30:00,44.86,44.87,44.84,44.84,147800.0,33.5178,33.5253,33.5029,33.5029,147800.0
2014-07-02 15:00:00,44.85,44.86,44.82,44.84,183000.0,33.5104,33.5178,33.4879,33.5029,183000.0
2014-07-02 15:30:00,44.84,44.85,44.8,44.83,464500.0,33.5029,33.5104,33.473,33.4954,464500.0
2014-07-03 09:30:00,44.87,45.15,44.81,45.11,510600.0,33.5253,33.7345,33.4805,33.7046,510600.0
2014-07-03 10:00:00,45.12,45.14,45.07,45.09,238600.0,33.7121,33.727,33.6747,33.6897,238600.0
2014-07-03 10:30:00,45.08,45.09,45.01,45.04,151700.0,33.6822,33.6897,33.6299,33.6523,151700.0
2014-07-03 11:00:00,45.05,45.07,45.03,45.06,170300.0,33.6598,33.6747,33.6448,33.6673,170300.0
2014-07-03 11:30:00,45.07,45.14,45.06,45.11,131400.0,33.6747,33.727,33.6673,33.7046,131400.0
2014-07-03 12:00:00,45.12,45.14,45.08,45.11,176600.0,33.7121,33.727,33.6822,33.7046,176600.0
2014-07-03 12:30:00,45.11,45.12,45.05,45.09,806300.0,33.7046,33.7121,33.6598,33.6897,806300.0
2014-07-07 09:30:00,45.0,45.13,44.95,45.11,312200.0,33.6224,33.7196,33.5851,33.7046,312200.0
2014-07-07 10:00:00,45.1,45.15,45.09,45.14,598500.0,33.6971,33.7345,33.6897,33.727,598500.0
2014-07-07 10:30:00,45.15,45.15,45.03,45.05,335000.0,33.7345,33.7345,33.6448,33.6598,335000.0
2014-07-07 11:00:00,45.05,45.08,45.03,45.05,861400.0,33.6598,33.6822,33.6448,33.6598,861400.0
2014-07-07 11:30:00,45.05,45.07,45.03,45.07,211600.0,33.6598,33.6747,33.6448,33.6747,211600.0
2014-07-07 12:00:00,45.07,45.13,45.06,45.11,396800.0,33.6747,33.7196,33.6673,33.7046,396800.0
2014-07-07 12:30:00,45.11,45.11,45.08,45.09,282900.0,33.7046,33.7046,33.6822,33.6897,282900.0
2014-07-07 13:00:00,45.09,45.14,45.09,45.13,302500.0,33.6897,33.727,33.6897,33.7196,302500.0
2014-07-07 13:30:00,45.13,45.2,45.13,45.18,223000.0,33.7196,33.7719,33.7196,33.7569,223000.0
2014-07-07 14:00:00,45.18,45.18,45.12,45.13,180200.0,33.7569,33.7569,33.7121,33.7196,180200.0
2014-07-07 14:30:00,45.13,45.15,45.09,45.14,272800.0,33.7196,33.7345,33.6897,33.727,272800.0
2014-07-07 15:00:00,45.14,45.15,45.11,45.13,346500.0,33.727,33.7345,33.7046,33.7196,346500.0
2014-07-07 15:30:00,45.13,45.15,45.1,45.14,569700.0,33.7196,33.7345,33.6971,33.727,569700.0
2014-07-08 09:30:00,45.09,45.13,45.03,45.12,305700.0,33.6897,33.7196,33.6448,33.7121,305700.0
2014-07-08 10:00:00,45.12,45.2,45.07,45.17,692900.0,33.7121,33.7719,33.6747,33.7494,692900.0
2014-07-08 10:30:00,45.17,45.2,45.13,45.19,229400.0,33.7494,33.7719,33.7196,33.7644,229400.0
2014-07-08 11:00:00,45.18,45.19,45.14,45.14,195700.0,33.7569,33.7644,33.727,33.727,195700.0
2014-07-08 11:30:00,45.13,45.21,45.12,45.18,161300.0,33.7196,33.7793,33.7121,33.7569,161300.0
2014-07-08 12:00:00,45.18,45.2,45.14,45.15,206000.0,33.7569,33.7719,33.727,33.7345,206000.0
2014-07-08 12:30:00,45.16,45.17,45.12,45.14,437700.0,33.742,33.7494,33.7121,33.727,437700.0
2014-07-08 13:00:00,45.14,45.14,45.11,45.13,194000.0,33.727,33.727,33.7046,33.7196,194000.0
2014-07-08 13:30:00,45.13,45.14,45.11,45.12,94900.0,33.7196,33.727,33.7046,33.7121,94900.0
2014-07-08 14:00:00,45.12,45.15,45.08,45.15,336300.0,33.7121,33.7345,33.6822,33.7345,336300.0
2014-07-08 14:30:00,45.15,45.15,45.11,45.12,135900.0,33.7345,33.7345,33.7046,33.7121,135900.0
2014-07-08 15:00:00,45.12,45.12,45.09,45.11,559200.0,33.7121,33.7121,33.6897,33.7046,559200.0
2014-07-08 15:30:00,45.1,45.11,45.07,45.08,773600.0,33.6971,33.7046,33.6747,33.6822,773600.0
2014-07-09 09:30:00,45.13,45.25,45.12,45.18,849100.0,33.7196,33.8092,33.7121,33.7569,849100.0
2014-07-09 10:00:00,45.18,45.2,45.16,45.18,280700.0,33.7569,33.7719,33.742,33.7569,280700.0
2014-07-09 10:30:00,45.19,45.25,45.19,45.23,367000.0,33.7644,33.8092,33.7644,33.7943,367000.0
2014-07-09 11:00:00,45.24,45.24,45.17,45.21,196100.0,33.8017,33.8017,33.7494,33.7793,196100.0
2014-07-09 11:30:00,45.21,45.25,45.19,45.24,218200.0,33.7793,33.8092,33.7644,33.8017,218200.0
2014-07-09 12:00:00,45.23,45.26,45.22,45.25,277900.0,33.7943,33.8167,33.7868,33.8092,277900.0
2014-07-09 12:30:00,45.26,45.28,45.24,45.25,351900.0,33.8167,33.8316,33.8017,33.8092,351900.0
2014-07-09 13:00:00,45.24,45.26,45.23,45.23,138200.0,33.8017,33.8167,33.7943,33.7943,138200.0
2014-07-09 13:30:00,45.23,45.24,45.2,45.23,224200.0,33.7943,33.8017,33.7719,33.7943,224200.0
2014-07-09 14:00:00,45.22,45.3,45.18,45.29,337200.0,33.7868,33.8466,33.7569,33.8391,337200.0
2014-07-09 14:30:00,45.28,45.29,45.25,45.27,219700.0,33.8316,33.8391,33.8092,33.8242,219700.0
2014-07-09 15:00:00,45.27,45.31,45.25,45.28,452300.0,33.8242,33.8541,33.8092,33.8316,452300.0
2014-07-09 15:30:00,45.28,45.28,45.21,45.26,1174200.0,33.8316,33.8316,33.7793,33.8167,1174200.0
2014-07-10 09:30:00,44.99,45.16,44.95,45.14,914600.0,33.615,33.742,33.5851,33.727,914600.0
2014-07-10 10:00:00,45.14,45.22,45.13,45.22,475400.0,33.727,33.7868,33.7196,33.7868,475400.0
2014-07-10 10:30:00,45.21,45.25,45.16,45.24,149000.0,33.7793,33.8092,33.742,33.8017,149000.0
2014-07-10 11:00:00,45.24,45.25,45.16,45.18,155600.0,33.8017,33.8092,33.742,33.7569,155600.0
2014-07-10 11:30:00,45.18,45.19,45.12,45.17,179700.0,33.7569,33.7644,33.7121,33.7494,179700.0
2014-07-10 12:00:00,45.16,45.22,45.14,45.21,70500.0,33.742,33.7868,33.727,33.7793,70500.0
2014-07-10 12:30:00,45.21,45.22,45.15,45.16,83300.0,33.7793,33.7868,33.7345,33.742,83300.0
2014-07-10 13:00:00,45.16,45.22,45.13,45.22,116000.0,33.742,33.7868,33.7196,33.7868,116000.0
2014-07-10 13:30:00,45.22,45.23,45.18,45.19,140400.0,33.7868,33.7943,33.7569,33.7644,140400.0
2014-07-10 14:00:00,45.19,45.21,45.18,45.2,104800.0,33.7644,33.7793,33.7569,33.7719,104800.0
2014-07-10 14:30:00,45.21,45.21,45.14,45.19,120000.0,33.7793,33.7793,33.727,33.7644,120000.0
2014-07-10 15:00:00,45.19,45.23,45.16,45.22,427500.0,33.7644,33.7943,33.742,33.7868,427500.0
2014-07-10 15:30:00,45.23,45.25,45.19,45.22,795900.0,33.7943,33.8092,33.7644,33.7868,795900.0
2014-07-11 09:30:00,45.2,45.29,45.1,45.14,388700.0,33.7719,33.8391,33.6971,33.727,388700.0
2014-07-11 10:00:00,45.15,45.2,45.13,45.15,199600.0,33.7345,33.7719,33.7196,33.7345,199600.0
2014-07-11 10:30:00,45.15,45.16,45.07,45.08,230400.0,33.7345,33.742,33.6747,33.6822,230400.0
2014-07-11 11:00:00,45.08,45.12,45.06,45.07,127400.0,33.6822,33.7121,33.6673,33.6747,127400.0
2014-07-11 11:30:00,45.07,45.12,45.07,45.1,151700.0,33.6747,33.7121,33.6747,33.6971,151700.0
2014-07-11 12:00:00,45.09,45.11,45.06,45.09,129500.0,33.6897,33.7046,33.6673,33.6897,129500.0
2014-07-11 12:30:00,45.09,45.15,45.08,45.15,403000.0,33.6897,33.7345,33.6822,33.7345,403000.0
2014-07-11 13:00:00,45.15,45.27,45.14,45.23,315300.0,33.7345,33.8242,33.727,33.7943,315300.0
2014-07-11 13:30:00,45.23,45.23,45.2,45.22,165100.0,33.7943,33.7943,33.7719,33.7868,165100.0
2014-07-11 14:00:00,45.22,45.25,45.21,45.23,159500.0,33.7868,33.8092,33.7793,33.7943,159500.0
2014-07-11 14:30:00,45.23,45.25,45.22,45.22,61000.0,33.7943,33.8092,33.7868,33.7868,61000.0
2014-07-11 15:00:00,45.23,45.29,45.22,45.29,163900.0,33.7943,33.8391,33.7868,33.8391,163900.0
2014-07-11 15:30:00,45.28,45.3,45.24,45.25,440200.0,33.8316,33.8466,33.8017,33.8092,440200.0
2014-07-14 09:30:00,45.38,45.49,45.35,45.44,435100.0,33.9064,33.9885,33.8839,33.9512,435100.0
2014-07-14 10:00:00,45.43,45.47,45.41,45.47,266500.0,33.9437,33.9736,33.9288,33.9736,266500.0
2014-07-14 10:30:00,45.47,45.47,45.42,45.45,181500.0,33.9736,33.9736,33.9362,33.9587,181500.0
2014-07-14 11:00:00,45.45,45.46,45.39,45.4,188400.0,33.9587,33.9661,33.9138,33.9213,188400.0
2014-07-14 11:30:00,45.41,45.43,45.37,45.38,179900.0,33.9288,33.9437,33.8989,33.9064,179900.0
2014-07-14 12:00:00,45.38,45.39,45.36,45.39,183900.0,33.9064,33.9138,33.8914,33.9138,183900.0
2014-07-14 12:30:00,45.39,45.42,45.39,45.41,89000.0,33.9138,33.9362,33.9138,33.9288,89000.0
2014-07-14 13:00:00,45.42,45.44,45.41,45.43,40100.0,33.9362,33.9512,33.9288,33.9437,40100.0
2014-07-14 13:30:00,45.43,45.44,45.39,45.4,97300.0,33.9437,33.9512,33.9138,33.9213,97300.0
2014-07-14 14:00:00,45.4,45.41,45.37,45.38,166800.0,33.9213,33.9288,33.8989,33.9064,166800.0
2014-07-14 14:30:00,45.38,45.42,45.38,45.41,170000.0,33.9064,33.9362,33.9064,33.9288,170000.0
2014-07-14 15:00:00,45.42,45.42,45.37,45.38,304500.0,33.9362,33.9362,33.8989,33.9064,304500.0
2014-07-14 15:30:00,45.39,45.41,45.37,45.41,703500.0,33.9138,33.9288,33.8989,33.9288,703500.0
2014-07-15 09:30:00,45.36,45.36,45.19,45.22,772400.0,33.8914,33.8914,33.7644,33.7868,772400.0
2014-07-15 10:00:00,45.22,45.26,45.15,45.21,456800.0,33.7868,33.8167,33.7345,33.7793,456800.0
2014-07-15 10:30:00,45.21,45.22,45.07,45.15,536200.0,33.7793,33.7868,33.6747,33.7345,536200.0
2014-07-15 11:00:00,45.14,45.18,45.1,45.14,398900.0,33.727,33.7569,33.6971,33.727,398900.0
2014-07-15 11:30:00,45.13,45.13,45.0,45.02,257800.0,33.7196,33.7196,33.6224,33.6374,257800.0
2014-07-15 12:00:00,45.02,45.05,44.98,45.04,213100.0,33.6374,33.6598,33.6075,33.6523,213100.0
2014-07-15 12:30:00,45.04,45.08,45.02,45.04,97600.0,33.6523,33.6822,33.6374,33.6523,97600.0
2014-07-15 13:00:00,45.04,45.11,45.02,45.08,184700.0,33.6523,33.7046,33.6374,33.6822,184700.0
2014-07-15 13:30:00,45.08,45.11,45.06,45.1,199300.0,33.6822,33.7046,33.6673,33.6971,199300.0
2014-07-15 14:00:00,45.09,45.15,45.08,45.11,189000.0,33.6897,33.7345,33.6822,33.7046,189000.0
2014-07-15 14:30:00,45.12,45.12,45.07,45.1,191400.0,33.7121,33.7121,33.6747,33.6971,191400.0
2014-07-15 15:00:00,45.1,45.11,45.05,45.07,368300.0,33.6971,33.7046,33.6598,33.6747,368300.0
2014-07-15 15:30:00,45.07,45.07,45.02,45.05,914000.0,33.6747,33.6747,33.6374,33.6598,914000.0
2014-07-16 09:30:00,45.2,45.25,45.11,45.14,587700.0,33.7719,33.8092,33.7046,33.727,587700.0
2014-07-16 10:00:00,45.15,45.18,45.09,45.13,453600.0,33.7345,33.7569,33.6897,33.7196,453600.0
2014-07-16 10:30:00,45.14,45.14,45.07,45.09,145800.0,33.727,33.727,33.6747,33.6897,145800.0
2014-07-16 11:00:00,45.09,45.12,45.07,45.11,370800.0,33.6897,33.7121,33.6747,33.7046,370800.0
2014-07-16 11:30:00,45.11,45.11,45.05,45.08,206600.0,33.7046,33.7046,33.6598,33.6822,206600.0
2014-07-16 12:00:00,45.07,45.12,45.06,45.11,314300.0,33.6747,33.7121,33.6673,33.7046,314300.0
2014-07-16 12:30:00,45.11,45.13,45.1,45.11,406500.0,33.7046,33.7196,33.6971,33.7046,406500.0
2014-07-16 13:00:00,45.11,45.14,45.09,45.1,84200.0,33.7046,33.727,33.6897,33.6971,84200.0
2014-07-16 13:30:00,45.1,45.11,45.06,45.08,195000.0,33.6971,33.7046,33.6673,33.6822,195000.0
2014-07-16 14:00:00,45.07,45.09,45.04,45.06,159800.0,33.6747,33.6897,33.6523,33.6673,159800.0
2014-07-16 14:30:00,45.05,45.06,45.0,45.0,256600.0,33.6598,33.6673,33.6224,33.6224,256600.0
2014-07-16 15:00:00,45.0,45.01,44.96,45.0,423600.0,33.6224,33.6299,33.5925,33.6224,423600.0
2014-07-16 15:30:00,45.0,45.05,44.98,45.03,729100.0,33.6224,33.6598,33.6075,33.6448,729100.0
2014-07-17 09:30:00,44.99,45.05,44.9,45.02,479000.0,33.615,33.6598,33.5477,33.6374,479000.0
2014-07-17 10:00:00,45.03,45.1,45.0,45.07,136600.0,33.6448,33.6971,33.6224,33.6747,136600.0
2014-07-17 10:30:00,45.07,45.1,45.06,45.08,133300.0,33.6747,33.6971,33.6673,33.6822,133300.0
2014-07-17 11:00:00,45.08,45.11,44.92,44.93,292900.0,33.6822,33.7046,33.5627,33.5701,292900.0
2014-07-17 11:30:00,44.92,45.0,44.9,44.94,272300.0,33.5627,33.6224,33.5477,33.5776,272300.0
2014-07-17 12:00:00,44.94,44.94,44.86,44.91,309600.0,33.5776,33.5776,33.5178,33.5552,309600.0
2014-07-17 12:30:00,44.92,45.01,44.92,44.96,108800.0,33.5627,33.6299,33.5627,33.5925,108800.0
2014-07-17 13:00:00,44.97,45.02,44.95,44.96,95900.0,33.6,33.6374,33.5851,33.5925,95900.0
2014-07-17 13:30:00,44.96,44.98,44.89,44.94,120800.0,33.5925,33.6075,33.5402,33.5776,120800.0
2014-07-17 14:00:00,44.93,44.95,44.88,44.89,404600.0,33.5701,33.5851,33.5328,33.5402,404600.0
2014-07-17 14:30:00,44.9,44.96,44.88,44.91,274100.0,33.5477,33.5925,33.5328,33.5552,274100.0
2014-07-17 15:00:00,44.91,44.91,44.78,44.8,368900.0,33.5552,33.5552,33.4581,33.473,368900.0
2014-07-17 15:30:00,44.8,44.83,44.72,44.72,798000.0,33.473,33.4954,33.4132,33.4132,798000.0
2014-07-18 09:30:00,44.8,45.02,44.79,44.97,1363800.0,33.473,33.6374,33.4655,33.6,1363800.0
2014-07-18 10:00:00,44.97,44.98,44.91,44.93,261100.0,33.6,33.6075,33.5552,33.5701,261100.0
2014-07-18 10:30:00,44.93,45.04,44.93,45.03,172200.0,33.5701,33.6523,33.5701,33.6448,172200.0
2014-07-18 11:00:00,45.04,45.08,45.04,45.06,439500.0,33.6523,33.6822,33.6523,33.6673,439500.0
2014-07-18 11:30:00,45.06,45.15,45.06,45.11,295500.0,33.6673,33.7345,33.6673,33.7046,295500.0
2014-07-18 12:00:00,45.11,45.15,45.09,45.14,108900.0,33.7046,33.7345,33.6897,33.727,108900.0
2014-07-18 12:30:00,45.14,45.15,45.12,45.13,109400.0,33.727,33.7345,33.7121,33.7196,109400.0
2014-07-18 13:00:00,45.13,45.14,45.1,45.1,174400.0,33.7196,33.727,33.6971,33.6971,174400.0
2014-07-18 13:30:00,45.09,45.15,45.09,45.15,109700.0,33.6897,33.7345,33.6897,33.7345,109700.0
2014-07-18 14:00:00,45.15,45.18,45.12,45.17,312400.0,33.7345,33.7569,33.7121,33.7494,312400.0
2014-07-18 14:30:00,45.17,45.18,45.16,45.16,1166300.0,33.7494,33.7569,33.742,33.742,1166300.0
2014-07-18 15:00:00,45.16,45.23,45.14,45.2,343600.0,33.742,33.7943,33.727,33.7719,343600.0
2014-07-18 15:30:00,45.2,45.21,45.16,45.2,917900.0,33.7719,33.7793,33.742,33.7719,917900.0
2014-07-21 09:30:00,45.03,45.03,44.91,44.99,1000500.0,33.6448,33.6448,33.5552,33.615,1000500.0
2014-07-21 10:00:00,45.0,45.0,44.91,44.92,326300.0,33.6224,33.6224,33.5552,33.5627,326300.0
2014-07-21 10:30:00,44.93,44.94,44.85,44.86,342700.0,33.5701,33.5776,33.5104,33.5178,342700.0
2014-07-21 11:00:00,44.86,44.93,44.84,44.92,538400.0,33.5178,33.5701,33.5029,33.5627,538400.0
2014-07-21 11:30:00,44.92,44.99,44.88,44.98,225200.0,33.5627,33.615,33.5328,33.6075,225200.0
2014-07-21 12:00:00,44.98,44.98,44.92,44.94,153800.0,33.6075,33.6075,33.5627,33.5776,153800.0
2014-07-21 12:30:00,44.94,44.97,44.93,44.94,95100.0,33.5776,33.6,33.5701,33.5776,95100.0
2014-07-21 13:00:00,44.94,45.0,44.93,45.0,118900.0,33.5776,33.6224,33.5701,33.6224,118900.0
2014-07-21 13:30:00,45.0,45.02,44.97,45.0,599400.0,33.6224,33.6374,33.6,33.6224,599400.0
2014-07-21 14:00:00,44.99,45.0,44.95,44.97,205400.0,33.615,33.6224,33.5851,33.6,205400.0
2014-07-21 14:30:00,44.97,45.01,44.96,45.0,143100.0,33.6,33.6299,33.5925,33.6224,143100.0
2014-07-21 15:00:00,45.0,45.03,44.99,45.02,328700.0,33.6224,33.6448,33.615,33.6374,328700.0
2014-07-21 15:30:00,45.01,45.02,44.98,45.0,585900.0,33.6299,33.6374,33.6075,33.6224,585900.0
2014-07-22 09:30:00,44.93,44.94,44.82,44.87,340500.0,33.5701,33.5776,33.4879,33.5253,340500.0
2014-07-22 10:00:00,44.88,44.89,44.83,44.86,607600.0,33.5328,33.5402,33.4954,33.5178,607600.0
2014-07-22 10:30:00,44.86,44.96,44.86,44.94,720500.0,33.5178,33.5925,33.5178,33.5776,720500.0
2014-07-22 11:00:00,44.95,44.99,44.93,44.95,653800.0,33.5851,33.615,33.5701,33.5851,653800.0
2014-07-22 11:30:00,44.95,45.01,44.94,45.0,2489400.0,33.5851,33.6299,33.5776,33.6224,2489400.0
2014-07-22 12:00:00,45.0,45.03,44.97,44.99,2063000.0,33.6224,33.6448,33.6,33.615,2063000.0
2014-07-22 12:30:00,44.98,45.01,44.95,44.96,449100.0,33.6075,33.6299,33.5851,33.5925,449100.0
2014-07-22 13:00:00,44.95,44.99,44.95,44.97,690400.0,33.5851,33.615,33.5851,33.6,690400.0
2014-07-22 13:30:00,44.98,44.98,44.94,44.94,277100.0,33.6075,33.6075,33.5776,33.5776,277100.0
2014-07-22 14:00:00,44.94,45.0,44.94,44.96,319600.0,33.5776,33.6224,33.5776,33.5925,319600.0
2014-07-22 14:30:00,44.96,44.96,44.91,44.92,1043000.0,33.5925,33.5925,33.5552,33.5627,1043000.0
2014-07-22 15:00:00,44.92,44.93,44.9,44.92,403000.0,33.5627,33.5701,33.5477,33.5627,403000.0
2014-07-22 15:30:00,44.92,44.95,44.91,44.91,1051100.0,33.5627,33.5851,33.5552,33.5552,1051100.0
2014-07-23 09:30:00,45.02,45.02,44.93,44.94,999000.0,33.6374,33.6374,33.5701,33.5776,999000.0
2014-07-23 10:00:00,44.94,44.95,44.88,44.9,423300.0,33.5776,33.5851,33.5328,33.5477,423300.0
2014-07-23 10:30:00,44.91,44.95,44.89,44.9,68900.0,33.5552,33.5851,33.5402,33.5477,68900.0
2014-07-23 11:00:00,44.91,44.91,44.83,44.84,74100.0,33.5552,33.5552,33.4954,33.5029,74100.0
2014-07-23 11:30:00,44.84,44.88,44.84,44.88,63500.0,33.5029,33.5328,33.5029,33.5328,63500.0
2014-07-23 12:00:00,44.88,44.89,44.84,44.84,79100.0,33.5328,33.5402,33.5029,33.5029,79100.0
2014-07-23 12:30:00,44.84,44.86,44.81,44.83,129100.0,33.5029,33.5178,33.4805,33.4954,129100.0
2014-07-23 13:00:00,44.83,44.9,44.83,44.9,42100.0,33.4954,33.5477,33.4954,33.5477,42100.0
2014-07-23 13:30:00,44.9,44.91,44.88,44.9,96400.0,33.5477,33.5552,33.5328,33.5477,96400.0
2014-07-23 14:00:00,44.91,44.92,44.86,44.87,73300.0,33.5552,33.5627,33.5178,33.5253,73300.0
2014-07-23 14:30:00,44.87,44.89,44.86,44.88,135200.0,33.5253,33.5402,33.5178,33.5328,135200.0
2014-07-23 15:00:00,44.88,44.91,44.87,44.91,120500.0,33.5328,33.5552,33.5253,33.5552,120500.0
2014-07-23 15:30:00,44.91,44.91,44.85,44.86,355400.0,33.5552,33.5552,33.5104,33.5178,355400.0
2014-07-24 09:30:00,44.93,44.97,44.87,44.9,281600.0,33.5701,33.6,33.5253,33.5477,281600.0
2014-07-24 10:00:00,44.91,44.95,44.88,44.95,753800.0,33.5552,33.5851,33.5328,33.5851,753800.0
2014-07-24 10:30:00,44.94,44.95,44.92,44.93,47000.0,33.5776,33.5851,33.5627,33.5701,47000.0
2014-07-24 11:00:00,44.93,44.95,44.92,44.94,51000.0,33.5701,33.5851,33.5627,33.5776,51000.0
2014-07-24 11:30:00,44.94,44.97,44.94,44.96,246400.0,33.5776,33.6,33.5776,33.5925,246400.0
2014-07-24 12:00:00,44.96,44.98,44.96,44.97,307600.0,33.5925,33.6075,33.5925,33.6,307600.0
2014-07-24 12:30:00,44.97,44.97,44.93,44.96,229100.0,33.6,33.6,33.5701,33.5925,229100.0
2014-07-24 13:00:00,44.97,45.01,44.95,45.01,401800.0,33.6,33.6299,33.5851,33.6299,401800.0
2014-07-24 13:30:00,45.01,45.03,44.99,45.03,67500.0,33.6299,33.6448,33.615,33.6448,67500.0
2014-07-24 14:00:00,45.02,45.04,45.02,45.04,85500.0,33.6374,33.6523,33.6374,33.6523,85500.0
2014-07-24 14:30:00,45.03,45.04,44.98,44.98,305800.0,33.6448,33.6523,33.6075,33.6075,305800.0
2014-07-24 15:00:00,44.97,45.03,44.97,45.02,109100.0,33.6,33.6448,33.6,33.6374,109100.0
2014-07-24 15:30:00,45.02,45.05,44.98,44.98,466300.0,33.6374,33.6598,33.6075,33.6075,466300.0
2014-07-25 09:30:00,44.93,44.97,44.8,44.82,320600.0,33.5701,33.6,33.473,33.4879,320600.0
2014-07-25 10:00:00,44.82,44.89,44.77,44.87,167300.0,33.4879,33.5402,33.4506,33.5253,167300.0
2014-07-25 10:30:00,44.86,44.88,44.82,44.84,88700.0,33.5178,33.5328,33.4879,33.5029,88700.0
2014-07-25 11:00:00,44.83,44.83,44.74,44.79,524300.0,33.4954,33.4954,33.4282,33.4655,524300.0
2014-07-25 11:30:00,44.78,44.82,44.77,44.79,201000.0,33.4581,33.4879,33.4506,33.4655,201000.0
2014-07-25 12:00:00,44.79,44.81,44.77,44.8,61300.0,33.4655,33.4805,33.4506,33.473,61300.0
2014-07-25 12:30:00,44.79,44.8,44.78,44.8,68400.0,33.4655,33.473,33.4581,33.473,68400.0
2014-07-25 13:00:00,44.8,44.8,44.75,44.76,114000.0,33.473,33.473,33.4356,33.4431,114000.0
2014-07-25 13:30:00,44.77,44.77,44.71,44.71,85000.0,33.4506,33.4506,33.4058,33.4058,85000.0
2014-07-25 14:00:00,44.71,44.78,44.69,44.78,183200.0,33.4058,33.4581,33.3908,33.4581,183200.0
2014-07-25 14:30:00,44.78,44.8,44.75,44.77,75400.0,33.4581,33.473,33.4356,33.4506,75400.0
2014-07-25 15:00:00,44.78,44.78,44.73,44.74,117100.0,33.4581,33.4581,33.4207,33.4282,117100.0
2014-07-25 15:30:00,44.75,44.8,44.72,44.79,403500.0,33.4356,33.473,33.4132,33.4655,403500.0
2014-07-28 09:30:00,44.75,44.83,44.52,44.56,11775200.0,33.4356,33.4954,33.2638,33.2937,11775200.0
2014-07-28 10:00:00,44.56,44.58,44.51,44.53,2739300.0,33.2937,33.3086,33.2563,33.2713,2739300.0
2014-07-28 10:30:00,44.53,44.58,44.5,44.54,1130900.0,33.2713,33.3086,33.2488,33.2787,1130900.0
2014-07-28 11:00:00,44.54,44.61,44.52,44.54,1180200.0,33.2787,33.331,33.2638,33.2787,1180200.0
2014-07-28 11:30:00,44.55,44.58,44.54,44.58,836600.0,33.2862,33.3086,33.2787,33.3086,836600.0
2014-07-28 12:00:00,44.58,44.59,44.55,44.56,162900.0,33.3086,33.3161,33.2862,33.2937,162900.0
2014-07-28 12:30:00,44.55,44.59,44.55,44.57,678100.0,33.2862,33.3161,33.2862,33.3011,678100.0
2014-07-28 13:00:00,44.57,44.61,44.55,44.61,538200.0,33.3011,33.331,33.2862,33.331,538200.0
2014-07-28 13:30:00,44.61,44.66,44.59,44.61,2650900.0,33.331,33.3684,33.3161,33.331,2650900.0
2014-07-28 14:00:00,44.6,44.62,44.58,44.59,932000.0,33.3236,33.3385,33.3086,33.3161,932000.0
2014-07-28 14:30:00,44.59,44.59,44.54,44.58,1368900.0,33.3161,33.3161,33.2787,33.3086,1368900.0
2014-07-28 15:00:00,44.58,44.59,44.56,44.58,1057900.0,33.3086,33.3161,33.2937,33.3086,1057900.0
2014-07-28 15:30:00,44.58,44.59,44.54,44.55,1837700.0,33.3086,33.3161,33.2787,33.2862,1837700.0
2014-07-29 09:30:00,44.61,44.68,44.52,44.66,509500.0,33.331,33.3833,33.2638,33.3684,509500.0
2014-07-29 10:00:00,44.67,44.73,44.65,44.68,1748700.0,33.3759,33.4207,33.3609,33.3833,1748700.0
2014-07-29 10:30:00,44.68,44.68,44.6,44.61,210800.0,33.3833,33.3833,33.3236,33.331,210800.0
2014-07-29 11:00:00,44.62,44.63,44.5,44.55,732500.0,33.3385,33.346,33.2488,33.2862,732500.0
2014-07-29 11:30:00,44.55,44.55,44.48,44.5,184100.0,33.2862,33.2862,33.2339,33.2488,184100.0
2014-07-29 12:00:00,44.51,44.58,44.48,44.58,218300.0,33.2563,33.3086,33.2339,33.3086,218300.0
2014-07-29 12:30:00,44.58,44.63,44.57,44.62,228000.0,33.3086,33.346,33.3011,33.3385,228000.0
2014-07-29 13:00:00,44.63,44.63,44.57,44.61,172000.0,33.346,33.346,33.3011,33.331,172000.0
2014-07-29 13:30:00,44.6,44.61,44.58,44.59,82300.0,33.3236,33.331,33.3086,33.3161,82300.0
2014-07-29 14:00:00,44.59,44.6,44.43,44.47,325400.0,33.3161,33.3236,33.1965,33.2264,325400.0
2014-07-29 14:30:00,44.47,44.49,44.45,44.46,268300.0,33.2264,33.2414,33.2115,33.219,268300.0
2014-07-29 15:00:00,44.45,44.46,44.4,44.4,471900.0,33.2115,33.219,33.1741,33.1741,471900.0
2014-07-29 15:30:00,44.4,44.41,44.35,44.35,816600.0,33.1741,33.1816,33.1368,33.1368,816600.0
2014-07-30 09:30:00,44.43,44.49,44.02,44.07,2765900.0,33.1965,33.2414,32.8902,32.9276,2765900.0
2014-07-30 10:00:00,44.07,44.11,44.02,44.07,548400.0,32.9276,32.9575,32.8902,32.9276,548400.0
2014-07-30 10:30:00,44.07,44.08,43.97,44.02,305400.0,32.9276,32.935,32.8528,32.8902,305400.0
2014-07-30 11:00:00,44.02,44.08,43.97,44.07,284300.0,32.8902,32.935,32.8528,32.9276,284300.0
2014-07-30 11:30:00,44.07,44.07,43.96,43.97,129300.0,32.9276,32.9276,32.8454,32.8528,129300.0
2014-07-30 12:00:00,43.97,44.01,43.94,43.98,443700.0,32.8528,32.8827,32.8304,32.8603,443700.0
2014-07-30 12:30:00,43.99,44.04,43.98,44.04,396600.0,32.8678,32.9052,32.8603,32.9052,396600.0
2014-07-30 13:00:00,44.03,44.04,43.91,43.92,231600.0,32.8977,32.9052,32.808,32.8155,231600.0
2014-07-30 13:30:00,43.92,43.99,43.91,43.94,705500.0,32.8155,32.8678,32.808,32.8304,705500.0
2014-07-30 14:00:00,43.94,44.04,43.9,44.01,4428000.0,32.8304,32.9052,32.8005,32.8827,4428000.0
2014-07-30 14:30:00,44.01,44.02,43.91,43.96,1119200.0,32.8827,32.8902,32.808,32.8454,1119200.0
2014-07-30 15:00:00,43.96,44.02,43.91,44.0,2941200.0,32.8454,32.8902,32.808,32.8753,2941200.0
2014-07-30 15:30:00,44.0,44.0,43.89,43.91,2130300.0,32.8753,32.8753,32.7931,32.808,2130300.0
2014-07-31 09:30:00,43.52,43.64,43.5,43.54,2276300.0,32.5166,32.6063,32.5017,32.5316,2276300.0
2014-07-31 10:00:00,43.55,43.64,43.52,43.58,623800.0,32.539,32.6063,32.5166,32.5615,623800.0
2014-07-31 10:30:00,43.58,43.58,43.46,43.46,743200.0,32.5615,32.5615,32.4718,32.4718,743200.0
2014-07-31 11:00:00,43.46,43.53,43.46,43.46,336200.0,32.4718,32.5241,32.4718,32.4718,336200.0
2014-07-31 11:30:00,43.47,43.52,43.4,43.42,369900.0,32.4793,32.5166,32.427,32.4419,369900.0
2014-07-31 12:00:00,43.42,43.45,43.38,43.43,220800.0,32.4419,32.4643,32.412,32.4494,220800.0
2014-07-31 12:30:00,43.43,43.48,43.42,43.47,440700.0,32.4494,32.4867,32.4419,32.4793,440700.0
2014-07-31 13:00:00,43.47,43.47,43.37,43.42,464000.0,32.4793,32.4793,32.4046,32.4419,464000.0
2014-07-31 13:30:00,43.42,43.45,43.37,43.39,729800.0,32.4419,32.4643,32.4046,32.4195,729800.0
2014-07-31 14:00:00,43.4,43.44,43.37,43.41,426800.0,32.427,32.4569,32.4046,32.4344,426800.0
2014-07-31 14:30:00,43.41,43.41,43.22,43.23,489800.0,32.4344,32.4344,32.2925,32.2999,489800.0
2014-07-31 15:00:00,43.22,43.27,43.16,43.18,810100.0,32.2925,32.3298,32.2476,32.2626,810100.0
2014-07-31 15:30:00,43.18,43.23,43.12,43.13,2497900.0,32.2626,32.2999,32.2178,32.2252,2497900.0
2014-08-01 09:30:00,43.08,43.49,43.08,43.47,1661400.0,32.1879,32.4942,32.1879,32.4793,1661400.0
2014-08-01 10:00:00,43.48,43.6,43.43,43.57,1691400.0,32.4867,32.5764,32.4494,32.554,1691400.0
2014-08-01 10:30:00,43.58,43.65,43.56,43.61,826700.0,32.5615,32.6138,32.5465,32.5839,826700.0
2014-08-01 11:00:00,43.61,43.61,43.52,43.55,1048000.0,32.5839,32.5839,32.5166,32.539,1048000.0
2014-08-01 11:30:00,43.56,43.58,43.39,43.44,428200.0,32.5465,32.5615,32.4195,32.4569,428200.0
2014-08-01 12:00:00,43.44,43.49,43.39,43.44,468600.0,32.4569,32.4942,32.4195,32.4569,468600.0
2014-08-01 12:30:00,43.44,43.48,43.4,43.44,301300.0,32.4569,32.4867,32.427,32.4569,301300.0
2014-08-01 13:00:00,43.45,43.58,43.41,43.58,329500.0,32.4643,32.5615,32.4344,32.5615,329500.0
2014-08-01 13:30:00,43.58,43.62,43.5,43.61,801300.0,32.5615,32.5913,32.5017,32.5839,801300.0
2014-08-01 14:00:00,43.61,43.66,43.57,43.58,735600.0,32.5839,32.6212,32.554,32.5615,735600.0
2014-08-01 14:30:00,43.58,43.62,43.54,43.58,341700.0,32.5615,32.5913,32.5316,32.5615,341700.0
2014-08-01 15:00:00,43.58,43.62,43.54,43.58,334400.0,32.5615,32.5913,32.5316,32.5615,334400.0
2014-08-01 15:30:00,43.58,43.59,43.46,43.47,2052600.0,32.5615,32.5689,32.4718,32.4793,2052600.0
2014-08-04 09:30:00,43.53,43.54,43.38,43.46,1391500.0,32.5241,32.5316,32.412,32.4718,1391500.0
2014-08-04 10:00:00,43.45,43.48,43.4,43.44,349000.0,32.4643,32.4867,32.427,32.4569,349000.0
2014-08-04 10:30:00,43.43,43.46,43.35,43.37,402700.0,32.4494,32.4718,32.3896,32.4046,402700.0
2014-08-04 11:00:00,43.37,43.45,43.37,43.43,289100.0,32.4046,32.4643,32.4046,32.4494,289100.0
2014-08-04 11:30:00,43.43,43.46,43.38,43.41,172400.0,32.4494,32.4718,32.412,32.4344,172400.0
2014-08-04 12:00:00,43.41,43.48,43.4,43.46,90200.0,32.4344,32.4867,32.427,32.4718,90200.0
2014-08-04 12:30:00,43.45,43.49,43.45,43.47,100700.0,32.4643,32.4942,32.4643,32.4793,100700.0
2014-08-04 13:00:00,43.48,43.54,43.47,43.52,108800.0,32.4867,32.5316,32.4793,32.5166,108800.0
2014-08-04 13:30:00,43.52,43.59,43.52,43.54,205000.0,32.5166,32.5689,32.5166,32.5316,205000.0
2014-08-04 14:00:00,43.54,43.57,43.51,43.53,313900.0,32.5316,32.554,32.5092,32.5241,313900.0
2014-08-04 14:30:00,43.52,43.65,43.52,43.61,346600.0,32.5166,32.6138,32.5166,32.5839,346600.0
2014-08-04 15:00:00,43.62,43.66,43.59,43.65,265700.0,32.5913,32.6212,32.5689,32.6138,265700.0
2014-08-04 15:30:00,43.65,43.69,43.61,43.62,718400.0,32.6138,32.6436,32.5839,32.5913,718400.0
2014-08-05 09:30:00,43.48,43.67,43.48,43.6,258000.0,32.4867,32.6287,32.4867,32.5764,258000.0
2014-08-05 10:00:00,43.6,43.67,43.54,43.67,301300.0,32.5764,32.6287,32.5316,32.6287,301300.0
2014-08-05 10:30:00,43.66,43.7,43.59,43.61,185900.0,32.6212,32.6511,32.5689,32.5839,185900.0
2014-08-05 11:00:00,43.61,43.64,43.55,43.6,544600.0,32.5839,32.6063,32.539,32.5764,544600.0
2014-08-05 11:30:00,43.6,43.66,43.59,43.62,109800.0,32.5764,32.6212,32.5689,32.5913,109800.0
2014-08-05 12:00:00,43.62,43.65,43.58,43.62,139800.0,32.5913,32.6138,32.5615,32.5913,139800.0
2014-08-05 12:30:00,43.61,43.63,43.58,43.62,83100.0,32.5839,32.5988,32.5615,32.5913,83100.0
2014-08-05 13:00:00,43.61,43.63,43.59,43.61,314200.0,32.5839,32.5988,32.5689,32.5839,314200.0
2014-08-05 13:30:00,43.61,43.62,43.36,43.43,580100.0,32.5839,32.5913,32.3971,32.4494,580100.0
2014-08-05 14:00:00,43.43,43.44,43.23,43.33,550200.0,32.4494,32.4569,32.2999,32.3747,550200.0
2014-08-05 14:30:00,43.34,43.37,43.29,43.31,242600.0,32.3821,32.4046,32.3448,32.3597,242600.0
2014-08-05 15:00:00,43.3,43.38,43.29,43.34,428100.0,32.3522,32.412,32.3448,32.3821,428100.0
2014-08-05 15:30:00,43.35,43.47,43.35,43.41,615000.0,32.3896,32.4793,32.3896,32.4344,615000.0
2014-08-06 09:30:00,42.99,43.77,42.97,43.65,4399300.0,32.1206,32.7034,32.1057,32.6138,4399300.0
2014-08-06 10:00:00,43.65,43.69,43.58,43.69,1863600.0,32.6138,32.6436,32.5615,32.6436,1863600.0
2014-08-06 10:30:00,43.69,43.72,43.63,43.72,492300.0,32.6436,32.6661,32.5988,32.6661,492300.0
2014-08-06 11:00:00,43.73,43.73,43.64,43.65,1250500.0,32.6735,32.6735,32.6063,32.6138,1250500.0
2014-08-06 11:30:00,43.66,43.77,43.65,43.77,1896500.0,32.6212,32.7034,32.6138,32.7034,1896500.0
2014-08-06 12:00:00,43.77,43.8,43.71,43.74,2810900.0,32.7034,32.7258,32.6586,32.681,2810900.0
2014-08-06 12:30:00,43.73,43.8,43.73,43.74,1185500.0,32.6735,32.7258,32.6735,32.681,1185500.0
2014-08-06 13:00:00,43.74,43.78,43.69,43.76,1712700.0,32.681,32.7109,32.6436,32.6959,1712700.0
2014-08-06 13:30:00,43.76,43.77,43.69,43.7,2121000.0,32.6959,32.7034,32.6436,32.6511,2121000.0
2014-08-06 14:00:00,43.69,43.73,43.67,43.72,1140600.0,32.6436,32.6735,32.6287,32.6661,1140600.0
2014-08-06 14:30:00,43.72,43.76,43.66,43.76,715700.0,32.6661,32.6959,32.6212,32.6959,715700.0
2014-08-06 15:00:00,43.75,43.82,43.75,43.8,1496600.0,32.6885,32.7408,32.6885,32.7258,1496600.0
2014-08-06 15:30:00,43.8,43.82,43.77,43.8,4727200.0,32.7258,32.7408,32.7034,32.7258,4727200.0
2014-08-07 09:30:00,43.9,43.9,43.73,43.82,1411200.0,32.8005,32.8005,32.6735,32.7408,1411200.0
2014-08-07 10:00:00,43.82,43.83,43.72,43.75,333200.0,32.7408,32.7482,32.6661,32.6885,333200.0
2014-08-07 10:30:00,43.76,43.77,43.55,43.59,216300.0,32.6959,32.7034,32.539,32.5689,216300.0
2014-08-07 11:00:00,43.58,43.58,43.44,43.5,377000.0,32.5615,32.5615,32.4569,32.5017,377000.0
2014-08-07 11:30:00,43.5,43.55,43.37,43.43,301700.0,32.5017,32.539,32.4046,32.4494,301700.0
2014-08-07 12:00:00,43.43,43.5,43.35,43.41,254200.0,32.4494,32.5017,32.3896,32.4344,254200.0
2014-08-07 12:30:00,43.41,43.44,43.33,43.43,182600.0,32.4344,32.4569,32.3747,32.4494,182600.0
2014-08-07 13:00:00,43.44,43.58,43.44,43.56,161400.0,32.4569,32.5615,32.4569,32.5465,161400.0
2014-08-07 13:30:00,43.57,43.61,43.53,43.54,244300.0,32.554,32.5839,32.5241,32.5316,244300.0
2014-08-07 14:00:00,43.54,43.55,43.48,43.51,196800.0,32.5316,32.539,32.4867,32.5092,196800.0
2014-08-07 14:30:00,43.5,43.52,43.43,43.44,211300.0,32.5017,32.5166,32.4494,32.4569,211300.0
2014-08-07 15:00:00,43.45,43.48,43.38,43.41,470600.0,32.4643,32.4867,32.412,32.4344,470600.0
2014-08-07 15:30:00,43.42,43.48,43.38,43.45,980400.0,32.4419,32.4867,32.412,32.4643,980400.0
2014-08-08 09:30:00,43.47,43.6,43.43,43.51,452400.0,32.4793,32.5764,32.4494,32.5092,452400.0
2014-08-08 10:00:00,43.53,43.57,43.46,43.52,432900.0,32.5241,32.554,32.4718,32.5166,432900.0
2014-08-08 10:30:00,43.52,43.7,43.5,43.68,356200.0,32.5166,32.6511,32.5017,32.6362,356200.0
2014-08-08 11:00:00,43.68,43.71,43.64,43.67,234400.0,32.6362,32.6586,32.6063,32.6287,234400.0
2014-08-08 11:30:00,43.68,43.72,43.67,43.72,221600.0,32.6362,32.6661,32.6287,32.6661,221600.0
2014-08-08 12:00:00,43.72,43.72,43.67,43.68,434500.0,32.6661,32.6661,32.6287,32.6362,434500.0
2014-08-08 12:30:00,43.68,43.69,43.63,43.68,56800.0,32.6362,32.6436,32.5988,32.6362,56800.0
2014-08-08 13:00:00,43.68,43.86,43.66,43.82,338200.0,32.6362,32.7707,32.6212,32.7408,338200.0
2014-08-08 13:30:00,43.83,43.86,43.79,43.84,372700.0,32.7482,32.7707,32.7184,32.7557,372700.0
2014-08-08 14:00:00,43.84,43.87,43.83,43.86,198000.0,32.7557,32.7781,32.7482,32.7707,198000.0
2014-08-08 14:30:00,43.86,43.88,43.81,43.82,463900.0,32.7707,32.7856,32.7333,32.7408,463900.0
2014-08-08 15:00:00,43.81,43.87,43.79,43.85,423300.0,32.7333,32.7781,32.7184,32.7632,423300.0
2014-08-08 15:30:00,43.86,43.91,43.86,43.87,883800.0,32.7707,32.808,32.7707,32.7781,883800.0
2014-08-11 09:30:00,44.03,44.27,43.99,44.26,3783700.0,32.8977,33.077,32.8678,33.0695,3783700.0
2014-08-11 10:00:00,44.27,44.29,44.16,44.19,2397900.0,33.077,33.0919,32.9948,33.0172,2397900.0
2014-08-11 10:30:00,44.18,44.24,44.17,44.2,1436700.0,33.0098,33.0546,33.0023,33.0247,1436700.0
2014-08-11 11:00:00,44.19,44.27,44.17,44.21,654400.0,33.0172,33.077,33.0023,33.0322,654400.0
2014-08-11 11:30:00,44.22,44.34,44.21,44.32,1558000.0,33.0396,33.1293,33.0322,33.1144,1558000.0
2014-08-11 12:00:00,44.32,44.34,44.26,44.32,724200.0,33.1144,33.1293,33.0695,33.1144,724200.0
2014-08-11 12:30:00,44.31,44.36,44.3,44.35,919400.0,33.1069,33.1442,33.0994,33.1368,919400.0
2014-08-11 13:00:00,44.34,44.39,44.33,44.34,858600.0,33.1293,33.1667,33.1218,33.1293,858600.0
2014-08-11 13:30:00,44.34,44.34,44.26,44.26,903400.0,33.1293,33.1293,33.0695,33.0695,903400.0
2014-08-11 14:00:00,44.26,44.3,44.22,44.27,595000.0,33.0695,33.0994,33.0396,33.077,595000.0
2014-08-11 14:30:00,44.27,44.33,44.27,44.29,1412700.0,33.077,33.1218,33.077,33.0919,1412700.0
2014-08-11 15:00:00,44.28,44.32,44.25,44.26,991300.0,33.0845,33.1144,33.0621,33.0695,991300.0
2014-08-11 15:30:00,44.26,44.27,44.19,44.2,1534500.0,33.0695,33.077,33.0172,33.0247,1534500.0
2014-08-12 09:30:00,44.16,44.23,44.12,44.15,509500.0,32.9948,33.0471,32.9649,32.9873,509500.0
2014-08-12 10:00:00,44.15,44.19,44.08,44.17,172400.0,32.9873,33.0172,32.935,33.0023,172400.0
2014-08-12 10:30:00,44.17,44.19,44.08,44.13,113100.0,33.0023,33.0172,32.935,32.9724,113100.0
2014-08-12 11:00:00,44.13,44.13,44.04,44.12,262600.0,32.9724,32.9724,32.9052,32.9649,262600.0
2014-08-12 11:30:00,44.12,44.15,44.09,44.11,183300.0,32.9649,32.9873,32.9425,32.9575,183300.0
2014-08-12 12:00:00,44.1,44.13,44.07,44.11,262000.0,32.95,32.9724,32.9276,32.9575,262000.0
2014-08-12 12:30:00,44.11,44.2,44.11,44.18,144100.0,32.9575,33.0247,32.9575,33.0098,144100.0
2014-08-12 13:00:00,44.18,44.2,44.15,44.16,165400.0,33.0098,33.0247,32.9873,32.9948,165400.0
2014-08-12 13:30:00,44.16,44.16,44.1,44.13,357200.0,32.9948,32.9948,32.95,32.9724,357200.0
2014-08-12 14:00:00,44.14,44.14,44.07,44.11,394500.0,32.9799,32.9799,32.9276,32.9575,394500.0
2014-08-12 14:30:00,44.11,44.17,44.09,44.15,281900.0,32.9575,33.0023,32.9425,32.9873,281900.0
2014-08-12 15:00:00,44.15,44.19,44.14,44.16,212800.0,32.9873,33.0172,32.9799,32.9948,212800.0
2014-08-12 15:30:00,44.15,44.2,44.14,44.15,651200.0,32.9873,33.0247,32.9799,32.9873,651200.0
2014-08-13 09:30:00,44.25,44.33,44.14,44.17,548500.0,33.0621,33.1218,32.9799,33.0023,548500.0
2014-08-13 10:00:00,44.16,44.18,44.11,44.15,242200.0,32.9948,33.0098,32.9575,32.9873,242200.0
2014-08-13 10:30:00,44.15,44.21,44.13,44.21,99100.0,32.9873,33.0322,32.9724,33.0322,99100.0
2014-08-13 11:00:00,44.2,44.34,44.2,44.33,182900.0,33.0247,33.1293,33.0247,33.1218,182900.0
2014-08-13 11:30:00,44.33,44.36,44.3,44.32,202100.0,33.1218,33.1442,33.0994,33.1144,202100.0
2014-08-13 12:00:00,44.31,44.34,44.27,44.31,143300.0,33.1069,33.1293,33.077,33.1069,143300.0
2014-08-13 12:30:00,44.32,44.33,44.28,44.33,84700.0,33.1144,33.1218,33.0845,33.1218,84700.0
2014-08-13 13:00:00,44.33,44.33,44.26,44.27,211500.0,33.1218,33.1218,33.0695,33.077,211500.0
2014-08-13 13:30:00,44.27,44.32,44.26,44.29,91600.0,33.077,33.1144,33.0695,33.0919,91600.0
2014-08-13 14:00:00,44.29,44.3,44.2,44.2,205200.0,33.0919,33.0994,33.0247,33.0247,205200.0
2014-08-13 14:30:00,44.21,44.25,44.21,44.22,87700.0,33.0322,33.0621,33.0322,33.0396,87700.0
2014-08-13 15:00:00,44.22,44.25,44.2,44.23,143800.0,33.0396,33.0621,33.0247,33.0471,143800.0
2014-08-13 15:30:00,44.22,44.27,44.21,44.26,335700.0,33.0396,33.077,33.0322,33.0695,335700.0
2014-08-14 09:30:00,44.43,44.43,44.23,44.32,212800.0,33.1965,33.1965,33.0471,33.1144,212800.0
2014-08-14 10:00:00,44.32,44.35,44.29,44.35,121600.0,33.1144,33.1368,33.0919,33.1368,121600.0
2014-08-14 10:30:00,44.35,44.37,44.31,44.32,84000.0,33.1368,33.1517,33.1069,33.1144,84000.0
2014-08-14 11:00:00,44.32,44.41,44.32,44.38,91200.0,33.1144,33.1816,33.1144,33.1592,91200.0
2014-08-14 11:30:00,44.38,44.4,44.37,44.39,192700.0,33.1592,33.1741,33.1517,33.1667,192700.0
2014-08-14 12:00:00,44.39,44.4,44.36,44.37,59200.0,33.1667,33.1741,33.1442,33.1517,59200.0
2014-08-14 12:30:00,44.37,44.39,44.36,44.37,41900.0,33.1517,33.1667,33.1442,33.1517,41900.0
2014-08-14 13:00:00,44.38,44.43,44.37,44.41,59300.0,33.1592,33.1965,33.1517,33.1816,59300.0
2014-08-14 13:30:00,44.41,44.42,44.4,44.4,60300.0,33.1816,33.1891,33.1741,33.1741,60300.0
2014-08-14 14:00:00,44.4,44.44,44.39,44.43,138000.0,33.1741,33.204,33.1667,33.1965,138000.0
2014-08-14 14:30:00,44.43,44.45,44.41,44.44,272000.0,33.1965,33.2115,33.1816,33.204,272000.0
2014-08-14 15:00:00,44.43,44.45,44.42,44.44,169200.0,33.1965,33.2115,33.1891,33.204,169200.0
2014-08-14 15:30:00,44.44,44.47,44.42,44.46,555500.0,33.204,33.2264,33.1891,33.219,555500.0
2014-08-15 09:30:00,44.69,44.8,44.66,44.73,597200.0,33.3908,33.473,33.3684,33.4207,597200.0
2014-08-15 10:00:00,44.73,44.76,44.7,44.71,216800.0,33.4207,33.4431,33.3983,33.4058,216800.0
2014-08-15 10:30:00,44.71,44.73,44.32,44.47,805600.0,33.4058,33.4207,33.1144,33.2264,805600.0
2014-08-15 11:00:00,44.47,44.53,44.38,44.39,411500.0,33.2264,33.2713,33.1592,33.1667,411500.0
2014-08-15 11:30:00,44.4,44.48,44.28,44.35,254900.0,33.1741,33.2339,33.0845,33.1368,254900.0
2014-08-15 12:00:00,44.34,44.41,44.31,44.41,197900.0,33.1293,33.1816,33.1069,33.1816,197900.0
2014-08-15 12:30:00,44.41,44.42,44.36,44.39,90100.0,33.1816,33.1891,33.1442,33.1667,90100.0
2014-08-15 13:00:00,44.39,44.43,44.35,44.41,103500.0,33.1667,33.1965,33.1368,33.1816,103500.0
2014-08-15 13:30:00,44.41,44.41,44.32,44.34,171700.0,33.1816,33.1816,33.1144,33.1293,171700.0
2014-08-15 14:00:00,44.34,44.48,44.34,44.47,243700.0,33.1293,33.2339,33.1293,33.2264,243700.0
2014-08-15 14:30:00,44.47,44.52,44.45,44.46,267500.0,33.2264,33.2638,33.2115,33.219,267500.0
2014-08-15 15:00:00,44.46,44.47,44.43,44.46,335400.0,33.219,33.2264,33.1965,33.219,335400.0
2014-08-15 15:30:00,44.46,44.55,44.46,44.52,658900.0,33.219,33.2862,33.219,33.2638,658900.0
2014-08-18 09:30:00,44.63,44.75,44.58,44.73,550300.0,33.346,33.4356,33.3086,33.4207,550300.0
2014-08-18 10:00:00,44.74,44.82,44.73,44.78,333400.0,33.4282,33.4879,33.4207,33.4581,333400.0
2014-08-18 10:30:00,44.79,44.82,44.77,44.77,599100.0,33.4655,33.4879,33.4506,33.4506,599100.0
2014-08-18 11:00:00,44.77,44.8,44.76,44.77,263500.0,33.4506,33.473,33.4431,33.4506,263500.0
2014-08-18 11:30:00,44.78,44.79,44.74,44.78,176000.0,33.4581,33.4655,33.4282,33.4581,176000.0
2014-08-18 12:00:00,44.78,44.81,44.78,44.8,236200.0,33.4581,33.4805,33.4581,33.473,236200.0
2014-08-18 12:30:00,44.79,44.81,44.78,44.79,50400.0,33.4655,33.4805,33.4581,33.4655,50400.0
2014-08-18 13:00:00,44.78,44.8,44.77,44.78,89600.0,33.4581,33.473,33.4506,33.4581,89600.0
2014-08-18 13:30:00,44.77,44.78,44.76,44.78,143200.0,33.4506,33.4581,33.4431,33.4581,143200.0
2014-08-18 14:00:00,44.78,44.79,44.74,44.75,397900.0,33.4581,33.4655,33.4282,33.4356,397900.0
2014-08-18 14:30:00,44.74,44.78,44.74,44.77,217500.0,33.4282,33.4581,33.4282,33.4506,217500.0
2014-08-18 15:00:00,44.77,44.79,44.75,44.76,263400.0,33.4506,33.4655,33.4356,33.4431,263400.0
2014-08-18 15:30:00,44.76,44.77,44.72,44.77,659100.0,33.4431,33.4506,33.4132,33.4506,659100.0
2014-08-19 09:30:00,44.86,44.86,44.67,44.76,332000.0,33.5178,33.5178,33.3759,33.4431,332000.0
2014-08-19 10:00:00,44.76,44.82,44.75,44.8,149300.0,33.4431,33.4879,33.4356,33.473,149300.0
2014-08-19 10:30:00,44.8,44.86,44.77,44.86,75300.0,33.473,33.5178,33.4506,33.5178,75300.0
2014-08-19 11:00:00,44.86,44.9,44.85,44.89,161100.0,33.5178,33.5477,33.5104,33.5402,161100.0
2014-08-19 11:30:00,44.89,44.89,44.86,44.88,26800.0,33.5402,33.5402,33.5178,33.5328,26800.0
2014-08-19 12:00:00,44.87,44.9,44.86,44.89,134000.0,33.5253,33.5477,33.5178,33.5402,134000.0
2014-08-19 12:30:00,44.9,44.93,44.89,44.92,44200.0,33.5477,33.5701,33.5402,33.5627,44200.0
2014-08-19 13:00:00,44.92,44.94,44.89,44.89,47100.0,33.5627,33.5776,33.5402,33.5402,47100.0
2014-08-19 13:30:00,44.89,44.91,44.88,44.91,57200.0,33.5402,33.5552,33.5328,33.5552,57200.0
2014-08-19 14:00:00,44.9,44.95,44.9,44.94,410400.0,33.5477,33.5851,33.5477,33.5776,410400.0
2014-08-19 14:30:00,44.94,44.94,44.9,44.92,127700.0,33.5776,33.5776,33.5477,33.5627,127700.0
2014-08-19 15:00:00,44.91,44.93,44.89,44.9,433200.0,33.5552,33.5701,33.5402,33.5477,433200.0
2014-08-19 15:30:00,44.9,44.91,44.88,44.89,447200.0,33.5477,33.5552,33.5328,33.5402,447200.0
2014-08-20 09:30:00,44.79,44.91,44.77,44.8,398300.0,33.4655,33.5552,33.4506,33.473,398300.0
2014-08-20 10:00:00,44.81,44.85,44.79,44.85,371600.0,33.4805,33.5104,33.4655,33.5104,371600.0
2014-08-20 10:30:00,44.84,44.84,44.76,44.82,732900.0,33.5029,33.5029,33.4431,33.4879,732900.0
2014-08-20 11:00:00,44.83,44.88,44.82,44.86,349300.0,33.4954,33.5328,33.4879,33.5178,349300.0
2014-08-20 11:30:00,44.86,44.88,44.84,44.84,178700.0,33.5178,33.5328,33.5029,33.5029,178700.0
2014-08-20 12:00:00,44.84,44.85,44.8,44.84,227000.0,33.5029,33.5104,33.473,33.5029,227000.0
2014-08-20 12:30:00,44.84,44.84,44.8,44.82,204600.0,33.5029,33.5029,33.473,33.4879,204600.0
2014-08-20 13:00:00,44.82,44.89,44.81,44.88,225100.0,33.4879,33.5402,33.4805,33.5328,225100.0
2014-08-20 13:30:00,44.88,44.91,44.86,44.87,258700.0,33.5328,33.5552,33.5178,33.5253,258700.0
2014-08-20 14:00:00,44.87,44.87,44.73,44.82,764600.0,33.5253,33.5253,33.4207,33.4879,764600.0
2014-08-20 14:30:00,44.82,44.91,44.82,44.9,314800.0,33.4879,33.5552,33.4879,33.5477,314800.0
2014-08-20 15:00:00,44.9,44.92,44.88,44.89,503100.0,33.5477,33.5627,33.5328,33.5402,503100.0
2014-08-20 15:30:00,44.89,44.92,44.87,44.87,751800.0,33.5402,33.5627,33.5253,33.5253,751800.0
2014-08-21 09:30:00,44.89,45.04,44.89,45.02,259800.0,33.5402,33.6523,33.5402,33.6374,259800.0
2014-08-21 10:00:00,45.03,45.1,45.01,45.09,121900.0,33.6448,33.6971,33.6299,33.6897,121900.0
2014-08-21 10:30:00,45.09,45.15,45.09,45.11,62300.0,33.6897,33.7345,33.6897,33.7046,62300.0
2014-08-21 11:00:00,45.11,45.12,45.06,45.07,138300.0,33.7046,33.7121,33.6673,33.6747,138300.0
2014-08-21 11:30:00,45.07,45.09,45.04,45.05,71700.0,33.6747,33.6897,33.6523,33.6598,71700.0
2014-08-21 12:00:00,45.05,45.07,45.01,45.02,118600.0,33.6598,33.6747,33.6299,33.6374,118600.0
2014-08-21 12:30:00,45.02,45.05,45.02,45.04,55700.0,33.6374,33.6598,33.6374,33.6523,55700.0
2014-08-21 13:00:00,45.03,45.08,45.02,45.07,63200.0,33.6448,33.6822,33.6374,33.6747,63200.0
2014-08-21 13:30:00,45.07,45.07,45.03,45.04,52900.0,33.6747,33.6747,33.6448,33.6523,52900.0
2014-08-21 14:00:00,45.04,45.05,45.02,45.04,71600.0,33.6523,33.6598,33.6374,33.6523,71600.0
2014-08-21 14:30:00,45.03,45.04,45.02,45.03,64500.0,33.6448,33.6523,33.6374,33.6448,64500.0
2014-08-21 15:00:00,45.03,45.04,44.99,45.0,98700.0,33.6448,33.6523,33.615,33.6224,98700.0
2014-08-21 15:30:00,45.0,45.01,44.93,44.94,435300.0,33.6224,33.6299,33.5701,33.5776,435300.0
2014-08-22 09:30:00,45.0,45.07,44.96,45.04,531100.0,33.6224,33.6747,33.5925,33.6523,531100.0
2014-08-22 10:00:00,45.05,45.07,44.95,44.98,256500.0,33.6598,33.6747,33.5851,33.6075,256500.0
2014-08-22 10:30:00,44.99,45.02,44.86,44.88,352400.0,33.615,33.6374,33.5178,33.5328,352400.0
2014-08-22 11:00:00,44.87,44.96,44.84,44.93,263100.0,33.5253,33.5925,33.5029,33.5701,263100.0
2014-08-22 11:30:00,44.94,44.96,44.91,44.94,307400.0,33.5776,33.5925,33.5552,33.5776,307400.0
2014-08-22 12:00:00,44.95,44.99,44.91,44.98,146100.0,33.5851,33.615,33.5552,33.6075,146100.0
2014-08-22 12:30:00,44.99,45.0,44.97,44.98,226500.0,33.615,33.6224,33.6,33.6075,226500.0
2014-08-22 13:00:00,44.97,45.02,44.97,45.02,447200.0,33.6,33.6374,33.6,33.6374,447200.0
2014-08-22 13:30:00,45.02,45.03,44.97,44.97,363400.0,33.6374,33.6448,33.6,33.6,363400.0
2014-08-22 14:00:00,44.97,44.98,44.91,44.91,172400.0,33.6,33.6075,33.5552,33.5552,172400.0
2014-08-22 14:30:00,44.9,44.92,44.85,44.9,316200.0,33.5477,33.5627,33.5104,33.5477,316200.0
2014-08-22 15:00:00,44.89,44.95,44.89,44.91,107400.0,33.5402,33.5851,33.5402,33.5552,107400.0
2014-08-22 15:30:00,44.91,44.91,44.84,44.87,474100.0,33.5552,33.5552,33.5029,33.5253,474100.0
2014-08-25 09:30:00,45.05,45.11,45.01,45.05,346000.0,33.6598,33.7046,33.6299,33.6598,346000.0
2014-08-25 10:00:00,45.05,45.08,45.02,45.06,65300.0,33.6598,33.6822,33.6374,33.6673,65300.0
2014-08-25 10:30:00,45.06,45.15,45.05,45.14,78500.0,33.6673,33.7345,33.6598,33.727,78500.0
2014-08-25 11:00:00,45.14,45.15,45.12,45.15,100600.0,33.727,33.7345,33.7121,33.7345,100600.0
2014-08-25 11:30:00,45.15,45.15,45.12,45.12,105200.0,33.7345,33.7345,33.7121,33.7121,105200.0
2014-08-25 12:00:00,45.13,45.13,45.09,45.11,118000.0,33.7196,33.7196,33.6897,33.7046,118000.0
2014-08-25 12:30:00,45.1,45.11,45.03,45.05,76000.0,33.6971,33.7046,33.6448,33.6598,76000.0
2014-08-25 13:00:00,45.05,45.05,45.02,45.04,112400.0,33.6598,33.6598,33.6374,33.6523,112400.0
2014-08-25 13:30:00,45.04,45.06,45.03,45.05,61500.0,33.6523,33.6673,33.6448,33.6598,61500.0
2014-08-25 14:00:00,45.05,45.07,45.04,45.06,116100.0,33.6598,33.6747,33.6523,33.6673,116100.0
2014-08-25 14:30:00,45.05,45.07,45.04,45.07,78900.0,33.6598,33.6747,33.6523,33.6747,78900.0
2014-08-25 15:00:00,45.07,45.08,45.04,45.05,80200.0,33.6747,33.6822,33.6523,33.6598,80200.0
2014-08-25 15:30:00,45.05,45.1,45.04,45.08,403000.0,33.6598,33.6971,33.6523,33.6822,403000.0
2014-08-26 09:30:00,45.12,45.18,45.1,45.13,283200.0,33.7121,33.7569,33.6971,33.7196,283200.0
2014-08-26 10:00:00,45.12,45.15,45.07,45.09,247400.0,33.7121,33.7345,33.6747,33.6897,247400.0
2014-08-26 10:30:00,45.09,45.16,45.08,45.15,72000.0,33.6897,33.742,33.6822,33.7345,72000.0
2014-08-26 11:00:00,45.15,45.19,45.14,45.19,88500.0,33.7345,33.7644,33.727,33.7644,88500.0
2014-08-26 11:30:00,45.18,45.18,45.12,45.12,96200.0,33.7569,33.7569,33.7121,33.7121,96200.0
2014-08-26 12:00:00,45.12,45.13,45.1,45.11,79300.0,33.7121,33.7196,33.6971,33.7046,79300.0
2014-08-26 12:30:00,45.1,45.11,45.07,45.07,117400.0,33.6971,33.7046,33.6747,33.6747,117400.0
2014-08-26 13:00:00,45.08,45.12,45.05,45.11,51900.0,33.6822,33.7121,33.6598,33.7046,51900.0
2014-08-26 13:30:00,45.11,45.13,45.08,45.12,80500.0,33.7046,33.7196,33.6822,33.7121,80500.0
2014-08-26 14:00:00,45.12,45.12,45.09,45.1,40200.0,33.7121,33.7121,33.6897,33.6971,40200.0
2014-08-26 14:30:00,45.09,45.1,45.08,45.09,33100.0,33.6897,33.6971,33.6822,33.6897,33100.0
2014-08-26 15:00:00,45.08,45.09,45.04,45.04,116000.0,33.6822,33.6897,33.6523,33.6523,116000.0
2014-08-26 15:30:00,45.04,45.07,45.03,45.05,314000.0,33.6523,33.6747,33.6448,33.6598,314000.0
2014-08-27 09:30:00,45.1,45.1,45.02,45.02,277400.0,33.6971,33.6971,33.6374,33.6374,277400.0
2014-08-27 10:00:00,45.03,45.07,44.99,45.0,163000.0,33.6448,33.6747,33.615,33.6224,163000.0
2014-08-27 10:30:00,44.99,45.04,44.99,45.03,200600.0,33.615,33.6523,33.615,33.6448,200600.0
2014-08-27 11:00:00,45.03,45.09,45.03,45.07,109100.0,33.6448,33.6897,33.6448,33.6747,109100.0
2014-08-27 11:30:00,45.07,45.09,45.04,45.09,140000.0,33.6747,33.6897,33.6523,33.6897,140000.0
2014-08-27 12:00:00,45.09,45.09,45.04,45.06,176200.0,33.6897,33.6897,33.6523,33.6673,176200.0
2014-08-27 12:30:00,45.06,45.09,45.06,45.06,46800.0,33.6673,33.6897,33.6673,33.6673,46800.0
2014-08-27 13:00:00,45.05,45.08,45.05,45.07,39500.0,33.6598,33.6822,33.6598,33.6747,39500.0
2014-08-27 13:30:00,45.07,45.07,45.04,45.05,39500.0,33.6747,33.6747,33.6523,33.6598,39500.0
2014-08-27 14:00:00,45.05,45.06,45.04,45.05,31400.0,33.6598,33.6673,33.6523,33.6598,31400.0
2014-08-27 14:30:00,45.06,45.08,45.02,45.03,135000.0,33.6673,33.6822,33.6374,33.6448,135000.0
2014-08-27 15:00:00,45.03,45.07,45.02,45.07,111100.0,33.6448,33.6747,33.6374,33.6747,111100.0
2014-08-27 15:30:00,45.07,45.09,45.05,45.09,459700.0,33.6747,33.6897,33.6598,33.6897,459700.0
2014-08-28 09:30:00,44.96,45.04,44.92,45.03,345700.0,33.5925,33.6523,33.5627,33.6448,345700.0
2014-08-28 10:00:00,45.04,45.08,45.0,45.03,200100.0,33.6523,33.6822,33.6224,33.6448,200100.0
2014-08-28 10:30:00,45.03,45.05,44.99,45.05,340200.0,33.6448,33.6598,33.615,33.6598,340200.0
2014-08-28 11:00:00,45.05,45.05,45.01,45.02,229000.0,33.6598,33.6598,33.6299,33.6374,229000.0
2014-08-28 11:30:00,45.03,45.05,45.01,45.03,250600.0,33.6448,33.6598,33.6299,33.6448,250600.0
2014-08-28 12:00:00,45.03,45.07,45.01,45.07,163800.0,33.6448,33.6747,33.6299,33.6747,163800.0
2014-08-28 12:30:00,45.07,45.09,45.04,45.08,70000.0,33.6747,33.6897,33.6523,33.6822,70000.0
2014-08-28 13:00:00,45.08,45.09,45.05,45.06,73000.0,33.6822,33.6897,33.6598,33.6673,73000.0
2014-08-28 13:30:00,45.07,45.1,45.07,45.1,26800.0,33.6747,33.6971,33.6747,33.6971,26800.0
2014-08-28 14:00:00,45.1,45.11,45.08,45.09,206100.0,33.6971,33.7046,33.6822,33.6897,206100.0
2014-08-28 14:30:00,45.09,45.11,45.07,45.08,82900.0,33.6897,33.7046,33.6747,33.6822,82900.0
2014-08-28 15:00:00,45.08,45.11,45.06,45.09,179900.0,33.6822,33.7046,33.6673,33.6897,179900.0
2014-08-28 15:30:00,45.09,45.11,45.05,45.09,415400.0,33.6897,33.7046,33.6598,33.6897,415400.0
2014-08-29 09:30:00,45.14,45.14,45.0,45.03,320900.0,33.727,33.727,33.6224,33.6448,320900.0
2014-08-29 10:00:00,45.03,45.05,45.0,45.0,192000.0,33.6448,33.6598,33.6224,33.6224,192000.0
2014-08-29 10:30:00,45.0,45.07,44.99,45.06,133900.0,33.6224,33.6747,33.615,33.6673,133900.0
2014-08-29 11:00:00,45.07,45.1,45.05,45.09,144900.0,33.6747,33.6971,33.6598,33.6897,144900.0
2014-08-29 11:30:00,45.09,45.13,45.09,45.13,100400.0,33.6897,33.7196,33.6897,33.7196,100400.0
2014-08-29 12:00:00,45.13,45.14,45.1,45.11,88200.0,33.7196,33.727,33.6971,33.7046,88200.0
2014-08-29 12:30:00,45.11,45.14,45.1,45.13,127300.0,33.7046,33.727,33.6971,33.7196,127300.0
2014-08-29 13:00:00,45.13,45.13,45.06,45.07,137000.0,33.7196,33.7196,33.6673,33.6747,137000.0
2014-08-29 13:30:00,45.07,45.09,45.05,45.08,165400.0,33.6747,33.6897,33.6598,33.6822,165400.0
2014-08-29 14:00:00,45.08,45.1,45.07,45.09,134400.0,33.6822,33.6971,33.6747,33.6897,134400.0
2014-08-29 14:30:00,45.08,45.09,45.04,45.05,133100.0,33.6822,33.6897,33.6523,33.6598,133100.0
2014-08-29 15:00:00,45.05,45.08,45.04,45.07,122600.0,33.6598,33.6822,33.6523,33.6747,122600.0
2014-08-29 15:30:00,45.07,45.17,45.07,45.13,741500.0,33.6747,33.7494,33.6747,33.7196,741500.0
2014-09-02 09:30:00,45.18,45.28,45.06,45.28,462100.0,33.7569,33.8316,33.6673,33.8316,462100.0
2014-09-02 10:00:00,45.28,45.3,45.19,45.29,301500.0,33.8316,33.8466,33.7644,33.8391,301500.0
2014-09-02 10:30:00,45.29,45.35,45.23,45.24,243800.0,33.8391,33.8839,33.7943,33.8017,243800.0
2014-09-02 11:00:00,45.24,45.24,45.13,45.16,732100.0,33.8017,33.8017,33.7196,33.742,732100.0
2014-09-02 11:30:00,45.16,45.17,45.06,45.07,143400.0,33.742,33.7494,33.6673,33.6747,143400.0
2014-09-02 12:00:00,45.07,45.12,45.07,45.1,182400.0,33.6747,33.7121,33.6747,33.6971,182400.0
2014-09-02 12:30:00,45.11,45.11,45.01,45.03,378300.0,33.7046,33.7046,33.6299,33.6448,378300.0
2014-09-02 13:00:00,45.02,45.06,45.01,45.03,123200.0,33.6374,33.6673,33.6299,33.6448,123200.0
2014-09-02 13:30:00,45.03,45.07,45.02,45.06,218200.0,33.6448,33.6747,33.6374,33.6673,218200.0
2014-09-02 14:00:00,45.07,45.12,45.06,45.12,342300.0,33.6747,33.7121,33.6673,33.7121,342300.0
2014-09-02 14:30:00,45.12,45.15,45.1,45.13,122000.0,33.7121,33.7345,33.6971,33.7196,122000.0
2014-09-02 15:00:00,45.14,45.14,45.1,45.11,132900.0,33.727,33.727,33.6971,33.7046,132900.0
2014-09-02 15:30:00,45.12,45.15,45.09,45.14,460000.0,33.7121,33.7345,33.6897,33.727,460000.0
2014-09-03 09:30:00,45.26,45.28,45.19,45.27,323400.0,33.8167,33.8316,33.7644,33.8242,323400.0
2014-09-03 10:00:00,45.27,45.27,45.17,45.22,68100.0,33.8242,33.8242,33.7494,33.7868,68100.0
2014-09-03 10:30:00,45.22,45.25,45.2,45.2,124700.0,33.7868,33.8092,33.7719,33.7719,124700.0
2014-09-03 11:00:00,45.2,45.23,45.14,45.14,100100.0,33.7719,33.7943,33.727,33.727,100100.0
2014-09-03 11:30:00,45.15,45.19,45.13,45.15,164000.0,33.7345,33.7644,33.7196,33.7345,164000.0
2014-09-03 12:00:00,45.16,45.22,45.14,45.21,253300.0,33.742,33.7868,33.727,33.7793,253300.0
2014-09-03 12:30:00,45.2,45.25,45.2,45.21,235400.0,33.7719,33.8092,33.7719,33.7793,235400.0
2014-09-03 13:00:00,45.21,45.25,45.2,45.24,70800.0,33.7793,33.8092,33.7719,33.8017,70800.0
2014-09-03 13:30:00,45.24,45.25,45.19,45.22,93400.0,33.8017,33.8092,33.7644,33.7868,93400.0
2014-09-03 14:00:00,45.22,45.23,45.17,45.18,135300.0,33.7868,33.7943,33.7494,33.7569,135300.0
2014-09-03 14:30:00,45.19,45.21,45.15,45.15,103600.0,33.7644,33.7793,33.7345,33.7345,103600.0
2014-09-03 15:00:00,45.16,45.21,45.13,45.19,111600.0,33.742,33.7793,33.7196,33.7644,111600.0
2014-09-03 15:30:00,45.19,45.2,45.17,45.19,413900.0,33.7644,33.7719,33.7494,33.7644,413900.0
2014-09-04 09:30:00,45.25,45.41,45.23,45.39,265300.0,33.8092,33.9288,33.7943,33.9138,265300.0
2014-09-04 10:00:00,45.4,45.44,45.37,45.39,270100.0,33.9213,33.9512,33.8989,33.9138,270100.0
2014-09-04 10:30:00,45.39,45.42,45.37,45.42,219800.0,33.9138,33.9362,33.8989,33.9362,219800.0
2014-09-04 11:00:00,45.42,45.44,45.37,45.37,206800.0,33.9362,33.9512,33.8989,33.8989,206800.0
2014-09-04 11:30:00,45.36,45.38,45.32,45.37,231300.0,33.8914,33.9064,33.8615,33.8989,231300.0
2014-09-04 12:00:00,45.37,45.39,45.35,45.37,145800.0,33.8989,33.9138,33.8839,33.8989,145800.0
2014-09-04 12:30:00,45.38,45.4,45.37,45.37,70700.0,33.9064,33.9213,33.8989,33.8989,70700.0
2014-09-04 13:00:00,45.37,45.39,45.36,45.37,156500.0,33.8989,33.9138,33.8914,33.8989,156500.0
2014-09-04 13:30:00,45.37,45.37,45.34,45.36,82500.0,33.8989,33.8989,33.8765,33.8914,82500.0
2014-09-04 14:00:00,45.35,45.39,45.35,45.38,165200.0,33.8839,33.9138,33.8839,33.9064,165200.0
2014-09-04 14:30:00,45.38,45.38,45.27,45.29,353800.0,33.9064,33.9064,33.8242,33.8391,353800.0
2014-09-04 15:00:00,45.3,45.3,45.19,45.25,975200.0,33.8466,33.8466,33.7644,33.8092,975200.0
2014-09-04 15:30:00,45.25,45.31,45.22,45.3,713700.0,33.8092,33.8541,33.7868,33.8466,713700.0
2014-09-05 09:30:00,45.33,45.36,45.18,45.33,318800.0,33.869,33.8914,33.7569,33.869,318800.0
2014-09-05 10:00:00,45.34,45.34,45.25,45.3,299300.0,33.8765,33.8765,33.8092,33.8466,299300.0
2014-09-05 10:30:00,45.29,45.3,45.23,45.29,131600.0,33.8391,33.8466,33.7943,33.8391,131600.0
2014-09-05 11:00:00,45.29,45.36,45.28,45.36,292800.0,33.8391,33.8914,33.8316,33.8914,292800.0
2014-09-05 11:30:00,45.36,45.4,45.33,45.37,289100.0,33.8914,33.9213,33.869,33.8989,289100.0
2014-09-05 12:00:00,45.37,45.42,45.37,45.41,198100.0,33.8989,33.9362,33.8989,33.9288,198100.0
2014-09-05 12:30:00,45.43,45.49,45.42,45.47,147700.0,33.9437,33.9885,33.9362,33.9736,147700.0
2014-09-05 13:00:00,45.47,45.51,45.46,45.5,319300.0,33.9736,34.0035,33.9661,33.996,319300.0
2014-09-05 13:30:00,45.5,45.52,45.47,45.52,126600.0,33.996,34.011,33.9736,34.011,126600.0
2014-09-05 14:00:00,45.52,45.55,45.51,45.52,131200.0,34.011,34.0334,34.0035,34.011,131200.0
2014-09-05 14:30:00,45.53,45.53,45.45,45.48,73900.0,34.0184,34.0184,33.9587,33.9811,73900.0
2014-09-05 15:00:00,45.48,45.53,45.47,45.48,125900.0,33.9811,34.0184,33.9736,33.9811,125900.0
2014-09-05 15:30:00,45.48,45.57,45.48,45.57,894000.0,33.9811,34.0483,33.9811,34.0483,894000.0
2014-09-08 09:30:00,45.43,45.52,45.39,45.43,442800.0,33.9437,34.011,33.9138,33.9437,442800.0
2014-09-08 10:00:00,45.42,45.47,45.33,45.36,429600.0,33.9362,33.9736,33.869,33.8914,429600.0
2014-09-08 10:30:00,45.36,45.37,45.3,45.37,195900.0,33.8914,33.8989,33.8466,33.8989,195900.0
2014-09-08 11:00:00,45.36,45.41,45.34,45.38,196400.0,33.8914,33.9288,33.8765,33.9064,196400.0
2014-09-08 11:30:00,45.38,45.41,45.36,45.39,223800.0,33.9064,33.9288,33.8914,33.9138,223800.0
2014-09-08 12:00:00,45.38,45.41,45.37,45.39,97900.0,33.9064,33.9288,33.8989,33.9138,97900.0
2014-09-08 12:30:00,45.39,45.39,45.35,45.35,77500.0,33.9138,33.9138,33.8839,33.8839,77500.0
2014-09-08 13:00:00,45.36,45.37,45.24,45.25,279600.0,33.8914,33.8989,33.8017,33.8092,279600.0
2014-09-08 13:30:00,45.25,45.28,45.22,45.24,362500.0,33.8092,33.8316,33.7868,33.8017,362500.0
2014-09-08 14:00:00,45.23,45.27,45.23,45.26,117800.0,33.7943,33.8242,33.7943,33.8167,117800.0
2014-09-08 14:30:00,45.26,45.28,45.23,45.24,338600.0,33.8167,33.8316,33.7943,33.8017,338600.0
2014-09-08 15:00:00,45.25,45.3,45.24,45.3,326800.0,33.8092,33.8466,33.8017,33.8466,326800.0
2014-09-08 15:30:00,45.3,45.32,45.25,45.27,903200.0,33.8466,33.8615,33.8092,33.8242,903200.0
2014-09-09 09:30:00,45.27,45.27,45.17,45.2,326700.0,33.8242,33.8242,33.7494,33.7719,326700.0
2014-09-09 10:00:00,45.19,45.2,45.13,45.17,306300.0,33.7644,33.7719,33.7196,33.7494,306300.0
2014-09-09 10:30:00,45.18,45.19,45.14,45.17,105400.0,33.7569,33.7644,33.727,33.7494,105400.0
2014-09-09 11:00:00,45.17,45.19,45.15,45.17,107000.0,33.7494,33.7644,33.7345,33.7494,107000.0
2014-09-09 11:30:00,45.18,45.2,45.13,45.16,116800.0,33.7569,33.7719,33.7196,33.742,116800.0
2014-09-09 12:00:00,45.15,45.17,45.13,45.16,74000.0,33.7345,33.7494,33.7196,33.742,74000.0
2014-09-09 12:30:00,45.17,45.18,45.12,45.14,80700.0,33.7494,33.7569,33.7121,33.727,80700.0
2014-09-09 13:00:00,45.13,45.15,45.11,45.14,130600.0,33.7196,33.7345,33.7046,33.727,130600.0
2014-09-09 13:30:00,45.15,45.23,45.14,45.21,168300.0,33.7345,33.7943,33.727,33.7793,168300.0
2014-09-09 14:00:00,45.21,45.22,45.16,45.18,129000.0,33.7793,33.7868,33.742,33.7569,129000.0
2014-09-09 14:30:00,45.17,45.21,45.16,45.19,151100.0,33.7494,33.7793,33.742,33.7644,151100.0
2014-09-09 15:00:00,45.19,45.2,45.07,45.13,599400.0,33.7644,33.7719,33.6747,33.7196,599400.0
2014-09-09 15:30:00,45.13,45.14,45.11,45.14,630000.0,33.7196,33.727,33.7046,33.727,630000.0
2014-09-10 09:30:00,45.18,45.2,45.11,45.16,372500.0,33.7569,33.7719,33.7046,33.742,372500.0
2014-09-10 10:00:00,45.16,45.22,45.15,45.2,219900.0,33.742,33.7868,33.7345,33.7719,219900.0
2014-09-10 10:30:00,45.2,45.2,45.12,45.16,214600.0,33.7719,33.7719,33.7121,33.742,214600.0
2014-09-10 11:00:00,45.15,45.25,45.15,45.23,211900.0,33.7345,33.8092,33.7345,33.7943,211900.0
2014-09-10 11:30:00,45.23,45.28,45.23,45.27,276300.0,33.7943,33.8316,33.7943,33.8242,276300.0
2014-09-10 12:00:00,45.26,45.31,45.24,45.29,147700.0,33.8167,33.8541,33.8017,33.8391,147700.0
2014-09-10 12:30:00,45.28,45.3,45.26,45.28,208500.0,33.8316,33.8466,33.8167,33.8316,208500.0
2014-09-10 13:00:00,45.28,45.36,45.28,45.36,329600.0,33.8316,33.8914,33.8316,33.8914,329600.0
2014-09-10 13:30:00,45.36,45.37,45.32,45.33,148500.0,33.8914,33.8989,33.8615,33.869,148500.0
2014-09-10 14:00:00,45.34,45.37,45.33,45.35,134100.0,33.8765,33.8989,33.869,33.8839,134100.0
2014-09-10 14:30:00,45.34,45.34,45.29,45.32,168000.0,33.8765,33.8765,33.8391,33.8615,168000.0
2014-09-10 15:00:00,45.32,45.4,45.31,45.36,339200.0,33.8615,33.9213,33.8541,33.8914,339200.0
2014-09-10 15:30:00,45.37,45.37,45.32,45.34,885800.0,33.8989,33.8989,33.8615,33.8765,885800.0
2014-09-11 09:30:00,45.25,45.32,45.22,45.29,234000.0,33.8092,33.8615,33.7868,33.8391,234000.0
2014-09-11 10:00:00,45.29,45.33,45.26,45.29,201100.0,33.8391,33.869,33.8167,33.8391,201100.0
2014-09-11 10:30:00,45.28,45.29,45.21,45.25,346500.0,33.8316,33.8391,33.7793,33.8092,346500.0
2014-09-11 11:00:00,45.25,45.32,45.25,45.3,167100.0,33.8092,33.8615,33.8092,33.8466,167100.0
2014-09-11 11:30:00,45.3,45.32,45.29,45.29,209600.0,33.8466,33.8615,33.8391,33.8391,209600.0
2014-09-11 12:00:00,45.3,45.35,45.27,45.35,597200.0,33.8466,33.8839,33.8242,33.8839,597200.0
2014-09-11 12:30:00,45.36,45.36,45.32,45.33,458300.0,33.8914,33.8914,33.8615,33.869,458300.0
2014-09-11 13:00:00,45.33,45.35,45.3,45.32,311700.0,33.869,33.8839,33.8466,33.8615,311700.0
2014-09-11 13:30:00,45.31,45.34,45.31,45.34,258800.0,33.8541,33.8765,33.8541,33.8765,258800.0
2014-09-11 14:00:00,45.34,45.38,45.34,45.38,217500.0,33.8765,33.9064,33.8765,33.9064,217500.0
2014-09-11 14:30:00,45.37,45.39,45.32,45.34,135400.0,33.8989,33.9138,33.8615,33.8765,135400.0
2014-09-11 15:00:00,45.33,45.36,45.32,45.33,282900.0,33.869,33.8914,33.8615,33.869,282900.0
2014-09-11 15:30:00,45.34,45.4,45.32,45.37,364600.0,33.8765,33.9213,33.8615,33.8989,364600.0
2014-09-12 09:30:00,45.31,45.34,45.16,45.16,1174900.0,33.8541,33.8765,33.742,33.742,1174900.0
2014-09-12 10:00:00,45.18,45.23,45.12,45.21,317400.0,33.7569,33.7943,33.7121,33.7793,317400.0
2014-09-12 10:30:00,45.21,45.24,45.17,45.22,369900.0,33.7793,33.8017,33.7494,33.7868,369900.0
2014-09-12 11:00:00,45.22,45.23,45.13,45.14,338300.0,33.7868,33.7943,33.7196,33.727,338300.0
2014-09-12 11:30:00,45.13,45.15,45.09,45.12,237500.0,33.7196,33.7345,33.6897,33.7121,237500.0
2014-09-12 12:00:00,45.11,45.12,45.07,45.09,117300.0,33.7046,33.7121,33.6747,33.6897,117300.0
2014-09-12 12:30:00,45.09,45.09,45.04,45.05,149600.0,33.6897,33.6897,33.6523,33.6598,149600.0
2014-09-12 13:00:00,45.04,45.07,45.0,45.02,362000.0,33.6523,33.6747,33.6224,33.6374,362000.0
2014-09-12 13:30:00,45.01,45.05,44.98,45.02,263500.0,33.6299,33.6598,33.6075,33.6374,263500.0
2014-09-12 14:00:00,45.03,45.07,45.01,45.01,150700.0,33.6448,33.6747,33.6299,33.6299,150700.0
2014-09-12 14:30:00,45.01,45.03,44.96,44.99,266200.0,33.6299,33.6448,33.5925,33.615,266200.0
2014-09-12 15:00:00,44.99,45.08,44.97,45.07,452300.0,33.615,33.6822,33.6,33.6747,452300.0
2014-09-12 15:30:00,45.07,45.09,45.05,45.07,1169300.0,33.6747,33.6897,33.6598,33.6747,1169300.0
2014-09-15 09:30:00,45.19,45.25,45.14,45.2,938700.0,33.7644,33.8092,33.727,33.7719,938700.0
2014-09-15 10:00:00,45.2,45.25,45.16,45.24,298600.0,33.7719,33.8092,33.742,33.8017,298600.0
2014-09-15 10:30:00,45.24,45.26,45.15,45.2,703300.0,33.8017,33.8167,33.7345,33.7719,703300.0
2014-09-15 11:00:00,45.2,45.23,45.18,45.21,275900.0,33.7719,33.7943,33.7569,33.7793,275900.0
2014-09-15 11:30:00,45.2,45.22,45.19,45.21,545100.0,33.7719,33.7868,33.7644,33.7793,545100.0
2014-09-15 12:00:00,45.22,45.23,45.19,45.23,235600.0,33.7868,33.7943,33.7644,33.7943,235600.0
2014-09-15 12:30:00,45.23,45.26,45.2,45.25,104000.0,33.7943,33.8167,33.7719,33.8092,104000.0
2014-09-15 13:00:00,45.25,45.28,45.24,45.25,237800.0,33.8092,33.8316,33.8017,33.8092,237800.0
2014-09-15 13:30:00,45.25,45.27,45.23,45.23,118100.0,33.8092,33.8242,33.7943,33.7943,118100.0
2014-09-15 14:00:00,45.23,45.26,45.21,45.26,456100.0,33.7943,33.8167,33.7793,33.8167,456100.0
2014-09-15 14:30:00,45.26,45.3,45.25,45.27,216100.0,33.8167,33.8466,33.8092,33.8242,216100.0
2014-09-15 15:00:00,45.27,45.3,45.26,45.28,384500.0,33.8242,33.8466,33.8167,33.8316,384500.0
2014-09-15 15:30:00,45.28,45.3,45.26,45.27,1088700.0,33.8316,33.8466,33.8167,33.8242,1088700.0
2014-09-16 09:30:00,45.2,45.39,45.16,45.38,550100.0,33.7719,33.9138,33.742,33.9064,550100.0
2014-09-16 10:00:00,45.39,45.43,45.37,45.42,531000.0,33.9138,33.9437,33.8989,33.9362,531000.0
2014-09-16 10:30:00,45.42,45.46,45.39,45.44,361100.0,33.9362,33.9661,33.9138,33.9512,361100.0
2014-09-16 11:00:00,45.44,45.51,45.4,45.5,522200.0,33.9512,34.0035,33.9213,33.996,522200.0
2014-09-16 11:30:00,45.5,45.59,45.49,45.56,702600.0,33.996,34.0633,33.9885,34.0408,702600.0
2014-09-16 12:00:00,45.57,45.66,45.54,45.63,427300.0,34.0483,34.1156,34.0259,34.0931,427300.0
2014-09-16 12:30:00,45.63,45.67,45.62,45.64,254700.0,34.0931,34.123,34.0857,34.1006,254700.0
2014-09-16 13:00:00,45.64,45.72,45.64,45.7,449600.0,34.1006,34.1604,34.1006,34.1454,449600.0
2014-09-16 13:30:00,45.71,45.73,45.69,45.69,295700.0,34.1529,34.1679,34.138,34.138,295700.0
2014-09-16 14:00:00,45.7,45.7,45.66,45.68,118500.0,34.1454,34.1454,34.1156,34.1305,118500.0
2014-09-16 14:30:00,45.68,45.69,45.63,45.64,336900.0,34.1305,34.138,34.0931,34.1006,336900.0
2014-09-16 15:00:00,45.64,45.65,45.58,45.59,519700.0,34.1006,34.1081,34.0558,34.0633,519700.0
2014-09-16 15:30:00,45.59,45.64,45.59,45.61,1629900.0,34.0633,34.1006,34.0633,34.0782,1629900.0
2014-09-17 09:30:00,45.56,45.59,45.48,45.53,303100.0,34.0408,34.0633,33.9811,34.0184,303100.0
2014-09-17 10:00:00,45.53,45.54,45.48,45.52,343300.0,34.0184,34.0259,33.9811,34.011,343300.0
2014-09-17 10:30:00,45.51,45.53,45.46,45.47,230400.0,34.0035,34.0184,33.9661,33.9736,230400.0
2014-09-17 11:00:00,45.47,45.5,45.46,45.5,318600.0,33.9736,33.996,33.9661,33.996,318600.0
2014-09-17 11:30:00,45.5,45.52,45.44,45.49,198700.0,33.996,34.011,33.9512,33.9885,198700.0
2014-09-17 12:00:00,45.49,45.5,45.42,45.44,180700.0,33.9885,33.996,33.9362,33.9512,180700.0
2014-09-17 12:30:00,45.44,45.47,45.43,45.45,96100.0,33.9512,33.9736,33.9437,33.9587,96100.0
2014-09-17 13:00:00,45.44,45.51,45.43,45.5,299100.0,33.9512,34.0035,33.9437,33.996,299100.0
2014-09-17 13:30:00,45.49,45.58,45.48,45.56,373500.0,33.9885,34.0558,33.9811,34.0408,373500.0
2014-09-17 14:00:00,45.57,45.66,45.41,45.64,1355600.0,34.0483,34.1156,33.9288,34.1006,1355600.0
2014-09-17 14:30:00,45.65,45.65,45.57,45.64,457700.0,34.1081,34.1081,34.0483,34.1006,457700.0
2014-09-17 15:00:00,45.64,45.7,45.59,45.62,742000.0,34.1006,34.1454,34.0633,34.0857,742000.0
2014-09-17 15:30:00,45.62,45.63,45.48,45.53,2662300.0,34.0857,34.0931,33.9811,34.0184,2662300.0
2014-09-18 09:30:00,45.58,45.64,45.49,45.53,522600.0,34.0558,34.1006,33.9885,34.0184,522600.0
2014-09-18 10:00:00,45.53,45.57,45.49,45.5,297700.0,34.0184,34.0483,33.9885,33.996,297700.0
2014-09-18 10:30:00,45.5,45.59,45.5,45.55,298100.0,33.996,34.0633,33.996,34.0334,298100.0
2014-09-18 11:00:00,45.55,45.56,45.52,45.54,110700.0,34.0334,34.0408,34.011,34.0259,110700.0
2014-09-18 11:30:00,45.53,45.57,45.52,45.55,129600.0,34.0184,34.0483,34.011,34.0334,129600.0
2014-09-18 12:00:00,45.55,45.57,45.53,45.54,77400.0,34.0334,34.0483,34.0184,34.0259,77400.0
2014-09-18 12:30:00,45.53,45.55,45.51,45.53,114300.0,34.0184,34.0334,34.0035,34.0184,114300.0
2014-09-18 13:00:00,45.53,45.55,45.5,45.51,62100.0,34.0184,34.0334,33.996,34.0035,62100.0
2014-09-18 13:30:00,45.52,45.53,45.5,45.51,237900.0,34.011,34.0184,33.996,34.0035,237900.0
2014-09-18 14:00:00,45.52,45.56,45.52,45.55,322600.0,34.011,34.0408,34.011,34.0334,322600.0
2014-09-18 14:30:00,45.55,45.58,45.55,45.58,330300.0,34.0334,34.0558,34.0334,34.0558,330300.0
2014-09-18 15:00:00,45.58,45.63,45.57,45.63,219100.0,34.0558,34.0931,34.0483,34.0931,219100.0
2014-09-18 15:30:00,45.62,45.65,45.61,45.63,1014600.0,34.0857,34.1081,34.0782,34.0931,1014600.0
2014-09-19 09:30:00,45.5,45.59,45.39,45.47,281500.0,34.2104,34.2781,34.1277,34.1878,281500.0
2014-09-19 10:00:00,45.47,45.48,45.41,45.41,145200.0,34.1878,34.1953,34.1427,34.1427,145200.0
2014-09-19 10:30:00,45.4,45.42,45.37,45.4,355400.0,34.1352,34.1502,34.1126,34.1352,355400.0
2014-09-19 11:00:00,45.4,45.48,45.39,45.46,103400.0,34.1352,34.1953,34.1277,34.1803,103400.0
2014-09-19 11:30:00,45.46,45.5,45.45,45.48,150200.0,34.1803,34.2104,34.1728,34.1953,150200.0
2014-09-19 12:00:00,45.48,45.49,45.43,45.48,302800.0,34.1953,34.2029,34.1578,34.1953,302800.0
2014-09-19 12:30:00,45.48,45.51,45.46,45.49,101700.0,34.1953,34.2179,34.1803,34.2029,101700.0
2014-09-19 13:00:00,45.5,45.51,45.46,45.48,505400.0,34.2104,34.2179,34.1803,34.1953,505400.0
2014-09-19 13:30:00,45.49,45.5,45.44,45.48,270000.0,34.2029,34.2104,34.1653,34.1953,270000.0
2014-09-19 14:00:00,45.48,45.49,45.45,45.48,304800.0,34.1953,34.2029,34.1728,34.1953,304800.0
2014-09-19 14:30:00,45.48,45.51,45.46,45.51,167000.0,34.1953,34.2179,34.1803,34.2179,167000.0
2014-09-19 15:00:00,45.51,45.53,45.49,45.5,240300.0,34.2179,34.2329,34.2029,34.2104,240300.0
2014-09-19 15:30:00,45.5,45.53,45.41,45.43,1615700.0,34.2104,34.2329,34.1427,34.1578,1615700.0
2014-09-22 09:30:00,45.4,45.44,45.33,45.4,504000.0,34.1352,34.1653,34.0826,34.1352,504000.0
2014-09-22 10:00:00,45.39,45.47,45.37,45.42,503300.0,34.1277,34.1878,34.1126,34.1502,503300.0
2014-09-22 10:30:00,45.42,45.42,45.35,45.37,180300.0,34.1502,34.1502,34.0976,34.1126,180300.0
2014-09-22 11:00:00,45.37,45.39,45.32,45.34,126700.0,34.1126,34.1277,34.075,34.0901,126700.0
2014-09-22 11:30:00,45.34,45.35,45.29,45.31,158700.0,34.0901,34.0976,34.0525,34.0675,158700.0
2014-09-22 12:00:00,45.31,45.34,45.3,45.33,86900.0,34.0675,34.0901,34.06,34.0826,86900.0
2014-09-22 12:30:00,45.33,45.39,45.32,45.36,1572800.0,34.0826,34.1277,34.075,34.1051,1572800.0
2014-09-22 13:00:00,45.36,45.38,45.34,45.38,206800.0,34.1051,34.1202,34.0901,34.1202,206800.0
2014-09-22 13:30:00,45.39,45.4,45.34,45.36,88000.0,34.1277,34.1352,34.0901,34.1051,88000.0
2014-09-22 14:00:00,45.36,45.37,45.28,45.28,331700.0,34.1051,34.1126,34.045,34.045,331700.0
2014-09-22 14:30:00,45.28,45.33,45.28,45.31,207300.0,34.045,34.0826,34.045,34.0675,207300.0
2014-09-22 15:00:00,45.31,45.33,45.28,45.32,174100.0,34.0675,34.0826,34.045,34.075,174100.0
2014-09-22 15:30:00,45.31,45.36,45.3,45.36,808800.0,34.0675,34.1051,34.06,34.1051,808800.0
2014-09-23 09:30:00,45.2,45.28,45.19,45.2,361500.0,33.9848,34.045,33.9773,33.9848,361500.0
2014-09-23 10:00:00,45.21,45.23,45.16,45.19,174100.0,33.9923,34.0074,33.9547,33.9773,174100.0
2014-09-23 10:30:00,45.19,45.2,45.14,45.16,244700.0,33.9773,33.9848,33.9397,33.9547,244700.0
2014-09-23 11:00:00,45.16,45.2,45.07,45.18,2888000.0,33.9547,33.9848,33.8871,33.9698,2888000.0
2014-09-23 11:30:00,45.18,45.22,45.16,45.17,413800.0,33.9698,33.9999,33.9547,33.9623,413800.0
2014-09-23 12:00:00,45.16,45.19,45.08,45.08,107800.0,33.9547,33.9773,33.8946,33.8946,107800.0
2014-09-23 12:30:00,45.09,45.11,45.04,45.06,143300.0,33.9021,33.9171,33.8645,33.8796,143300.0
2014-09-23 13:00:00,45.05,45.07,45.02,45.06,277100.0,33.872,33.8871,33.8495,33.8796,277100.0
2014-09-23 13:30:00,45.07,45.11,45.05,45.05,141000.0,33.8871,33.9171,33.872,33.872,141000.0
2014-09-23 14:00:00,45.06,45.08,45.0,45.01,266200.0,33.8796,33.8946,33.8344,33.842,266200.0
2014-09-23 14:30:00,45.02,45.03,44.98,45.02,461100.0,33.8495,33.857,33.8194,33.8495,461100.0
2014-09-23 15:00:00,45.02,45.05,44.98,45.04,365200.0,33.8495,33.872,33.8194,33.8645,365200.0
2014-09-23 15:30:00,45.03,45.08,44.96,44.97,554100.0,33.857,33.8946,33.8044,33.8119,554100.0
2014-09-24 09:30:00,44.94,45.33,44.94,45.28,3672200.0,33.7893,34.0826,33.7893,34.045,3672200.0
2014-09-24 10:00:00,45.28,45.31,45.2,45.28,690800.0,34.045,34.0675,33.9848,34.045,690800.0
2014-09-24 10:30:00,45.27,45.33,45.26,45.3,573700.0,34.0375,34.0826,34.0299,34.06,573700.0
2014-09-24 11:00:00,45.3,45.44,45.3,45.43,551300.0,34.06,34.1653,34.06,34.1578,551300.0
2014-09-24 11:30:00,45.43,45.48,45.42,45.46,305700.0,34.1578,34.1953,34.1502,34.1803,305700.0
2014-09-24 12:00:00,45.47,45.48,45.43,45.47,123700.0,34.1878,34.1953,34.1578,34.1878,123700.0
2014-09-24 12:30:00,45.47,45.48,45.43,45.44,317700.0,34.1878,34.1953,34.1578,34.1653,317700.0
2014-09-24 13:00:00,45.45,45.46,45.42,45.44,140700.0,34.1728,34.1803,34.1502,34.1653,140700.0
2014-09-24 13:30:00,45.43,45.49,45.43,45.46,339100.0,34.1578,34.2029,34.1578,34.1803,339100.0
2014-09-24 14:00:00,45.46,45.51,45.44,45.49,462600.0,34.1803,34.2179,34.1653,34.2029,462600.0
2014-09-24 14:30:00,45.49,45.53,45.48,45.52,352500.0,34.2029,34.2329,34.1953,34.2254,352500.0
2014-09-24 15:00:00,45.52,45.55,45.51,45.52,359100.0,34.2254,34.248,34.2179,34.2254,359100.0
2014-09-24 15:30:00,45.52,45.55,45.5,45.53,1888300.0,34.2254,34.248,34.2104,34.2329,1888300.0
2014-09-25 09:30:00,45.39,45.4,45.25,45.26,764900.0,34.1277,34.1352,34.0224,34.0299,764900.0
2014-09-25 10:00:00,45.25,45.3,45.23,45.25,3099300.0,34.0224,34.06,34.0074,34.0224,3099300.0
2014-09-25 10:30:00,45.25,45.27,45.1,45.2,629300.0,34.0224,34.0375,33.9096,33.9848,629300.0
2014-09-25 11:00:00,45.19,45.19,45.1,45.17,442400.0,33.9773,33.9773,33.9096,33.9623,442400.0
2014-09-25 11:30:00,45.17,45.17,45.06,45.07,382700.0,33.9623,33.9623,33.8796,33.8871,382700.0
2014-09-25 12:00:00,45.07,45.1,45.01,45.01,273600.0,33.8871,33.9096,33.842,33.842,273600.0
2014-09-25 12:30:00,45.0,45.06,44.99,45.02,152800.0,33.8344,33.8796,33.8269,33.8495,152800.0
2014-09-25 13:00:00,45.02,45.04,44.97,45.03,319600.0,33.8495,33.8645,33.8119,33.857,319600.0
2014-09-25 13:30:00,45.02,45.03,44.93,44.95,819100.0,33.8495,33.857,33.7818,33.7968,819100.0
2014-09-25 14:00:00,44.95,45.01,44.93,44.99,230600.0,33.7968,33.842,33.7818,33.8269,230600.0
2014-09-25 14:30:00,44.99,45.09,44.98,45.06,331500.0,33.8269,33.9021,33.8194,33.8796,331500.0
2014-09-25 15:00:00,45.06,45.07,44.99,45.0,632000.0,33.8796,33.8871,33.8269,33.8344,632000.0
2014-09-25 15:30:00,45.0,45.1,44.94,44.94,839200.0,33.8344,33.9096,33.7893,33.7893,839200.0
2014-09-26 09:30:00,45.03,45.15,44.83,44.9,612600.0,33.857,33.9472,33.7066,33.7593,612600.0
2014-09-26 10:00:00,44.9,45.02,44.9,44.91,166800.0,33.7593,33.8495,33.7593,33.7668,166800.0
2014-09-26 10:30:00,44.92,44.95,44.84,44.89,234700.0,33.7743,33.7968,33.7141,33.7517,234700.0
2014-09-26 11:00:00,44.9,44.93,44.81,44.82,194400.0,33.7593,33.7818,33.6916,33.6991,194400.0
2014-09-26 11:30:00,44.82,44.82,44.77,44.8,294400.0,33.6991,33.6991,33.6615,33.6841,294400.0
2014-09-26 12:00:00,44.81,44.87,44.8,44.86,132100.0,33.6916,33.7367,33.6841,33.7292,132100.0
2014-09-26 12:30:00,44.87,44.88,44.83,44.84,103100.0,33.7367,33.7442,33.7066,33.7141,103100.0
2014-09-26 13:00:00,44.84,44.94,44.84,44.92,84700.0,33.7141,33.7893,33.7141,33.7743,84700.0
2014-09-26 13:30:00,44.92,44.97,44.91,44.97,182600.0,33.7743,33.8119,33.7668,33.8119,182600.0
2014-09-26 14:00:00,44.97,45.14,44.96,45.11,241500.0,33.8119,33.9397,33.8044,33.9171,241500.0
2014-09-26 14:30:00,45.11,45.19,45.1,45.14,537500.0,33.9171,33.9773,33.9096,33.9397,537500.0
2014-09-26 15:00:00,45.14,45.17,45.09,45.11,388100.0,33.9397,33.9623,33.9021,33.9171,388100.0
2014-09-26 15:30:00,45.12,45.13,45.06,45.1,617300.0,33.9247,33.9322,33.8796,33.9096,617300.0
2014-09-29 09:30:00,44.83,44.91,44.8,44.9,1311500.0,33.7066,33.7668,33.6841,33.7593,1311500.0
2014-09-29 10:00:00,44.89,44.95,44.85,44.92,390300.0,33.7517,33.7968,33.7217,33.7743,390300.0
2014-09-29 10:30:00,44.91,44.97,44.91,44.91,1013900.0,33.7668,33.8119,33.7668,33.7668,1013900.0
2014-09-29 11:00:00,44.91,45.02,44.88,45.0,674100.0,33.7668,33.8495,33.7442,33.8344,674100.0
2014-09-29 11:30:00,45.0,45.01,44.94,44.99,393200.0,33.8344,33.842,33.7893,33.8269,393200.0
2014-09-29 12:00:00,44.98,44.98,44.92,44.94,561100.0,33.8194,33.8194,33.7743,33.7893,561100.0
2014-09-29 12:30:00,44.94,44.95,44.9,44.93,284300.0,33.7893,33.7968,33.7593,33.7818,284300.0
2014-09-29 13:00:00,44.93,44.95,44.9,44.94,124500.0,33.7818,33.7968,33.7593,33.7893,124500.0
2014-09-29 13:30:00,44.94,44.99,44.93,44.97,689800.0,33.7893,33.8269,33.7818,33.8119,689800.0
2014-09-29 14:00:00,44.97,45.0,44.9,44.91,409500.0,33.8119,33.8344,33.7593,33.7668,409500.0
2014-09-29 14:30:00,44.91,45.02,44.9,45.02,210500.0,33.7668,33.8495,33.7593,33.8495,210500.0
2014-09-29 15:00:00,45.02,45.15,45.01,45.14,711900.0,33.8495,33.9472,33.842,33.9397,711900.0
2014-09-29 15:30:00,45.14,45.15,45.07,45.1,942700.0,33.9397,33.9472,33.8871,33.9096,942700.0
2014-09-30 09:30:00,45.11,45.12,45.0,45.03,547600.0,33.9171,33.9247,33.8344,33.857,547600.0
2014-09-30 10:00:00,45.02,45.08,44.95,45.01,359600.0,33.8495,33.8946,33.7968,33.842,359600.0
2014-09-30 10:30:00,45.02,45.09,45.02,45.08,151100.0,33.8495,33.9021,33.8495,33.8946,151100.0
2014-09-30 11:00:00,45.08,45.18,45.08,45.17,287900.0,33.8946,33.9698,33.8946,33.9623,287900.0
2014-09-30 11:30:00,45.17,45.18,45.11,45.12,215200.0,33.9623,33.9698,33.9171,33.9247,215200.0
2014-09-30 12:00:00,45.12,45.15,45.09,45.11,234800.0,33.9247,33.9472,33.9021,33.9171,234800.0
2014-09-30 12:30:00,45.1,45.11,45.04,45.06,225500.0,33.9096,33.9171,33.8645,33.8796,225500.0
2014-09-30 13:00:00,45.07,45.16,45.07,45.09,155300.0,33.8871,33.9547,33.8871,33.9021,155300.0
2014-09-30 13:30:00,45.09,45.1,45.01,45.05,339400.0,33.9021,33.9096,33.842,33.872,339400.0
2014-09-30 14:00:00,45.05,45.13,45.05,45.13,263300.0,33.872,33.9322,33.872,33.9322,263300.0
2014-09-30 14:30:00,45.12,45.16,45.09,45.12,173700.0,33.9247,33.9547,33.9021,33.9247,173700.0
2014-09-30 15:00:00,45.12,45.17,45.07,45.15,418100.0,33.9247,33.9623,33.8871,33.9472,418100.0
2014-09-30 15:30:00,45.16,45.22,45.11,45.11,1378500.0,33.9547,33.9999,33.9171,33.9171,1378500.0
2014-10-01 09:30:00,45.07,45.07,44.89,44.94,1188500.0,33.8871,33.8871,33.7517,33.7893,1188500.0
2014-10-01 10:00:00,44.94,45.03,44.87,45.01,1134800.0,33.7893,33.857,33.7367,33.842,1134800.0
2014-10-01 10:30:00,45.02,45.04,44.93,45.03,809300.0,33.8495,33.8645,33.7818,33.857,809300.0
2014-10-01 11:00:00,45.03,45.07,44.96,44.97,529600.0,33.857,33.8871,33.8044,33.8119,529600.0
2014-10-01 11:30:00,44.97,44.99,44.93,44.93,531400.0,33.8119,33.8269,33.7818,33.7818,531400.0
2014-10-01 12:00:00,44.94,44.95,44.86,44.92,2126700.0,33.7893,33.7968,33.7292,33.7743,2126700.0
2014-10-01 12:30:00,44.92,44.93,44.83,44.83,669000.0,33.7743,33.7818,33.7066,33.7066,669000.0
2014-10-01 13:00:00,44.83,44.87,44.8,44.82,496600.0,33.7066,33.7367,33.6841,33.6991,496600.0
2014-10-01 13:30:00,44.82,44.83,44.76,44.79,1433400.0,33.6991,33.7066,33.654,33.6765,1433400.0
2014-10-01 14:00:00,44.79,44.89,44.78,44.87,1229800.0,33.6765,33.7517,33.669,33.7367,1229800.0
2014-10-01 14:30:00,44.87,44.89,44.78,44.78,783500.0,33.7367,33.7517,33.669,33.669,783500.0
2014-10-01 15:00:00,44.79,44.85,44.75,44.84,814700.0,33.6765,33.7217,33.6465,33.7141,814700.0
2014-10-01 15:30:00,44.84,44.92,44.8,44.83,2322300.0,33.7141,33.7743,33.6841,33.7066,2322300.0
2014-10-02 09:30:00,44.8,44.93,44.8,44.93,1291200.0,33.6841,33.7818,33.6841,33.7818,1291200.0
2014-10-02 10:00:00,44.92,45.02,44.87,45.0,858700.0,33.7743,33.8495,33.7367,33.8344,858700.0
2014-10-02 10:30:00,44.99,44.99,44.84,44.86,480600.0,33.8269,33.8269,33.7141,33.7292,480600.0
2014-10-02 11:00:00,44.87,44.89,44.82,44.85,843800.0,33.7367,33.7517,33.6991,33.7217,843800.0
2014-10-02 11:30:00,44.86,44.87,44.7,44.79,973700.0,33.7292,33.7367,33.6089,33.6765,973700.0
2014-10-02 12:00:00,44.79,44.82,44.76,44.81,469500.0,33.6765,33.6991,33.654,33.6916,469500.0
2014-10-02 12:30:00,44.81,44.83,44.74,44.82,466800.0,33.6916,33.7066,33.639,33.6991,466800.0
2014-10-02 13:00:00,44.82,44.92,44.81,44.9,461000.0,33.6991,33.7743,33.6916,33.7593,461000.0
2014-10-02 13:30:00,44.91,44.91,44.83,44.86,374100.0,33.7668,33.7668,33.7066,33.7292,374100.0
2014-10-02 14:00:00,44.85,44.95,44.84,44.95,470300.0,33.7217,33.7968,33.7141,33.7968,470300.0
2014-10-02 14:30:00,44.94,44.98,44.88,44.92,297800.0,33.7893,33.8194,33.7442,33.7743,297800.0
2014-10-02 15:00:00,44.92,44.94,44.83,44.85,860900.0,33.7743,33.7893,33.7066,33.7217,860900.0
2014-10-02 15:30:00,44.85,44.91,44.82,44.89,3423200.0,33.7217,33.7668,33.6991,33.7517,3423200.0
2014-10-03 09:30:00,45.18,45.3,45.0,45.21,1612400.0,33.9698,34.06,33.8344,33.9923,1612400.0
2014-10-03 10:00:00,45.22,45.33,45.22,45.3,418200.0,33.9999,34.0826,33.9999,34.06,418200.0
2014-10-03 10:30:00,45.3,45.31,45.25,45.27,336400.0,34.06,34.0675,34.0224,34.0375,336400.0
2014-10-03 11:00:00,45.26,45.34,45.26,45.31,265300.0,34.0299,34.0901,34.0299,34.0675,265300.0
2014-10-03 11:30:00,45.32,45.33,45.3,45.3,783900.0,34.075,34.0826,34.06,34.06,783900.0
2014-10-03 12:00:00,45.3,45.35,45.29,45.34,433300.0,34.06,34.0976,34.0525,34.0901,433300.0
2014-10-03 12:30:00,45.35,45.39,45.35,45.36,145700.0,34.0976,34.1277,34.0976,34.1051,145700.0
2014-10-03 13:00:00,45.36,45.37,45.32,45.36,358600.0,34.1051,34.1126,34.075,34.1051,358600.0
2014-10-03 13:30:00,45.37,45.37,45.33,45.34,101800.0,34.1126,34.1126,34.0826,34.0901,101800.0
2014-10-03 14:00:00,45.34,45.42,45.34,45.4,213500.0,34.0901,34.1502,34.0901,34.1352,213500.0
2014-10-03 14:30:00,45.4,45.44,45.39,45.41,163400.0,34.1352,34.1653,34.1277,34.1427,163400.0
2014-10-03 15:00:00,45.41,45.46,45.38,45.41,366400.0,34.1427,34.1803,34.1202,34.1427,366400.0
2014-10-03 15:30:00,45.41,45.44,45.38,45.4,2082300.0,34.1427,34.1653,34.1202,34.1352,2082300.0
2014-10-06 09:30:00,45.56,45.56,45.39,45.42,438500.0,34.2555,34.2555,34.1277,34.1502,438500.0
2014-10-06 10:00:00,45.42,45.48,45.39,45.46,489700.0,34.1502,34.1953,34.1277,34.1803,489700.0
2014-10-06 10:30:00,45.46,45.5,45.41,45.44,346000.0,34.1803,34.2104,34.1427,34.1653,346000.0
2014-10-06 11:00:00,45.43,45.47,45.4,45.43,228800.0,34.1578,34.1878,34.1352,34.1578,228800.0
2014-10-06 11:30:00,45.44,45.47,45.25,45.28,322000.0,34.1653,34.1878,34.0224,34.045,322000.0
2014-10-06 12:00:00,45.27,45.3,45.22,45.22,344500.0,34.0375,34.06,33.9999,33.9999,344500.0
2014-10-06 12:30:00,45.23,45.24,45.16,45.19,184400.0,34.0074,34.0149,33.9547,33.9773,184400.0
2014-10-06 13:00:00,45.18,45.29,45.16,45.28,159000.0,33.9698,34.0525,33.9547,34.045,159000.0
2014-10-06 13:30:00,45.29,45.3,45.23,45.29,533300.0,34.0525,34.06,34.0074,34.0525,533300.0
2014-10-06 14:00:00,45.3,45.37,45.27,45.36,291600.0,34.06,34.1126,34.0375,34.1051,291600.0
2014-10-06 14:30:00,45.37,45.41,45.36,45.39,160700.0,34.1126,34.1427,34.1051,34.1277,160700.0
2014-10-06 15:00:00,45.4,45.46,45.34,45.45,313500.0,34.1352,34.1803,34.0901,34.1728,313500.0
2014-10-06 15:30:00,45.44,45.49,45.42,45.44,1804500.0,34.1653,34.2029,34.1502,34.1653,1804500.0
2014-10-07 09:30:00,45.23,45.37,45.23,45.36,701000.0,34.0074,34.1126,34.0074,34.1051,701000.0
2014-10-07 10:00:00,45.36,45.39,45.33,45.39,620500.0,34.1051,34.1277,34.0826,34.1277,620500.0
2014-10-07 10:30:00,45.39,45.51,45.39,45.44,679500.0,34.1277,34.2179,34.1277,34.1653,679500.0
2014-10-07 11:00:00,45.44,45.45,45.34,45.37,584100.0,34.1653,34.1728,34.0901,34.1126,584100.0
2014-10-07 11:30:00,45.37,45.44,45.34,45.42,578800.0,34.1126,34.1653,34.0901,34.1502,578800.0
2014-10-07 12:00:00,45.42,45.5,45.4,45.49,204400.0,34.1502,34.2104,34.1352,34.2029,204400.0
2014-10-07 12:30:00,45.5,45.52,45.44,45.45,389200.0,34.2104,34.2254,34.1653,34.1728,389200.0
2014-10-07 13:00:00,45.45,45.52,45.42,45.51,283800.0,34.1728,34.2254,34.1502,34.2179,283800.0
2014-10-07 13:30:00,45.51,45.52,45.46,45.5,309700.0,34.2179,34.2254,34.1803,34.2104,309700.0
2014-10-07 14:00:00,45.5,45.51,45.42,45.42,433000.0,34.2104,34.2179,34.1502,34.1502,433000.0
2014-10-07 14:30:00,45.42,45.42,45.3,45.35,3240500.0,34.1502,34.1502,34.06,34.0976,3240500.0
2014-10-07 15:00:00,45.35,45.37,45.24,45.28,622900.0,34.0976,34.1126,34.0149,34.045,622900.0
2014-10-07 15:30:00,45.28,45.3,45.19,45.2,1213300.0,34.045,34.06,33.9773,33.9848,1213300.0
2014-10-08 09:30:00,45.22,45.36,45.22,45.25,429500.0,33.9999,34.1051,33.9999,34.0224,429500.0
2014-10-08 10:00:00,45.26,45.33,45.23,45.31,658400.0,34.0299,34.0826,34.0074,34.0675,658400.0
2014-10-08 10:30:00,45.31,45.33,45.2,45.23,997400.0,34.0675,34.0826,33.9848,34.0074,997400.0
2014-10-08 11:00:00,45.23,45.37,45.2,45.35,698900.0,34.0074,34.1126,33.9848,34.0976,698900.0
2014-10-08 11:30:00,45.35,45.39,45.34,45.39,405600.0,34.0976,34.1277,34.0901,34.1277,405600.0
2014-10-08 12:00:00,45.39,45.43,45.36,45.37,657600.0,34.1277,34.1578,34.1051,34.1126,657600.0
2014-10-08 12:30:00,45.37,45.38,45.34,45.37,285100.0,34.1126,34.1202,34.0901,34.1126,285100.0
2014-10-08 13:00:00,45.37,45.41,45.33,45.34,643500.0,34.1126,34.1427,34.0826,34.0901,643500.0
2014-10-08 13:30:00,45.34,45.45,45.33,45.43,443900.0,34.0901,34.1728,34.0826,34.1578,443900.0
2014-10-08 14:00:00,45.43,45.65,45.42,45.64,1268000.0,34.1578,34.3232,34.1502,34.3156,1268000.0
2014-10-08 14:30:00,45.65,45.69,45.6,45.63,633500.0,34.3232,34.3532,34.2856,34.3081,633500.0
2014-10-08 15:00:00,45.64,45.8,45.63,45.79,654300.0,34.3156,34.4359,34.3081,34.4284,654300.0
2014-10-08 15:30:00,45.79,45.87,45.76,45.84,1596000.0,34.4284,34.4886,34.4059,34.466,1596000.0
2014-10-09 09:30:00,45.81,46.06,45.8,46.02,1179700.0,34.4435,34.6314,34.4359,34.6014,1179700.0
2014-10-09 10:00:00,46.02,46.11,46.01,46.06,573100.0,34.6014,34.669,34.5938,34.6314,573100.0
2014-10-09 10:30:00,46.07,46.07,45.9,45.98,1074500.0,34.639,34.639,34.5111,34.5713,1074500.0
2014-10-09 11:00:00,45.98,45.99,45.88,45.91,518800.0,34.5713,34.5788,34.4961,34.5187,518800.0
2014-10-09 11:30:00,45.92,45.92,45.64,45.7,742100.0,34.5262,34.5262,34.3156,34.3608,742100.0
2014-10-09 12:00:00,45.7,45.75,44.72,45.62,1377100.0,34.3608,34.3984,33.6239,34.3006,1377100.0
2014-10-09 12:30:00,45.63,45.66,45.59,45.63,935600.0,34.3081,34.3307,34.2781,34.3081,935600.0
2014-10-09 13:00:00,45.63,45.64,45.46,45.58,700900.0,34.3081,34.3156,34.1803,34.2705,700900.0
2014-10-09 13:30:00,45.59,45.66,45.51,45.55,623800.0,34.2781,34.3307,34.2179,34.248,623800.0
2014-10-09 14:00:00,45.54,45.55,45.46,45.48,980500.0,34.2405,34.248,34.1803,34.1953,980500.0
2014-10-09 14:30:00,45.47,45.55,45.42,45.44,2565100.0,34.1878,34.248,34.1502,34.1653,2565100.0
2014-10-09 15:00:00,45.44,45.52,45.4,45.49,901200.0,34.1653,34.2254,34.1352,34.2029,901200.0
2014-10-09 15:30:00,45.5,45.6,45.41,45.41,2449600.0,34.2104,34.2856,34.1427,34.1427,2449600.0
2014-10-10 09:30:00,45.43,45.91,45.43,45.9,1583200.0,34.1578,34.5187,34.1578,34.5111,1583200.0
2014-10-10 10:00:00,45.89,45.91,45.74,45.89,1159900.0,34.5036,34.5187,34.3908,34.5036,1159900.0
2014-10-10 10:30:00,45.9,45.94,45.81,45.88,986100.0,34.5111,34.5412,34.4435,34.4961,986100.0
2014-10-10 11:00:00,45.89,45.92,45.83,45.85,1445600.0,34.5036,34.5262,34.4585,34.4735,1445600.0
2014-10-10 11:30:00,45.85,45.88,45.79,45.85,758000.0,34.4735,34.4961,34.4284,34.4735,758000.0
2014-10-10 12:00:00,45.85,45.93,45.83,45.92,624000.0,34.4735,34.5337,34.4585,34.5262,624000.0
2014-10-10 12:30:00,45.93,46.08,45.91,45.91,694000.0,34.5337,34.6465,34.5187,34.5187,694000.0
2014-10-10 13:00:00,45.91,45.97,45.88,45.91,651000.0,34.5187,34.5638,34.4961,34.5187,651000.0
2014-10-10 13:30:00,45.91,45.98,45.91,45.95,318700.0,34.5187,34.5713,34.5187,34.5487,318700.0
2014-10-10 14:00:00,45.96,45.98,45.86,45.9,378700.0,34.5562,34.5713,34.4811,34.5111,378700.0
2014-10-10 14:30:00,45.9,45.93,45.8,45.82,363200.0,34.5111,34.5337,34.4359,34.451,363200.0
2014-10-10 15:00:00,45.82,45.84,45.75,45.8,769900.0,34.451,34.466,34.3984,34.4359,769900.0
2014-10-10 15:30:00,45.8,45.81,45.61,45.61,1109700.0,34.4359,34.4435,34.2931,34.2931,1109700.0
2014-10-13 09:30:00,45.62,45.62,45.29,45.44,3294300.0,34.3006,34.3006,34.0525,34.1653,3294300.0
2014-10-13 10:00:00,45.44,45.51,45.4,45.42,1467200.0,34.1653,34.2179,34.1352,34.1502,1467200.0
2014-10-13 10:30:00,45.41,45.53,45.41,45.46,1384300.0,34.1427,34.2329,34.1427,34.1803,1384300.0
2014-10-13 11:00:00,45.46,45.53,45.38,45.43,1214500.0,34.1803,34.2329,34.1202,34.1578,1214500.0
2014-10-13 11:30:00,45.44,45.48,45.38,45.46,747500.0,34.1653,34.1953,34.1202,34.1803,747500.0
2014-10-13 12:00:00,45.46,45.55,45.41,45.55,697500.0,34.1803,34.248,34.1427,34.248,697500.0
2014-10-13 12:30:00,45.55,45.66,45.55,45.58,627700.0,34.248,34.3307,34.248,34.2705,627700.0
2014-10-13 13:00:00,45.58,45.63,45.51,45.59,507800.0,34.2705,34.3081,34.2179,34.2781,507800.0
2014-10-13 13:30:00,45.58,45.59,45.46,45.49,1088100.0,34.2705,34.2781,34.1803,34.2029,1088100.0
2014-10-13 14:00:00,45.49,45.53,45.45,45.5,480500.0,34.2029,34.2329,34.1728,34.2104,480500.0
2014-10-13 14:30:00,45.5,45.51,45.45,45.46,350300.0,34.2104,34.2179,34.1728,34.1803,350300.0
2014-10-13 15:00:00,45.47,45.47,45.3,45.34,916800.0,34.1878,34.1878,34.06,34.0901,916800.0
2014-10-13 15:30:00,45.34,45.34,44.95,44.98,3879800.0,34.0901,34.0901,33.7968,33.8194,3879800.0
2014-10-14 09:30:00,45.12,45.21,44.96,45.08,2250400.0,33.9247,33.9923,33.8044,33.8946,2250400.0
2014-10-14 10:00:00,45.07,45.16,44.98,45.08,2078600.0,33.8871,33.9547,33.8194,33.8946,2078600.0
2014-10-14 10:30:00,45.1,45.11,45.04,45.06,723300.0,33.9096,33.9171,33.8645,33.8796,723300.0
2014-10-14 11:00:00,45.06,45.16,45.03,45.08,696000.0,33.8796,33.9547,33.857,33.8946,696000.0
2014-10-14 11:30:00,45.09,45.14,45.04,45.13,248700.0,33.9021,33.9397,33.8645,33.9322,248700.0
2014-10-14 12:00:00,45.13,45.17,45.05,45.05,1013200.0,33.9322,33.9623,33.872,33.872,1013200.0
2014-10-14 12:30:00,45.06,45.08,45.0,45.05,423600.0,33.8796,33.8946,33.8344,33.872,423600.0
2014-10-14 13:00:00,45.05,45.07,44.98,44.98,337400.0,33.872,33.8871,33.8194,33.8194,337400.0
2014-10-14 13:30:00,44.99,45.06,44.93,45.05,395300.0,33.8269,33.8796,33.7818,33.872,395300.0
2014-10-14 14:00:00,45.05,45.1,44.97,45.0,478600.0,33.872,33.9096,33.8119,33.8344,478600.0
2014-10-14 14:30:00,45.0,45.05,44.95,44.99,608700.0,33.8344,33.872,33.7968,33.8269,608700.0
2014-10-14 15:00:00,44.99,45.03,44.85,44.92,925900.0,33.8269,33.857,33.7217,33.7743,925900.0
2014-10-14 15:30:00,44.92,45.05,44.87,44.97,1809800.0,33.7743,33.872,33.7367,33.8119,1809800.0
2014-10-15 09:30:00,44.54,44.72,44.48,44.69,2367400.0,33.4886,33.6239,33.4435,33.6014,2367400.0
2014-10-15 10:00:00,44.68,44.81,44.54,44.62,2046200.0,33.5938,33.6916,33.4886,33.5487,2046200.0
2014-10-15 10:30:00,44.62,44.63,44.43,44.54,2455100.0,33.5487,33.5562,33.4059,33.4886,2455100.0
2014-10-15 11:00:00,44.54,44.66,44.43,44.43,1029800.0,33.4886,33.5788,33.4059,33.4059,1029800.0
2014-10-15 11:30:00,44.43,44.48,44.3,44.38,826800.0,33.4059,33.4435,33.3081,33.3683,826800.0
2014-10-15 12:00:00,44.37,44.38,44.15,44.26,1016800.0,33.3608,33.3683,33.1953,33.2781,1016800.0
2014-10-15 12:30:00,44.26,44.31,44.07,44.09,799300.0,33.2781,33.3156,33.1352,33.1502,799300.0
2014-10-15 13:00:00,44.09,44.13,43.78,43.84,1071500.0,33.1502,33.1803,32.9172,32.9623,1071500.0
2014-10-15 13:30:00,43.84,44.07,43.83,43.96,1108100.0,32.9623,33.1352,32.9547,33.0525,1108100.0
2014-10-15 14:00:00,43.95,44.15,43.87,44.06,1439600.0,33.045,33.1953,32.9848,33.1277,1439600.0
2014-10-15 14:30:00,44.06,44.3,44.05,44.29,1136000.0,33.1277,33.3081,33.1202,33.3006,1136000.0
2014-10-15 15:00:00,44.3,44.39,44.02,44.36,2512200.0,33.3081,33.3758,33.0976,33.3532,2512200.0
2014-10-15 15:30:00,44.36,44.55,44.3,44.44,3482900.0,33.3532,33.4961,33.3081,33.4134,3482900.0
2014-10-16 09:30:00,43.83,44.14,43.72,44.05,2506300.0,32.9547,33.1878,32.872,33.1202,2506300.0
2014-10-16 10:00:00,44.05,44.22,43.69,44.0,2439700.0,33.1202,33.248,32.8495,33.0826,2439700.0
2014-10-16 10:30:00,44.0,44.17,43.94,44.03,2169600.0,33.0826,33.2104,33.0375,33.1051,2169600.0
2014-10-16 11:00:00,44.03,44.14,43.95,44.14,1391900.0,33.1051,33.1878,33.045,33.1878,1391900.0
2014-10-16 11:30:00,44.14,44.23,43.95,43.98,1040900.0,33.1878,33.2555,33.045,33.0675,1040900.0
2014-10-16 12:00:00,43.97,44.1,43.91,44.02,813400.0,33.06,33.1578,33.0149,33.0976,813400.0
2014-10-16 12:30:00,44.02,44.13,43.94,44.09,915500.0,33.0976,33.1803,33.0375,33.1502,915500.0
2014-10-16 13:00:00,44.09,44.25,44.09,44.22,1440700.0,33.1502,33.2705,33.1502,33.248,1440700.0
2014-10-16 13:30:00,44.22,44.32,44.16,44.19,819100.0,33.248,33.3232,33.2029,33.2254,819100.0
2014-10-16 14:00:00,44.19,44.27,44.13,44.21,766500.0,33.2254,33.2856,33.1803,33.2405,766500.0
2014-10-16 14:30:00,44.22,44.25,44.07,44.11,1242300.0,33.248,33.2705,33.1352,33.1653,1242300.0
2014-10-16 15:00:00,44.11,44.21,44.0,44.16,1117100.0,33.1653,33.2405,33.0826,33.2029,1117100.0
2014-10-16 15:30:00,44.16,44.21,44.05,44.1,1965300.0,33.2029,33.2405,33.1202,33.1578,1965300.0
2014-10-17 09:30:00,44.49,44.49,44.08,44.16,1596100.0,33.451,33.451,33.1427,33.2029,1596100.0
2014-10-17 10:00:00,44.16,44.4,44.15,44.4,1924700.0,33.2029,33.3833,33.1953,33.3833,1924700.0
2014-10-17 10:30:00,44.41,44.43,44.29,44.34,882500.0,33.3908,33.4059,33.3006,33.3382,882500.0
2014-10-17 11:00:00,44.34,44.48,44.31,44.48,467900.0,33.3382,33.4435,33.3156,33.4435,467900.0
2014-10-17 11:30:00,44.47,44.52,44.43,44.47,307500.0,33.4359,33.4735,33.4059,33.4359,307500.0
2014-10-17 12:00:00,44.46,44.5,44.41,44.47,532900.0,33.4284,33.4585,33.3908,33.4359,532900.0
2014-10-17 12:30:00,44.47,44.67,44.47,44.62,1650900.0,33.4359,33.5863,33.4359,33.5487,1650900.0
2014-10-17 13:00:00,44.62,44.68,44.5,44.54,712600.0,33.5487,33.5938,33.4585,33.4886,712600.0
2014-10-17 13:30:00,44.53,44.61,44.47,44.51,638900.0,33.4811,33.5412,33.4359,33.466,638900.0
2014-10-17 14:00:00,44.5,44.51,44.41,44.48,608100.0,33.4585,33.466,33.3908,33.4435,608100.0
2014-10-17 14:30:00,44.48,44.57,44.46,44.55,352500.0,33.4435,33.5111,33.4284,33.4961,352500.0
2014-10-17 15:00:00,44.56,44.66,44.44,44.64,633500.0,33.5036,33.5788,33.4134,33.5638,633500.0
2014-10-17 15:30:00,44.64,44.75,44.61,44.61,1284900.0,33.5638,33.6465,33.5412,33.5412,1284900.0
2014-10-20 09:30:00,44.55,44.91,44.51,44.89,1685100.0,33.4961,33.7668,33.466,33.7517,1685100.0
2014-10-20 10:00:00,44.89,45.0,44.83,44.97,1487900.0,33.7517,33.8344,33.7066,33.8119,1487900.0
2014-10-20 10:30:00,44.97,45.02,44.92,44.98,952200.0,33.8119,33.8495,33.7743,33.8194,952200.0
2014-10-20 11:00:00,44.98,45.1,44.94,45.09,1069300.0,33.8194,33.9096,33.7893,33.9021,1069300.0
2014-10-20 11:30:00,45.09,45.09,45.02,45.04,814700.0,33.9021,33.9021,33.8495,33.8645,814700.0
2014-10-20 12:00:00,45.04,45.09,45.03,45.04,1384000.0,33.8645,33.9021,33.857,33.8645,1384000.0
2014-10-20 12:30:00,45.03,45.05,44.97,45.0,692100.0,33.857,33.872,33.8119,33.8344,692100.0
2014-10-20 13:00:00,45.0,45.11,45.0,45.1,410400.0,33.8344,33.9171,33.8344,33.9096,410400.0
2014-10-20 13:30:00,45.11,45.12,45.08,45.12,1306000.0,33.9171,33.9247,33.8946,33.9247,1306000.0
2014-10-20 14:00:00,45.12,45.25,45.11,45.23,1391700.0,33.9247,34.0224,33.9171,34.0074,1391700.0
2014-10-20 14:30:00,45.23,45.27,45.2,45.23,945400.0,34.0074,34.0375,33.9848,34.0074,945400.0
2014-10-20 15:00:00,45.24,45.31,45.23,45.27,922000.0,34.0149,34.0675,34.0074,34.0375,922000.0
2014-10-20 15:30:00,45.28,45.3,45.23,45.25,1475900.0,34.045,34.06,34.0074,34.0224,1475900.0
2014-10-21 09:30:00,45.13,45.16,44.95,45.04,1860900.0,33.9322,33.9547,33.7968,33.8645,1860900.0
2014-10-21 10:00:00,45.04,45.22,45.03,45.17,857900.0,33.8645,33.9999,33.857,33.9623,857900.0
2014-10-21 10:30:00,45.17,45.3,45.17,45.24,793900.0,33.9623,34.06,33.9623,34.0149,793900.0
2014-10-21 11:00:00,45.25,45.36,45.23,45.36,468000.0,34.0224,34.1051,34.0074,34.1051,468000.0
2014-10-21 11:30:00,45.36,45.41,45.33,45.38,809500.0,34.1051,34.1427,34.0826,34.1202,809500.0
2014-10-21 12:00:00,45.37,45.41,45.35,45.39,399000.0,34.1126,34.1427,34.0976,34.1277,399000.0
2014-10-21 12:30:00,45.39,45.4,45.32,45.33,569100.0,34.1277,34.1352,34.075,34.0826,569100.0
2014-10-21 13:00:00,45.33,45.35,45.3,45.33,843200.0,34.0826,34.0976,34.06,34.0826,843200.0
2014-10-21 13:30:00,45.34,45.42,45.34,45.39,827500.0,34.0901,34.1502,34.0901,34.1277,827500.0
2014-10-21 14:00:00,45.39,45.42,45.36,45.38,313100.0,34.1277,34.1502,34.1051,34.1202,313100.0
2014-10-21 14:30:00,45.38,45.41,45.32,45.37,364200.0,34.1202,34.1427,34.075,34.1126,364200.0
2014-10-21 15:00:00,45.37,45.46,45.35,45.45,502200.0,34.1126,34.1803,34.0976,34.1728,502200.0
2014-10-21 15:30:00,45.44,45.46,45.39,45.45,3794800.0,34.1653,34.1803,34.1277,34.1728,3794800.0
2014-10-22 09:30:00,45.49,45.64,45.41,45.61,1452300.0,34.2029,34.3156,34.1427,34.2931,1452300.0
2014-10-22 10:00:00,45.61,45.67,45.54,45.65,699100.0,34.2931,34.3382,34.2405,34.3232,699100.0
2014-10-22 10:30:00,45.65,45.72,45.64,45.68,382200.0,34.3232,34.3758,34.3156,34.3457,382200.0
2014-10-22 11:00:00,45.68,45.85,45.68,45.79,439200.0,34.3457,34.4735,34.3457,34.4284,439200.0
2014-10-22 11:30:00,45.79,45.87,45.76,45.83,355400.0,34.4284,34.4886,34.4059,34.4585,355400.0
2014-10-22 12:00:00,45.82,45.86,45.74,45.78,214400.0,34.451,34.4811,34.3908,34.4209,214400.0
2014-10-22 12:30:00,45.77,45.77,45.64,45.69,950900.0,34.4134,34.4134,34.3156,34.3532,950900.0
2014-10-22 13:00:00,45.7,45.72,45.61,45.63,427300.0,34.3608,34.3758,34.2931,34.3081,427300.0
2014-10-22 13:30:00,45.63,45.66,45.57,45.58,368100.0,34.3081,34.3307,34.263,34.2705,368100.0
2014-10-22 14:00:00,45.58,45.64,45.56,45.59,436500.0,34.2705,34.3156,34.2555,34.2781,436500.0
2014-10-22 14:30:00,45.59,45.72,45.55,45.72,558800.0,34.2781,34.3758,34.248,34.3758,558800.0
2014-10-22 15:00:00,45.73,45.73,45.65,45.7,592400.0,34.3833,34.3833,34.3232,34.3608,592400.0
2014-10-22 15:30:00,45.7,45.7,45.54,45.55,2187900.0,34.3608,34.3608,34.2405,34.248,2187900.0
2014-10-23 09:30:00,45.74,45.84,45.63,45.67,1510400.0,34.3908,34.466,34.3081,34.3382,1510400.0
2014-10-23 10:00:00,45.68,45.77,45.65,45.67,505400.0,34.3457,34.4134,34.3232,34.3382,505400.0
2014-10-23 10:30:00,45.67,45.71,45.58,45.69,508700.0,34.3382,34.3683,34.2705,34.3532,508700.0
2014-10-23 11:00:00,45.69,45.74,45.64,45.64,435400.0,34.3532,34.3908,34.3156,34.3156,435400.0
2014-10-23 11:30:00,45.64,45.69,45.63,45.63,287400.0,34.3156,34.3532,34.3081,34.3081,287400.0
2014-10-23 12:00:00,45.63,45.77,45.55,45.63,386400.0,34.3081,34.4134,34.248,34.3081,386400.0
2014-10-23 12:30:00,45.63,45.63,45.57,45.58,160500.0,34.3081,34.3081,34.263,34.2705,160500.0
2014-10-23 13:00:00,45.57,45.63,45.56,45.62,403200.0,34.263,34.3081,34.2555,34.3006,403200.0
2014-10-23 13:30:00,45.62,45.68,45.61,45.63,319300.0,34.3006,34.3457,34.2931,34.3081,319300.0
2014-10-23 14:00:00,45.63,45.73,45.63,45.71,582800.0,34.3081,34.3833,34.3081,34.3683,582800.0
2014-10-23 14:30:00,45.71,45.74,45.54,45.61,579600.0,34.3683,34.3908,34.2405,34.2931,579600.0
2014-10-23 15:00:00,45.61,45.61,45.46,45.48,1045800.0,34.2931,34.2931,34.1803,34.1953,1045800.0
2014-10-23 15:30:00,45.47,45.59,45.45,45.52,1818100.0,34.1878,34.2781,34.1728,34.2254,1818100.0
2014-10-24 09:30:00,45.69,45.84,45.62,45.75,1706400.0,34.3532,34.466,34.3006,34.3984,1706400.0
2014-10-24 10:00:00,45.76,45.83,45.63,45.73,832300.0,34.4059,34.4585,34.3081,34.3833,832300.0
2014-10-24 10:30:00,45.73,45.83,45.7,45.81,284000.0,34.3833,34.4585,34.3608,34.4435,284000.0
2014-10-24 11:00:00,45.81,45.85,45.75,45.83,547100.0,34.4435,34.4735,34.3984,34.4585,547100.0
2014-10-24 11:30:00,45.82,45.94,45.8,45.89,440800.0,34.451,34.5412,34.4359,34.5036,440800.0
2014-10-24 12:00:00,45.89,45.91,45.83,45.86,568900.0,34.5036,34.5187,34.4585,34.4811,568900.0
2014-10-24 12:30:00,45.86,45.88,45.77,45.79,377200.0,34.4811,34.4961,34.4134,34.4284,377200.0
2014-10-24 13:00:00,45.79,45.82,45.74,45.79,423100.0,34.4284,34.451,34.3908,34.4284,423100.0
2014-10-24 13:30:00,45.78,45.87,45.77,45.86,488300.0,34.4209,34.4886,34.4134,34.4811,488300.0
2014-10-24 14:00:00,45.86,45.91,45.83,45.89,470100.0,34.4811,34.5187,34.4585,34.5036,470100.0
2014-10-24 14:30:00,45.89,45.95,45.87,45.92,921500.0,34.5036,34.5487,34.4886,34.5262,921500.0
2014-10-24 15:00:00,45.91,45.92,45.83,45.84,573500.0,34.5187,34.5262,34.4585,34.466,573500.0
2014-10-24 15:30:00,45.84,45.93,45.83,45.89,1278000.0,34.466,34.5337,34.4585,34.5036,1278000.0
2014-10-27 09:30:00,45.79,46.0,45.74,45.97,521300.0,34.4284,34.5863,34.3908,34.5638,521300.0
2014-10-27 10:00:00,45.96,46.07,45.92,46.05,396600.0,34.5562,34.639,34.5262,34.6239,396600.0
2014-10-27 10:30:00,46.06,46.18,46.01,46.13,547000.0,34.6314,34.7217,34.5938,34.6841,547000.0
2014-10-27 11:00:00,46.13,46.21,46.11,46.13,271000.0,34.6841,34.7442,34.669,34.6841,271000.0
2014-10-27 11:30:00,46.14,46.16,45.99,46.02,185900.0,34.6916,34.7066,34.5788,34.6014,185900.0
2014-10-27 12:00:00,46.02,46.11,46.01,46.01,247500.0,34.6014,34.669,34.5938,34.5938,247500.0
2014-10-27 12:30:00,46.02,46.05,45.96,46.02,115400.0,34.6014,34.6239,34.5562,34.6014,115400.0
2014-10-27 13:00:00,46.01,46.12,46.01,46.07,256300.0,34.5938,34.6765,34.5938,34.639,256300.0
2014-10-27 13:30:00,46.07,46.08,45.99,46.01,336000.0,34.639,34.6465,34.5788,34.5938,336000.0
2014-10-27 14:00:00,46.0,46.06,45.97,46.01,276300.0,34.5863,34.6314,34.5638,34.5938,276300.0
2014-10-27 14:30:00,46.01,46.04,45.94,45.98,265000.0,34.5938,34.6164,34.5412,34.5713,265000.0
2014-10-27 15:00:00,45.98,46.01,45.95,45.96,265100.0,34.5713,34.5938,34.5487,34.5562,265100.0
2014-10-27 15:30:00,45.95,46.05,45.94,46.01,982300.0,34.5487,34.6239,34.5412,34.5938,982300.0
2014-10-28 09:30:00,46.22,46.22,46.07,46.08,760400.0,34.7517,34.7517,34.639,34.6465,760400.0
2014-10-28 10:00:00,46.07,46.15,46.04,46.09,948600.0,34.639,34.6991,34.6164,34.654,948600.0
2014-10-28 10:30:00,46.08,46.09,46.0,46.03,221900.0,34.6465,34.654,34.5863,34.6089,221900.0
2014-10-28 11:00:00,46.03,46.08,46.02,46.06,206200.0,34.6089,34.6465,34.6014,34.6314,206200.0
2014-10-28 11:30:00,46.06,46.08,46.01,46.02,258800.0,34.6314,34.6465,34.5938,34.6014,258800.0
2014-10-28 12:00:00,46.02,46.11,46.02,46.1,399800.0,34.6014,34.669,34.6014,34.6615,399800.0
2014-10-28 12:30:00,46.1,46.11,46.04,46.06,181400.0,34.6615,34.669,34.6164,34.6314,181400.0
2014-10-28 13:00:00,46.07,46.09,46.04,46.07,146100.0,34.639,34.654,34.6164,34.639,146100.0
2014-10-28 13:30:00,46.07,46.1,46.05,46.07,248500.0,34.639,34.6615,34.6239,34.639,248500.0
2014-10-28 14:00:00,46.07,46.08,46.03,46.07,284800.0,34.639,34.6465,34.6089,34.639,284800.0
2014-10-28 14:30:00,46.07,46.09,46.04,46.07,380400.0,34.639,34.654,34.6164,34.639,380400.0
2014-10-28 15:00:00,46.07,46.18,46.06,46.17,298600.0,34.639,34.7217,34.6314,34.7141,298600.0
2014-10-28 15:30:00,46.16,46.2,46.13,46.19,826500.0,34.7066,34.7367,34.6841,34.7292,826500.0
2014-10-29 09:30:00,46.24,46.29,46.13,46.27,484800.0,34.7668,34.8044,34.6841,34.7893,484800.0
2014-10-29 10:00:00,46.27,46.3,46.23,46.27,537400.0,34.7893,34.8119,34.7593,34.7893,537400.0
2014-10-29 10:30:00,46.27,46.3,46.2,46.26,287900.0,34.7893,34.8119,34.7367,34.7818,287900.0
2014-10-29 11:00:00,46.26,46.27,46.18,46.21,160700.0,34.7818,34.7893,34.7217,34.7442,160700.0
2014-10-29 11:30:00,46.21,46.22,46.18,46.22,293300.0,34.7442,34.7517,34.7217,34.7517,293300.0
2014-10-29 12:00:00,46.21,46.21,46.12,46.13,194600.0,34.7442,34.7442,34.6765,34.6841,194600.0
2014-10-29 12:30:00,46.12,46.17,46.1,46.16,125300.0,34.6765,34.7141,34.6615,34.7066,125300.0
2014-10-29 13:00:00,46.16,46.17,46.13,46.16,85800.0,34.7066,34.7141,34.6841,34.7066,85800.0
2014-10-29 13:30:00,46.17,46.17,46.06,46.15,218100.0,34.7141,34.7141,34.6314,34.6991,218100.0
2014-10-29 14:00:00,46.15,46.15,45.85,46.04,1714500.0,34.6991,34.6991,34.4735,34.6164,1714500.0
2014-10-29 14:30:00,46.03,46.07,45.92,46.01,628900.0,34.6089,34.639,34.5262,34.5938,628900.0
2014-10-29 15:00:00,46.0,46.04,45.87,46.03,444100.0,34.5863,34.6164,34.4886,34.6089,444100.0
2014-10-29 15:30:00,46.04,46.17,46.03,46.13,1016700.0,34.6164,34.7141,34.6089,34.6841,1016700.0
2014-10-30 09:30:00,46.17,46.17,45.88,46.06,710300.0,34.7141,34.7141,34.4961,34.6314,710300.0
2014-10-30 10:00:00,46.06,46.15,46.05,46.11,250700.0,34.6314,34.6991,34.6239,34.669,250700.0
2014-10-30 10:30:00,46.11,46.16,46.05,46.15,343300.0,34.669,34.7066,34.6239,34.6991,343300.0
2014-10-30 11:00:00,46.15,46.23,46.14,46.22,328300.0,34.6991,34.7593,34.6916,34.7517,328300.0
2014-10-30 11:30:00,46.23,46.35,46.21,46.34,255100.0,34.7593,34.8495,34.7442,34.842,255100.0
2014-10-30 12:00:00,46.35,46.36,46.29,46.33,136800.0,34.8495,34.857,34.8044,34.8344,136800.0
2014-10-30 12:30:00,46.33,46.37,46.3,46.31,128700.0,34.8344,34.8645,34.8119,34.8194,128700.0
2014-10-30 13:00:00,46.31,46.43,46.3,46.43,290200.0,34.8194,34.9096,34.8119,34.9096,290200.0
2014-10-30 13:30:00,46.42,46.51,46.41,46.48,346400.0,34.9021,34.9698,34.8946,34.9472,346400.0
2014-10-30 14:00:00,46.48,46.52,46.42,46.43,344500.0,34.9472,34.9773,34.9021,34.9096,344500.0
2014-10-30 14:30:00,46.42,46.43,46.26,46.27,333900.0,34.9021,34.9096,34.7818,34.7893,333900.0
2014-10-30 15:00:00,46.28,46.34,46.26,46.3,382800.0,34.7968,34.842,34.7818,34.8119,382800.0
2014-10-30 15:30:00,46.3,46.41,46.28,46.4,671500.0,34.8119,34.8946,34.7968,34.8871,671500.0
2014-10-31 09:30:00,46.83,46.84,46.67,46.71,922400.0,35.2104,35.2179,35.0901,35.1202,922400.0
2014-10-31 10:00:00,46.7,46.73,46.62,46.68,665800.0,35.1126,35.1352,35.0525,35.0976,665800.0
2014-10-31 10:30:00,46.68,46.71,46.65,46.69,790400.0,35.0976,35.1202,35.075,35.1051,790400.0
2014-10-31 11:00:00,46.69,46.75,46.67,46.73,363500.0,35.1051,35.1502,35.0901,35.1352,363500.0
2014-10-31 11:30:00,46.73,46.75,46.65,46.66,538900.0,35.1352,35.1502,35.075,35.0826,538900.0
2014-10-31 12:00:00,46.66,46.66,46.56,46.59,252600.0,35.0826,35.0826,35.0074,35.0299,252600.0
2014-10-31 12:30:00,46.59,46.65,46.58,46.64,138500.0,35.0299,35.075,35.0224,35.0675,138500.0
2014-10-31 13:00:00,46.64,46.69,46.59,46.66,226000.0,35.0675,35.1051,35.0299,35.0826,226000.0
2014-10-31 13:30:00,46.66,46.67,46.59,46.61,163100.0,35.0826,35.0901,35.0299,35.045,163100.0
2014-10-31 14:00:00,46.61,46.7,46.61,46.64,259700.0,35.045,35.1126,35.045,35.0675,259700.0
2014-10-31 14:30:00,46.64,46.66,46.59,46.62,314000.0,35.0675,35.0826,35.0299,35.0525,314000.0
2014-10-31 15:00:00,46.62,46.62,46.57,46.6,593300.0,35.0525,35.0525,35.0149,35.0374,593300.0
2014-10-31 15:30:00,46.61,46.74,46.59,46.7,1376900.0,35.045,35.1427,35.0299,35.1126,1376900.0
2014-11-03 09:30:00,46.64,46.87,46.64,46.84,1920200.0,35.0675,35.2405,35.0675,35.2179,1920200.0
2014-11-03 10:00:00,46.85,46.91,46.79,46.81,672700.0,35.2254,35.2705,35.1803,35.1953,672700.0
2014-11-03 10:30:00,46.81,46.83,46.67,46.75,649000.0,35.1953,35.2104,35.0901,35.1502,649000.0
2014-11-03 11:00:00,46.75,46.77,46.71,46.72,895600.0,35.1502,35.1653,35.1202,35.1277,895600.0
2014-11-03 11:30:00,46.72,46.78,46.7,46.78,468900.0,35.1277,35.1728,35.1126,35.1728,468900.0
2014-11-03 12:00:00,46.78,46.81,46.77,46.8,341900.0,35.1728,35.1953,35.1653,35.1878,341900.0
2014-11-03 12:30:00,46.81,46.84,46.8,46.81,278800.0,35.1953,35.2179,35.1878,35.1953,278800.0
2014-11-03 13:00:00,46.82,46.85,46.8,46.83,280800.0,35.2029,35.2254,35.1878,35.2104,280800.0
2014-11-03 13:30:00,46.83,46.86,46.83,46.85,182500.0,35.2104,35.2329,35.2104,35.2254,182500.0
2014-11-03 14:00:00,46.85,46.89,46.84,46.86,269500.0,35.2254,35.2555,35.2179,35.2329,269500.0
2014-11-03 14:30:00,46.85,46.91,46.82,46.9,432000.0,35.2254,35.2705,35.2029,35.263,432000.0
2014-11-03 15:00:00,46.91,46.91,46.82,46.83,586300.0,35.2705,35.2705,35.2029,35.2104,586300.0
2014-11-03 15:30:00,46.83,46.92,46.83,46.9,988100.0,35.2104,35.278,35.2104,35.263,988100.0
2014-11-04 09:30:00,46.81,47.15,46.79,47.14,676500.0,35.1953,35.451,35.1803,35.4435,676500.0
2014-11-04 10:00:00,47.15,47.21,47.11,47.14,661900.0,35.451,35.4961,35.4209,35.4435,661900.0
2014-11-04 10:30:00,47.14,47.15,47.06,47.07,1045300.0,35.4435,35.451,35.3833,35.3908,1045300.0
2014-11-04 11:00:00,47.07,47.07,46.98,47.05,809400.0,35.3908,35.3908,35.3232,35.3758,809400.0
2014-11-04 11:30:00,47.05,47.06,47.01,47.04,316500.0,35.3758,35.3833,35.3457,35.3683,316500.0
2014-11-04 12:00:00,47.04,47.2,47.04,47.18,414200.0,35.3683,35.4886,35.3683,35.4735,414200.0
2014-11-04 12:30:00,47.18,47.21,47.12,47.15,400000.0,35.4735,35.4961,35.4284,35.451,400000.0
2014-11-04 13:00:00,47.16,47.17,47.07,47.08,350400.0,35.4585,35.466,35.3908,35.3983,350400.0
2014-11-04 13:30:00,47.09,47.19,47.07,47.16,653300.0,35.4059,35.4811,35.3908,35.4585,653300.0
2014-11-04 14:00:00,47.16,47.18,47.13,47.13,550100.0,35.4585,35.4735,35.4359,35.4359,550100.0
2014-11-04 14:30:00,47.12,47.19,47.11,47.19,763400.0,35.4284,35.4811,35.4209,35.4811,763400.0
2014-11-04 15:00:00,47.19,47.21,47.11,47.13,800000.0,35.4811,35.4961,35.4209,35.4359,800000.0
2014-11-04 15:30:00,47.13,47.16,47.1,47.13,1286900.0,35.4359,35.4585,35.4134,35.4359,1286900.0
2014-11-05 09:30:00,47.41,47.66,47.41,47.56,1260600.0,35.6465,35.8344,35.6465,35.7592,1260600.0
2014-11-05 10:00:00,47.55,47.56,47.34,47.35,747800.0,35.7517,35.7592,35.5938,35.6014,747800.0
2014-11-05 10:30:00,47.34,47.35,47.24,47.33,728200.0,35.5938,35.6014,35.5186,35.5863,728200.0
2014-11-05 11:00:00,47.34,47.43,47.34,47.41,466900.0,35.5938,35.6615,35.5938,35.6465,466900.0
2014-11-05 11:30:00,47.41,47.45,47.38,47.44,318000.0,35.6465,35.6765,35.6239,35.669,318000.0
2014-11-05 12:00:00,47.44,47.5,47.39,47.4,409400.0,35.669,35.7141,35.6314,35.6389,409400.0
2014-11-05 12:30:00,47.4,47.48,47.4,47.45,360500.0,35.6389,35.6991,35.6389,35.6765,360500.0
2014-11-05 13:00:00,47.44,47.49,47.44,47.47,804800.0,35.669,35.7066,35.669,35.6916,804800.0
2014-11-05 13:30:00,47.48,47.48,47.37,47.39,404500.0,35.6991,35.6991,35.6164,35.6314,404500.0
2014-11-05 14:00:00,47.39,47.48,47.39,47.46,354900.0,35.6314,35.6991,35.6314,35.6841,354900.0
2014-11-05 14:30:00,47.46,47.47,47.42,47.47,309400.0,35.6841,35.6916,35.654,35.6916,309400.0
2014-11-05 15:00:00,47.48,47.49,47.4,47.42,252700.0,35.6991,35.7066,35.6389,35.654,252700.0
2014-11-05 15:30:00,47.42,47.48,47.41,47.48,873200.0,35.654,35.6991,35.6465,35.6991,873200.0
2014-11-06 09:30:00,47.52,47.67,47.52,47.63,705700.0,35.7292,35.842,35.7292,35.8119,705700.0
2014-11-06 10:00:00,47.63,47.64,47.44,47.44,495200.0,35.8119,35.8194,35.669,35.669,495200.0
2014-11-06 10:30:00,47.43,47.55,47.35,47.54,392700.0,35.6615,35.7517,35.6014,35.7442,392700.0
2014-11-06 11:00:00,47.54,47.62,47.5,47.57,349400.0,35.7442,35.8044,35.7141,35.7668,349400.0
2014-11-06 11:30:00,47.58,47.58,47.51,47.53,305400.0,35.7743,35.7743,35.7217,35.7367,305400.0
2014-11-06 12:00:00,47.52,47.54,47.48,47.5,378400.0,35.7292,35.7442,35.6991,35.7141,378400.0
2014-11-06 12:30:00,47.5,47.56,47.5,47.56,230000.0,35.7141,35.7592,35.7141,35.7592,230000.0
2014-11-06 13:00:00,47.56,47.57,47.53,47.56,355500.0,35.7592,35.7668,35.7367,35.7592,355500.0
2014-11-06 13:30:00,47.55,47.58,47.54,47.57,197800.0,35.7517,35.7743,35.7442,35.7668,197800.0
2014-11-06 14:00:00,47.57,47.58,47.55,47.56,352500.0,35.7668,35.7743,35.7517,35.7592,352500.0
2014-11-06 14:30:00,47.56,47.57,47.52,47.55,214500.0,35.7592,35.7668,35.7292,35.7517,214500.0
2014-11-06 15:00:00,47.55,47.56,47.51,47.55,175700.0,35.7517,35.7592,35.7217,35.7517,175700.0
2014-11-06 15:30:00,47.55,47.59,47.53,47.58,919000.0,35.7517,35.7818,35.7367,35.7743,919000.0
2014-11-07 09:30:00,47.5,47.51,47.32,47.47,789100.0,35.7141,35.7217,35.5788,35.6916,789100.0
2014-11-07 10:00:00,47.47,47.56,47.45,47.52,539400.0,35.6916,35.7592,35.6765,35.7292,539400.0
2014-11-07 10:30:00,47.52,47.65,47.48,47.63,291100.0,35.7292,35.8269,35.6991,35.8119,291100.0
2014-11-07 11:00:00,47.63,47.72,47.61,47.72,455100.0,35.8119,35.8795,35.7968,35.8795,455100.0
2014-11-07 11:30:00,47.72,47.72,47.61,47.64,600800.0,35.8795,35.8795,35.7968,35.8194,600800.0
2014-11-07 12:00:00,47.64,47.69,47.6,47.66,184900.0,35.8194,35.857,35.7893,35.8344,184900.0
2014-11-07 12:30:00,47.66,47.67,47.63,47.64,125800.0,35.8344,35.842,35.8119,35.8194,125800.0
2014-11-07 13:00:00,47.63,47.68,47.63,47.65,92100.0,35.8119,35.8495,35.8119,35.8269,92100.0
2014-11-07 13:30:00,47.65,47.68,47.62,47.66,278200.0,35.8269,35.8495,35.8044,35.8344,278200.0
2014-11-07 14:00:00,47.66,47.71,47.66,47.66,296500.0,35.8344,35.872,35.8344,35.8344,296500.0
2014-11-07 14:30:00,47.66,47.7,47.62,47.64,396400.0,35.8344,35.8645,35.8044,35.8194,396400.0
2014-11-07 15:00:00,47.64,47.65,47.57,47.58,344200.0,35.8194,35.8269,35.7668,35.7743,344200.0
2014-11-07 15:30:00,47.58,47.72,47.56,47.72,954100.0,35.7743,35.8795,35.7592,35.8795,954100.0
2014-11-10 09:30:00,47.66,47.72,47.55,47.62,470600.0,35.8344,35.8795,35.7517,35.8044,470600.0
2014-11-10 10:00:00,47.62,47.72,47.62,47.72,320400.0,35.8044,35.8795,35.8044,35.8795,320400.0
2014-11-10 10:30:00,47.72,47.85,47.72,47.85,303900.0,35.8795,35.9773,35.8795,35.9773,303900.0
2014-11-10 11:00:00,47.84,47.88,47.81,47.88,272100.0,35.9698,35.9998,35.9472,35.9998,272100.0
2014-11-10 11:30:00,47.88,47.96,47.86,47.88,231600.0,35.9998,36.06,35.9848,35.9998,231600.0
2014-11-10 12:00:00,47.88,47.91,47.85,47.9,115500.0,35.9998,36.0224,35.9773,36.0149,115500.0
2014-11-10 12:30:00,47.9,47.9,47.82,47.84,131300.0,36.0149,36.0149,35.9547,35.9698,131300.0
2014-11-10 13:00:00,47.84,47.88,47.8,47.86,167300.0,35.9698,35.9998,35.9397,35.9848,167300.0
2014-11-10 13:30:00,47.86,47.87,47.8,47.84,202800.0,35.9848,35.9923,35.9397,35.9698,202800.0
2014-11-10 14:00:00,47.83,47.91,47.83,47.91,178800.0,35.9623,36.0224,35.9623,36.0224,178800.0
2014-11-10 14:30:00,47.91,47.91,47.88,47.91,110900.0,36.0224,36.0224,35.9998,36.0224,110900.0
2014-11-10 15:00:00,47.91,47.92,47.88,47.89,110700.0,36.0224,36.0299,35.9998,36.0074,110700.0
2014-11-10 15:30:00,47.88,47.93,47.85,47.93,770400.0,35.9998,36.0374,35.9773,36.0374,770400.0
2014-11-11 09:30:00,47.95,47.96,47.87,47.93,345900.0,36.0525,36.06,35.9923,36.0374,345900.0
2014-11-11 10:00:00,47.94,47.94,47.83,47.93,504900.0,36.045,36.045,35.9623,36.0374,504900.0
2014-11-11 10:30:00,47.92,47.95,47.91,47.91,107300.0,36.0299,36.0525,36.0224,36.0224,107300.0
2014-11-11 11:00:00,47.91,48.0,47.9,47.96,167400.0,36.0224,36.0901,36.0149,36.06,167400.0
2014-11-11 11:30:00,47.96,47.97,47.93,47.96,140600.0,36.06,36.0675,36.0374,36.06,140600.0
2014-11-11 12:00:00,47.96,47.96,47.87,47.87,128500.0,36.06,36.06,35.9923,35.9923,128500.0
2014-11-11 12:30:00,47.87,47.89,47.84,47.84,101200.0,35.9923,36.0074,35.9698,35.9698,101200.0
2014-11-11 13:00:00,47.85,47.85,47.8,47.83,176900.0,35.9773,35.9773,35.9397,35.9623,176900.0
2014-11-11 13:30:00,47.83,47.84,47.79,47.82,371100.0,35.9623,35.9698,35.9322,35.9547,371100.0
2014-11-11 14:00:00,47.82,47.82,47.76,47.81,170900.0,35.9547,35.9547,35.9096,35.9472,170900.0
2014-11-11 14:30:00,47.8,47.82,47.78,47.8,153900.0,35.9397,35.9547,35.9247,35.9397,153900.0
2014-11-11 15:00:00,47.8,47.82,47.79,47.81,120100.0,35.9397,35.9547,35.9322,35.9472,120100.0
2014-11-11 15:30:00,47.81,47.86,47.8,47.86,477100.0,35.9472,35.9848,35.9397,35.9848,477100.0
2014-11-12 09:30:00,47.66,47.75,47.65,47.72,595400.0,35.8344,35.9021,35.8269,35.8795,595400.0
2014-11-12 10:00:00,47.72,47.75,47.7,47.73,280700.0,35.8795,35.9021,35.8645,35.8871,280700.0
2014-11-12 10:30:00,47.73,47.74,47.69,47.72,141100.0,35.8871,35.8946,35.857,35.8795,141100.0
2014-11-12 11:00:00,47.71,47.76,47.7,47.74,224000.0,35.872,35.9096,35.8645,35.8946,224000.0
2014-11-12 11:30:00,47.74,47.87,47.74,47.87,279600.0,35.8946,35.9923,35.8946,35.9923,279600.0
2014-11-12 12:00:00,47.87,47.92,47.84,47.88,200800.0,35.9923,36.0299,35.9698,35.9998,200800.0
2014-11-12 12:30:00,47.87,47.89,47.83,47.88,251900.0,35.9923,36.0074,35.9623,35.9998,251900.0
2014-11-12 13:00:00,47.87,47.91,47.87,47.9,427600.0,35.9923,36.0224,35.9923,36.0149,427600.0
2014-11-12 13:30:00,47.9,47.93,47.86,47.87,267000.0,36.0149,36.0374,35.9848,35.9923,267000.0
2014-11-12 14:00:00,47.87,47.89,47.84,47.87,427100.0,35.9923,36.0074,35.9698,35.9923,427100.0
2014-11-12 14:30:00,47.87,47.88,47.84,47.87,286700.0,35.9923,35.9998,35.9698,35.9923,286700.0
2014-11-12 15:00:00,47.86,47.92,47.85,47.91,383600.0,35.9848,36.0299,35.9773,36.0224,383600.0
2014-11-12 15:30:00,47.92,47.93,47.84,47.85,946400.0,36.0299,36.0374,35.9698,35.9773,946400.0
2014-11-13 09:30:00,47.9,48.18,47.88,48.13,610300.0,36.0149,36.2254,35.9998,36.1878,610300.0
2014-11-13 10:00:00,48.13,48.24,48.11,48.23,447600.0,36.1878,36.2705,36.1728,36.263,447600.0
2014-11-13 10:30:00,48.23,48.26,48.17,48.18,473000.0,36.263,36.2856,36.2179,36.2254,473000.0
2014-11-13 11:00:00,48.18,48.2,48.04,48.1,704000.0,36.2254,36.2404,36.1201,36.1653,704000.0
2014-11-13 11:30:00,48.11,48.12,48.0,48.06,231500.0,36.1728,36.1803,36.0901,36.1352,231500.0
2014-11-13 12:00:00,48.06,48.08,48.0,48.06,151200.0,36.1352,36.1502,36.0901,36.1352,151200.0
2014-11-13 12:30:00,48.06,48.06,47.98,47.98,93500.0,36.1352,36.1352,36.075,36.075,93500.0
2014-11-13 13:00:00,47.99,48.01,47.86,47.91,188700.0,36.0826,36.0976,35.9848,36.0224,188700.0
2014-11-13 13:30:00,47.91,47.97,47.87,47.95,199200.0,36.0224,36.0675,35.9923,36.0525,199200.0
2014-11-13 14:00:00,47.95,47.99,47.92,47.97,162800.0,36.0525,36.0826,36.0299,36.0675,162800.0
2014-11-13 14:30:00,47.98,48.03,47.97,48.01,101000.0,36.075,36.1126,36.0675,36.0976,101000.0
2014-11-13 15:00:00,48.0,48.08,48.0,48.03,191600.0,36.0901,36.1502,36.0901,36.1126,191600.0
2014-11-13 15:30:00,48.02,48.09,48.0,48.06,1334900.0,36.1051,36.1577,36.0901,36.1352,1334900.0
2014-11-14 09:30:00,48.05,48.07,47.89,47.9,618700.0,36.1277,36.1427,36.0074,36.0149,618700.0
2014-11-14 10:00:00,47.91,47.93,47.8,47.8,342700.0,36.0224,36.0374,35.9397,35.9397,342700.0
2014-11-14 10:30:00,47.81,47.94,47.78,47.93,184900.0,35.9472,36.045,35.9247,36.0374,184900.0
2014-11-14 11:00:00,47.94,47.96,47.88,47.9,189000.0,36.045,36.06,35.9998,36.0149,189000.0
2014-11-14 11:30:00,47.9,47.93,47.85,47.87,111400.0,36.0149,36.0374,35.9773,35.9923,111400.0
2014-11-14 12:00:00,47.86,47.87,47.78,47.85,117800.0,35.9848,35.9923,35.9247,35.9773,117800.0
2014-11-14 12:30:00,47.86,47.88,47.81,47.81,953200.0,35.9848,35.9998,35.9472,35.9472,953200.0
2014-11-14 13:00:00,47.8,47.8,47.75,47.76,419800.0,35.9397,35.9397,35.9021,35.9096,419800.0
2014-11-14 13:30:00,47.76,47.76,47.66,47.66,143700.0,35.9096,35.9096,35.8344,35.8344,143700.0
2014-11-14 14:00:00,47.66,47.69,47.64,47.66,1093000.0,35.8344,35.857,35.8194,35.8344,1093000.0
2014-11-14 14:30:00,47.66,47.68,47.64,47.68,378700.0,35.8344,35.8495,35.8194,35.8495,378700.0
2014-11-14 15:00:00,47.67,47.69,47.66,47.69,265000.0,35.842,35.857,35.8344,35.857,265000.0
2014-11-14 15:30:00,47.69,47.77,47.69,47.77,960400.0,35.857,35.9171,35.857,35.9171,960400.0
2014-11-17 09:30:00,47.69,47.89,47.68,47.82,456200.0,35.857,36.0074,35.8495,35.9547,456200.0
2014-11-17 10:00:00,47.81,47.94,47.81,47.89,501500.0,35.9472,36.045,35.9472,36.0074,501500.0
2014-11-17 10:30:00,47.89,47.96,47.85,47.96,183600.0,36.0074,36.06,35.9773,36.06,183600.0
2014-11-17 11:00:00,47.95,47.98,47.91,47.91,345300.0,36.0525,36.075,36.0224,36.0224,345300.0
2014-11-17 11:30:00,47.91,47.94,47.87,47.92,189800.0,36.0224,36.045,35.9923,36.0299,189800.0
2014-11-17 12:00:00,47.93,47.99,47.9,47.99,182700.0,36.0374,36.0826,36.0149,36.0826,182700.0
2014-11-17 12:30:00,47.99,48.01,47.96,47.99,132600.0,36.0826,36.0976,36.06,36.0826,132600.0
2014-11-17 13:00:00,47.99,48.05,47.99,48.0,201000.0,36.0826,36.1277,36.0826,36.0901,201000.0
2014-11-17 13:30:00,48.01,48.01,47.96,47.98,274300.0,36.0976,36.0976,36.06,36.075,274300.0
2014-11-17 14:00:00,47.98,47.99,47.94,47.95,190300.0,36.075,36.0826,36.045,36.0525,190300.0
2014-11-17 14:30:00,47.95,47.99,47.94,47.97,204500.0,36.0525,36.0826,36.045,36.0675,204500.0
2014-11-17 15:00:00,47.97,48.05,47.97,48.04,253000.0,36.0675,36.1277,36.0675,36.1201,253000.0
2014-11-17 15:30:00,48.05,48.08,48.03,48.07,641800.0,36.1277,36.1502,36.1126,36.1427,641800.0
2014-11-18 09:30:00,48.08,48.21,48.0,48.21,675100.0,36.1502,36.248,36.0901,36.248,675100.0
2014-11-18 10:00:00,48.21,48.22,48.13,48.16,274300.0,36.248,36.2555,36.1878,36.2104,274300.0
2014-11-18 10:30:00,48.15,48.24,48.15,48.21,191200.0,36.2029,36.2705,36.2029,36.248,191200.0
2014-11-18 11:00:00,48.22,48.23,48.17,48.17,223700.0,36.2555,36.263,36.2179,36.2179,223700.0
2014-11-18 11:30:00,48.18,48.23,48.18,48.2,114900.0,36.2254,36.263,36.2254,36.2404,114900.0
2014-11-18 12:00:00,48.2,48.2,48.12,48.14,149300.0,36.2404,36.2404,36.1803,36.1953,149300.0
2014-11-18 12:30:00,48.15,48.17,48.11,48.15,146900.0,36.2029,36.2179,36.1728,36.2029,146900.0
2014-11-18 13:00:00,48.15,48.2,48.13,48.2,193400.0,36.2029,36.2404,36.1878,36.2404,193400.0
2014-11-18 13:30:00,48.2,48.2,48.16,48.19,153500.0,36.2404,36.2404,36.2104,36.2329,153500.0
2014-11-18 14:00:00,48.19,48.3,48.18,48.28,188500.0,36.2329,36.3156,36.2254,36.3006,188500.0
2014-11-18 14:30:00,48.27,48.33,48.27,48.3,1632700.0,36.2931,36.3382,36.2931,36.3156,1632700.0
2014-11-18 15:00:00,48.3,48.34,48.29,48.32,235800.0,36.3156,36.3457,36.3081,36.3307,235800.0
2014-11-18 15:30:00,48.32,48.33,48.26,48.27,549700.0,36.3307,36.3382,36.2856,36.2931,549700.0
2014-11-19 09:30:00,48.24,48.38,48.18,48.34,688800.0,36.2705,36.3758,36.2254,36.3457,688800.0
2014-11-19 10:00:00,48.34,48.41,48.33,48.36,513600.0,36.3457,36.3983,36.3382,36.3607,513600.0
2014-11-19 10:30:00,48.35,48.36,48.3,48.31,242500.0,36.3532,36.3607,36.3156,36.3232,242500.0
2014-11-19 11:00:00,48.32,48.4,48.29,48.37,629100.0,36.3307,36.3908,36.3081,36.3683,629100.0
2014-11-19 11:30:00,48.38,48.42,48.37,48.4,255200.0,36.3758,36.4059,36.3683,36.3908,255200.0
2014-11-19 12:00:00,48.4,48.43,48.36,48.38,120800.0,36.3908,36.4134,36.3607,36.3758,120800.0
2014-11-19 12:30:00,48.39,48.44,48.37,48.43,176700.0,36.3833,36.4209,36.3683,36.4134,176700.0
2014-11-19 13:00:00,48.43,48.44,48.38,48.4,133600.0,36.4134,36.4209,36.3758,36.3908,133600.0
2014-11-19 13:30:00,48.4,48.42,48.38,48.4,166600.0,36.3908,36.4059,36.3758,36.3908,166600.0
2014-11-19 14:00:00,48.4,48.51,48.37,48.41,396300.0,36.3908,36.4735,36.3683,36.3983,396300.0
2014-11-19 14:30:00,48.41,48.44,48.34,48.4,291200.0,36.3983,36.4209,36.3457,36.3908,291200.0
2014-11-19 15:00:00,48.4,48.48,48.39,48.46,253000.0,36.3908,36.451,36.3833,36.4359,253000.0
2014-11-19 15:30:00,48.46,48.49,48.42,48.47,691000.0,36.4359,36.4585,36.4059,36.4435,691000.0
2014-11-20 09:30:00,48.31,48.39,48.25,48.31,391700.0,36.3232,36.3833,36.278,36.3232,391700.0
2014-11-20 10:00:00,48.31,48.38,48.27,48.3,620400.0,36.3232,36.3758,36.2931,36.3156,620400.0
2014-11-20 10:30:00,48.3,48.36,48.28,48.34,249500.0,36.3156,36.3607,36.3006,36.3457,249500.0
2014-11-20 11:00:00,48.33,48.39,48.31,48.35,310200.0,36.3382,36.3833,36.3232,36.3532,310200.0
2014-11-20 11:30:00,48.36,48.36,48.3,48.3,207000.0,36.3607,36.3607,36.3156,36.3156,207000.0
2014-11-20 12:00:00,48.3,48.33,48.29,48.32,252700.0,36.3156,36.3382,36.3081,36.3307,252700.0
2014-11-20 12:30:00,48.33,48.33,48.25,48.26,258100.0,36.3382,36.3382,36.278,36.2856,258100.0
2014-11-20 13:00:00,48.26,48.3,48.25,48.29,195700.0,36.2856,36.3156,36.278,36.3081,195700.0
2014-11-20 13:30:00,48.29,48.3,48.25,48.25,200500.0,36.3081,36.3156,36.278,36.278,200500.0
2014-11-20 14:00:00,48.25,48.26,48.22,48.23,246100.0,36.278,36.2856,36.2555,36.263,246100.0
2014-11-20 14:30:00,48.22,48.23,48.19,48.19,110700.0,36.2555,36.263,36.2329,36.2329,110700.0
2014-11-20 15:00:00,48.19,48.22,48.18,48.22,381500.0,36.2329,36.2555,36.2254,36.2555,381500.0
2014-11-20 15:30:00,48.22,48.26,48.21,48.26,502800.0,36.2555,36.2856,36.248,36.2856,502800.0
2014-11-21 09:30:00,48.65,48.74,48.58,48.64,797900.0,36.5788,36.6465,36.5262,36.5713,797900.0
2014-11-21 10:00:00,48.63,48.65,48.54,48.56,625800.0,36.5638,36.5788,36.4961,36.5111,625800.0
2014-11-21 10:30:00,48.56,48.57,48.52,48.55,266300.0,36.5111,36.5186,36.481,36.5036,266300.0
2014-11-21 11:00:00,48.55,48.55,48.5,48.5,214700.0,36.5036,36.5036,36.466,36.466,214700.0
2014-11-21 11:30:00,48.5,48.55,48.46,48.51,259700.0,36.466,36.5036,36.4359,36.4735,259700.0
2014-11-21 12:00:00,48.51,48.54,48.43,48.44,150200.0,36.4735,36.4961,36.4134,36.4209,150200.0
2014-11-21 12:30:00,48.44,48.46,48.42,48.44,208800.0,36.4209,36.4359,36.4059,36.4209,208800.0
2014-11-21 13:00:00,48.44,48.44,48.38,48.4,255700.0,36.4209,36.4209,36.3758,36.3908,255700.0
2014-11-21 13:30:00,48.39,48.49,48.38,48.47,232200.0,36.3833,36.4585,36.3758,36.4435,232200.0
2014-11-21 14:00:00,48.48,48.5,48.36,48.38,248900.0,36.451,36.466,36.3607,36.3758,248900.0
2014-11-21 14:30:00,48.39,48.45,48.36,48.44,322600.0,36.3833,36.4284,36.3607,36.4209,322600.0
2014-11-21 15:00:00,48.44,48.49,48.43,48.45,287600.0,36.4209,36.4585,36.4134,36.4284,287600.0
2014-11-21 15:30:00,48.45,48.48,48.43,48.45,950000.0,36.4284,36.451,36.4134,36.4284,950000.0
2014-11-24 09:30:00,48.54,48.67,48.53,48.56,794100.0,36.4961,36.5938,36.4886,36.5111,794100.0
2014-11-24 10:00:00,48.56,48.58,48.51,48.57,296400.0,36.5111,36.5262,36.4735,36.5186,296400.0
2014-11-24 10:30:00,48.56,48.63,48.55,48.61,196500.0,36.5111,36.5638,36.5036,36.5487,196500.0
2014-11-24 11:00:00,48.61,48.61,48.45,48.48,440500.0,36.5487,36.5487,36.4284,36.451,440500.0
2014-11-24 11:30:00,48.48,48.49,48.44,48.44,164100.0,36.451,36.4585,36.4209,36.4209,164100.0
2014-11-24 12:00:00,48.44,48.49,48.42,48.47,165200.0,36.4209,36.4585,36.4059,36.4435,165200.0
2014-11-24 12:30:00,48.46,48.47,48.41,48.45,116900.0,36.4359,36.4435,36.3983,36.4284,116900.0
2014-11-24 13:00:00,48.45,48.47,48.44,48.46,148700.0,36.4284,36.4435,36.4209,36.4359,148700.0
2014-11-24 13:30:00,48.45,48.45,48.41,48.45,112900.0,36.4284,36.4284,36.3983,36.4284,112900.0
2014-11-24 14:00:00,48.45,48.48,48.43,48.47,148300.0,36.4284,36.451,36.4134,36.4435,148300.0
2014-11-24 14:30:00,48.47,48.48,48.38,48.39,688500.0,36.4435,36.451,36.3758,36.3833,688500.0
2014-11-24 15:00:00,48.39,48.4,48.34,48.38,199800.0,36.3833,36.3908,36.3457,36.3758,199800.0
2014-11-24 15:30:00,48.39,48.42,48.36,48.42,1080400.0,36.3833,36.4059,36.3607,36.4059,1080400.0
2014-11-25 09:30:00,48.42,48.5,48.35,48.46,810200.0,36.4059,36.466,36.3532,36.4359,810200.0
2014-11-25 10:00:00,48.47,48.47,48.34,48.41,458100.0,36.4435,36.4435,36.3457,36.3983,458100.0
2014-11-25 10:30:00,48.42,48.44,48.37,48.43,199300.0,36.4059,36.4209,36.3683,36.4134,199300.0
2014-11-25 11:00:00,48.43,48.46,48.39,48.41,147000.0,36.4134,36.4359,36.3833,36.3983,147000.0
2014-11-25 11:30:00,48.4,48.47,48.4,48.46,165100.0,36.3908,36.4435,36.3908,36.4359,165100.0
2014-11-25 12:00:00,48.46,48.51,48.45,48.47,267000.0,36.4359,36.4735,36.4284,36.4435,267000.0
2014-11-25 12:30:00,48.46,48.55,48.45,48.53,153100.0,36.4359,36.5036,36.4284,36.4886,153100.0
2014-11-25 13:00:00,48.53,48.54,48.47,48.49,72400.0,36.4886,36.4961,36.4435,36.4585,72400.0
2014-11-25 13:30:00,48.49,48.55,48.49,48.54,205900.0,36.4585,36.5036,36.4585,36.4961,205900.0
2014-11-25 14:00:00,48.55,48.57,48.49,48.53,174600.0,36.5036,36.5186,36.4585,36.4886,174600.0
2014-11-25 14:30:00,48.53,48.54,48.49,48.51,152500.0,36.4886,36.4961,36.4585,36.4735,152500.0
2014-11-25 15:00:00,48.51,48.58,48.51,48.57,210500.0,36.4735,36.5262,36.4735,36.5186,210500.0
2014-11-25 15:30:00,48.57,48.57,48.46,48.48,897900.0,36.5186,36.5186,36.4359,36.451,897900.0
2014-11-26 09:30:00,48.46,48.67,48.45,48.58,398500.0,36.4359,36.5938,36.4284,36.5262,398500.0
2014-11-26 10:00:00,48.58,48.6,48.5,48.53,691800.0,36.5262,36.5412,36.466,36.4886,691800.0
2014-11-26 10:30:00,48.53,48.58,48.53,48.57,400800.0,36.4886,36.5262,36.4886,36.5186,400800.0
2014-11-26 11:00:00,48.58,48.6,48.51,48.55,236000.0,36.5262,36.5412,36.4735,36.5036,236000.0
2014-11-26 11:30:00,48.55,48.56,48.52,48.53,97900.0,36.5036,36.5111,36.481,36.4886,97900.0
2014-11-26 12:00:00,48.54,48.6,48.51,48.59,205300.0,36.4961,36.5412,36.4735,36.5337,205300.0
2014-11-26 12:30:00,48.6,48.61,48.56,48.57,81300.0,36.5412,36.5487,36.5111,36.5186,81300.0
2014-11-26 13:00:00,48.57,48.6,48.57,48.57,135600.0,36.5186,36.5412,36.5186,36.5186,135600.0
2014-11-26 13:30:00,48.57,48.62,48.56,48.61,203400.0,36.5186,36.5562,36.5111,36.5487,203400.0
2014-11-26 14:00:00,48.6,48.61,48.56,48.6,162600.0,36.5412,36.5487,36.5111,36.5412,162600.0
2014-11-26 14:30:00,48.6,48.61,48.57,48.58,188100.0,36.5412,36.5487,36.5186,36.5262,188100.0
2014-11-26 15:00:00,48.58,48.63,48.57,48.61,217100.0,36.5262,36.5638,36.5186,36.5487,217100.0
2014-11-26 15:30:00,48.61,48.69,48.6,48.68,357600.0,36.5487,36.6089,36.5412,36.6013,357600.0
2014-11-28 09:30:00,48.83,49.25,48.8,49.25,779100.0,36.7141,37.0299,36.6916,37.0299,779100.0
2014-11-28 10:00:00,49.24,49.41,49.23,49.4,565900.0,37.0224,37.1502,37.0149,37.1427,565900.0
2014-11-28 10:30:00,49.41,49.42,49.34,49.36,396800.0,37.1502,37.1577,37.0976,37.1126,396800.0
2014-11-28 11:00:00,49.37,49.41,49.33,49.36,719600.0,37.1201,37.1502,37.0901,37.1126,719600.0
2014-11-28 11:30:00,49.36,49.38,49.32,49.35,303500.0,37.1126,37.1277,37.0826,37.1051,303500.0
2014-11-28 12:00:00,49.36,49.36,49.27,49.27,318100.0,37.1126,37.1126,37.045,37.045,318100.0
2014-11-28 12:30:00,49.28,49.31,49.22,49.29,1006300.0,37.0525,37.075,37.0074,37.06,1006300.0
2014-12-01 09:30:00,49.08,49.13,48.9,48.96,1496800.0,36.9021,36.9397,36.7668,36.8119,1496800.0
2014-12-01 10:00:00,48.95,49.15,48.94,49.11,705500.0,36.8044,36.9547,36.7968,36.9247,705500.0
2014-12-01 10:30:00,49.11,49.11,49.01,49.07,345700.0,36.9247,36.9247,36.8495,36.8946,345700.0
2014-12-01 11:00:00,49.08,49.15,49.07,49.15,293800.0,36.9021,36.9547,36.8946,36.9547,293800.0
2014-12-01 11:30:00,49.15,49.19,49.08,49.1,303000.0,36.9547,36.9848,36.9021,36.9171,303000.0
2014-12-01 12:00:00,49.1,49.13,49.08,49.1,303700.0,36.9171,36.9397,36.9021,36.9171,303700.0
2014-12-01 12:30:00,49.11,49.14,49.06,49.14,343000.0,36.9247,36.9472,36.8871,36.9472,343000.0
2014-12-01 13:00:00,49.13,49.18,49.08,49.09,564900.0,36.9397,36.9773,36.9021,36.9096,564900.0
2014-12-01 13:30:00,49.09,49.15,49.06,49.07,219400.0,36.9096,36.9547,36.8871,36.8946,219400.0
2014-12-01 14:00:00,49.07,49.1,48.97,48.98,432000.0,36.8946,36.9171,36.8194,36.8269,432000.0
2014-12-01 14:30:00,48.98,49.03,48.95,48.99,328900.0,36.8269,36.8645,36.8044,36.8344,328900.0
2014-12-01 15:00:00,48.99,49.05,48.98,49.02,459800.0,36.8344,36.8795,36.8269,36.857,459800.0
2014-12-01 15:30:00,49.02,49.03,48.94,48.98,843400.0,36.857,36.8645,36.7968,36.8269,843400.0
2014-12-02 09:30:00,48.96,49.14,48.93,49.04,788500.0,36.8119,36.9472,36.7893,36.872,788500.0
2014-12-02 10:00:00,49.04,49.08,49.01,49.03,499100.0,36.872,36.9021,36.8495,36.8645,499100.0
2014-12-02 10:30:00,49.04,49.05,48.95,48.98,399000.0,36.872,36.8795,36.8044,36.8269,399000.0
2014-12-02 11:00:00,48.98,49.06,48.96,49.02,319000.0,36.8269,36.8871,36.8119,36.857,319000.0
2014-12-02 11:30:00,49.02,49.08,48.98,49.04,444700.0,36.857,36.9021,36.8269,36.872,444700.0
2014-12-02 12:00:00,49.04,49.05,48.94,48.99,307700.0,36.872,36.8795,36.7968,36.8344,307700.0
2014-12-02 12:30:00,48.98,49.03,48.95,49.03,191600.0,36.8269,36.8645,36.8044,36.8645,191600.0
2014-12-02 13:00:00,49.03,49.1,49.02,49.09,296500.0,36.8645,36.9171,36.857,36.9096,296500.0
2014-12-02 13:30:00,49.09,49.11,49.08,49.1,305800.0,36.9096,36.9247,36.9021,36.9171,305800.0
2014-12-02 14:00:00,49.09,49.13,49.07,49.09,293600.0,36.9096,36.9397,36.8946,36.9096,293600.0
2014-12-02 14:30:00,49.09,49.19,49.07,49.15,303300.0,36.9096,36.9848,36.8946,36.9547,303300.0
2014-12-02 15:00:00,49.15,49.16,49.11,49.13,297600.0,36.9547,36.9622,36.9247,36.9397,297600.0
2014-12-02 15:30:00,49.14,49.14,49.09,49.14,889700.0,36.9472,36.9472,36.9096,36.9472,889700.0
2014-12-03 09:30:00,49.07,49.16,48.78,48.78,1148000.0,36.8946,36.9622,36.6765,36.6765,1148000.0
2014-12-03 10:00:00,48.79,48.85,48.77,48.78,457600.0,36.6841,36.7292,36.669,36.6765,457600.0
2014-12-03 10:30:00,48.77,48.81,48.74,48.77,517500.0,36.669,36.6991,36.6465,36.669,517500.0
2014-12-03 11:00:00,48.76,48.8,48.73,48.79,537900.0,36.6615,36.6916,36.6389,36.6841,537900.0
2014-12-03 11:30:00,48.79,48.8,48.72,48.77,241200.0,36.6841,36.6916,36.6314,36.669,241200.0
2014-12-03 12:00:00,48.78,48.78,48.69,48.75,431500.0,36.6765,36.6765,36.6089,36.654,431500.0
2014-12-03 12:30:00,48.75,48.81,48.73,48.79,177400.0,36.654,36.6991,36.6389,36.6841,177400.0
2014-12-03 13:00:00,48.78,48.79,48.73,48.74,227700.0,36.6765,36.6841,36.6389,36.6465,227700.0
2014-12-03 13:30:00,48.73,48.77,48.72,48.76,293400.0,36.6389,36.669,36.6314,36.6615,293400.0
2014-12-03 14:00:00,48.76,48.77,48.72,48.74,209700.0,36.6615,36.669,36.6314,36.6465,209700.0
2014-12-03 14:30:00,48.74,48.75,48.69,48.73,267000.0,36.6465,36.654,36.6089,36.6389,267000.0
2014-12-03 15:00:00,48.72,48.81,48.72,48.81,388800.0,36.6314,36.6991,36.6314,36.6991,388800.0
2014-12-03 15:30:00,48.8,48.83,48.78,48.79,795800.0,36.6916,36.7141,36.6765,36.6841,795800.0
2014-12-04 09:30:00,48.81,48.86,48.69,48.73,557700.0,36.6991,36.7367,36.6089,36.6389,557700.0
2014-12-04 10:00:00,48.73,48.78,48.62,48.62,640800.0,36.6389,36.6765,36.5562,36.5562,640800.0
2014-12-04 10:30:00,48.62,48.62,48.54,48.61,526500.0,36.5562,36.5562,36.4961,36.5487,526500.0
2014-12-04 11:00:00,48.6,48.63,48.57,48.62,311300.0,36.5412,36.5638,36.5186,36.5562,311300.0
2014-12-04 11:30:00,48.62,48.71,48.6,48.71,358100.0,36.5562,36.6239,36.5412,36.6239,358100.0
2014-12-04 12:00:00,48.7,48.79,48.7,48.76,325100.0,36.6164,36.6841,36.6164,36.6615,325100.0
2014-12-04 12:30:00,48.76,48.87,48.74,48.78,293400.0,36.6615,36.7442,36.6465,36.6765,293400.0
2014-12-04 13:00:00,48.78,48.8,48.74,48.79,216100.0,36.6765,36.6916,36.6465,36.6841,216100.0
2014-12-04 13:30:00,48.79,48.79,48.75,48.79,214800.0,36.6841,36.6841,36.654,36.6841,214800.0
2014-12-04 14:00:00,48.79,48.84,48.78,48.81,518000.0,36.6841,36.7216,36.6765,36.6991,518000.0
2014-12-04 14:30:00,48.81,48.81,48.71,48.73,359600.0,36.6991,36.6991,36.6239,36.6389,359600.0
2014-12-04 15:00:00,48.73,48.77,48.65,48.67,483600.0,36.6389,36.669,36.5788,36.5938,483600.0
2014-12-04 15:30:00,48.67,48.77,48.65,48.77,727900.0,36.5938,36.669,36.5788,36.669,727900.0
2014-12-05 09:30:00,48.73,48.78,48.55,48.7,871500.0,36.6389,36.6765,36.5036,36.6164,871500.0
2014-12-05 10:00:00,48.69,48.73,48.58,48.7,683600.0,36.6089,36.6389,36.5262,36.6164,683600.0
2014-12-05 10:30:00,48.7,48.72,48.65,48.71,331400.0,36.6164,36.6314,36.5788,36.6239,331400.0
2014-12-05 11:00:00,48.71,48.75,48.69,48.73,1100800.0,36.6239,36.654,36.6089,36.6389,1100800.0
2014-12-05 11:30:00,48.73,48.77,48.69,48.76,577900.0,36.6389,36.669,36.6089,36.6615,577900.0
2014-12-05 12:00:00,48.75,48.77,48.71,48.75,303800.0,36.654,36.669,36.6239,36.654,303800.0
2014-12-05 12:30:00,48.75,48.77,48.73,48.76,158800.0,36.654,36.669,36.6389,36.6615,158800.0
2014-12-05 13:00:00,48.77,48.77,48.71,48.73,272800.0,36.669,36.669,36.6239,36.6389,272800.0
2014-12-05 13:30:00,48.74,48.78,48.73,48.77,164100.0,36.6465,36.6765,36.6389,36.669,164100.0
2014-12-05 14:00:00,48.77,48.78,48.73,48.77,350500.0,36.669,36.6765,36.6389,36.669,350500.0
2014-12-05 14:30:00,48.77,48.8,48.76,48.79,256900.0,36.669,36.6916,36.6615,36.6841,256900.0
2014-12-05 15:00:00,48.79,48.81,48.76,48.79,226900.0,36.6841,36.6991,36.6615,36.6841,226900.0
2014-12-05 15:30:00,48.8,48.86,48.76,48.84,878200.0,36.6916,36.7367,36.6615,36.7216,878200.0
2014-12-08 09:30:00,48.8,48.89,48.76,48.82,564400.0,36.6916,36.7592,36.6615,36.7066,564400.0
2014-12-08 10:00:00,48.83,48.91,48.8,48.85,419600.0,36.7141,36.7743,36.6916,36.7292,419600.0
2014-12-08 10:30:00,48.85,48.93,48.85,48.92,238300.0,36.7292,36.7893,36.7292,36.7818,238300.0
2014-12-08 11:00:00,48.92,48.97,48.89,48.93,323400.0,36.7818,36.8194,36.7592,36.7893,323400.0
2014-12-08 11:30:00,48.93,49.01,48.92,48.98,148500.0,36.7893,36.8495,36.7818,36.8269,148500.0
2014-12-08 12:00:00,48.99,49.01,48.86,48.88,245100.0,36.8344,36.8495,36.7367,36.7517,245100.0
2014-12-08 12:30:00,48.88,48.94,48.86,48.89,148800.0,36.7517,36.7968,36.7367,36.7592,148800.0
2014-12-08 13:00:00,48.88,48.92,48.8,48.8,263100.0,36.7517,36.7818,36.6916,36.6916,263100.0
2014-12-08 13:30:00,48.81,48.81,48.68,48.69,582500.0,36.6991,36.6991,36.6013,36.6089,582500.0
2014-12-08 14:00:00,48.69,48.74,48.62,48.74,299400.0,36.6089,36.6465,36.5562,36.6465,299400.0
2014-12-08 14:30:00,48.75,48.8,48.73,48.77,251300.0,36.654,36.6916,36.6389,36.669,251300.0
2014-12-08 15:00:00,48.76,48.83,48.74,48.81,268500.0,36.6615,36.7141,36.6465,36.6991,268500.0
2014-12-08 15:30:00,48.81,48.81,48.71,48.75,580000.0,36.6991,36.6991,36.6239,36.654,580000.0
2014-12-09 09:30:00,48.38,48.54,48.22,48.33,910100.0,36.3758,36.4961,36.2555,36.3382,910100.0
2014-12-09 10:00:00,48.32,48.33,48.19,48.21,634700.0,36.3307,36.3382,36.2329,36.248,634700.0
2014-12-09 10:30:00,48.21,48.28,48.11,48.23,396400.0,36.248,36.3006,36.1728,36.263,396400.0
2014-12-09 11:00:00,48.24,48.3,48.11,48.28,206000.0,36.2705,36.3156,36.1728,36.3006,206000.0
2014-12-09 11:30:00,48.27,48.33,48.21,48.32,536400.0,36.2931,36.3382,36.248,36.3307,536400.0
2014-12-09 12:00:00,48.32,48.38,48.27,48.38,165300.0,36.3307,36.3758,36.2931,36.3758,165300.0
2014-12-09 12:30:00,48.38,48.45,48.36,48.45,225600.0,36.3758,36.4284,36.3607,36.4284,225600.0
2014-12-09 13:00:00,48.45,48.53,48.42,48.51,291500.0,36.4284,36.4886,36.4059,36.4735,291500.0
2014-12-09 13:30:00,48.52,48.58,48.47,48.48,440900.0,36.481,36.5262,36.4435,36.451,440900.0
2014-12-09 14:00:00,48.48,48.55,48.47,48.53,330100.0,36.451,36.5036,36.4435,36.4886,330100.0
2014-12-09 14:30:00,48.53,48.53,48.44,48.5,219500.0,36.4886,36.4886,36.4209,36.466,219500.0
2014-12-09 15:00:00,48.5,48.54,48.47,48.5,260200.0,36.466,36.4961,36.4435,36.466,260200.0
2014-12-09 15:30:00,48.51,48.61,48.47,48.59,931600.0,36.4735,36.5487,36.4435,36.5337,931600.0
2014-12-10 09:30:00,48.59,48.73,48.52,48.6,1114200.0,36.5337,36.6389,36.481,36.5412,1114200.0
2014-12-10 10:00:00,48.6,48.67,48.58,48.62,209900.0,36.5412,36.5938,36.5262,36.5562,209900.0
2014-12-10 10:30:00,48.61,48.63,48.51,48.6,242400.0,36.5487,36.5638,36.4735,36.5412,242400.0
2014-12-10 11:00:00,48.6,48.61,48.5,48.5,212800.0,36.5412,36.5487,36.466,36.466,212800.0
2014-12-10 11:30:00,48.5,48.6,48.42,48.58,189600.0,36.466,36.5412,36.4059,36.5262,189600.0
2014-12-10 12:00:00,48.58,48.61,48.48,48.53,196800.0,36.5262,36.5487,36.451,36.4886,196800.0
2014-12-10 12:30:00,48.52,48.57,48.47,48.55,185300.0,36.481,36.5186,36.4435,36.5036,185300.0
2014-12-10 13:00:00,48.55,48.59,48.52,48.54,144000.0,36.5036,36.5337,36.481,36.4961,144000.0
2014-12-10 13:30:00,48.54,48.55,48.31,48.31,247900.0,36.4961,36.5036,36.3232,36.3232,247900.0
2014-12-10 14:00:00,48.3,48.38,48.21,48.21,322200.0,36.3156,36.3758,36.248,36.248,322200.0
2014-12-10 14:30:00,48.22,48.23,48.12,48.12,362500.0,36.2555,36.263,36.1803,36.1803,362500.0
2014-12-10 15:00:00,48.12,48.34,48.11,48.28,349100.0,36.1803,36.3457,36.1728,36.3006,349100.0
2014-12-10 15:30:00,48.29,48.34,48.08,48.12,1129600.0,36.3081,36.3457,36.1502,36.1803,1129600.0
2014-12-11 09:30:00,48.3,48.58,48.14,48.53,955800.0,36.3156,36.5262,36.1953,36.4886,955800.0
2014-12-11 10:00:00,48.53,48.72,48.52,48.68,384200.0,36.4886,36.6314,36.481,36.6013,384200.0
2014-12-11 10:30:00,48.68,48.74,48.64,48.69,292600.0,36.6013,36.6465,36.5713,36.6089,292600.0
2014-12-11 11:00:00,48.68,48.76,48.65,48.73,361200.0,36.6013,36.6615,36.5788,36.6389,361200.0
2014-12-11 11:30:00,48.74,48.81,48.72,48.79,453200.0,36.6465,36.6991,36.6314,36.6841,453200.0
2014-12-11 12:00:00,48.79,48.8,48.7,48.7,166400.0,36.6841,36.6916,36.6164,36.6164,166400.0
2014-12-11 12:30:00,48.71,48.81,48.7,48.78,117400.0,36.6239,36.6991,36.6164,36.6765,117400.0
2014-12-11 13:00:00,48.78,48.79,48.68,48.69,138100.0,36.6765,36.6841,36.6013,36.6089,138100.0
2014-12-11 13:30:00,48.69,48.81,48.68,48.73,134600.0,36.6089,36.6991,36.6013,36.6389,134600.0
2014-12-11 14:00:00,48.72,48.73,48.6,48.62,193100.0,36.6314,36.6389,36.5412,36.5562,193100.0
2014-12-11 14:30:00,48.61,48.66,48.49,48.51,250000.0,36.5487,36.5863,36.4585,36.4735,250000.0
2014-12-11 15:00:00,48.5,48.72,48.49,48.68,241100.0,36.466,36.6314,36.4585,36.6013,241100.0
2014-12-11 15:30:00,48.68,48.71,48.4,48.52,829500.0,36.6013,36.6239,36.3908,36.481,829500.0
2014-12-12 09:30:00,48.24,48.69,48.17,48.68,1194300.0,36.2705,36.6089,36.2179,36.6013,1194300.0
2014-12-12 10:00:00,48.69,48.71,48.32,48.38,695200.0,36.6089,36.6239,36.3307,36.3758,695200.0
2014-12-12 10:30:00,48.38,48.48,48.27,48.28,342300.0,36.3758,36.451,36.2931,36.3006,342300.0
2014-12-12 11:00:00,48.28,48.33,48.14,48.15,433200.0,36.3006,36.3382,36.1953,36.2029,433200.0
2014-12-12 11:30:00,48.15,48.3,48.13,48.17,315000.0,36.2029,36.3156,36.1878,36.2179,315000.0
2014-12-12 12:00:00,48.17,48.29,48.14,48.27,370800.0,36.2179,36.3081,36.1953,36.2931,370800.0
2014-12-12 12:30:00,48.28,48.3,48.2,48.25,256900.0,36.3006,36.3156,36.2404,36.278,256900.0
2014-12-12 13:00:00,48.25,48.46,48.21,48.42,271100.0,36.278,36.4359,36.248,36.4059,271100.0
2014-12-12 13:30:00,48.43,48.43,48.31,48.39,197300.0,36.4134,36.4134,36.3232,36.3833,197300.0
2014-12-12 14:00:00,48.38,48.38,48.28,48.29,305900.0,36.3758,36.3758,36.3006,36.3081,305900.0
2014-12-12 14:30:00,48.28,48.33,48.23,48.33,296200.0,36.3006,36.3382,36.263,36.3382,296200.0
2014-12-12 15:00:00,48.33,48.37,48.25,48.27,372400.0,36.3382,36.3683,36.278,36.2931,372400.0
2014-12-12 15:30:00,48.27,48.27,47.9,47.91,1396400.0,36.2931,36.2931,36.0149,36.0224,1396400.0
2014-12-15 09:30:00,48.11,48.25,48.07,48.24,950600.0,36.1728,36.278,36.1427,36.2705,950600.0
2014-12-15 10:00:00,48.24,48.24,47.95,47.99,564500.0,36.2705,36.2705,36.0525,36.0826,564500.0
2014-12-15 10:30:00,47.99,48.04,47.83,47.94,403100.0,36.0826,36.1201,35.9623,36.045,403100.0
2014-12-15 11:00:00,47.94,47.94,47.57,47.6,538600.0,36.045,36.045,35.7668,35.7893,538600.0
2014-12-15 11:30:00,47.59,47.67,47.44,47.52,757800.0,35.7818,35.842,35.669,35.7292,757800.0
2014-12-15 12:00:00,47.52,47.72,47.52,47.68,545300.0,35.7292,35.8795,35.7292,35.8495,545300.0
2014-12-15 12:30:00,47.68,47.88,47.61,47.83,386100.0,35.8495,35.9998,35.7968,35.9623,386100.0
2014-12-15 13:00:00,47.83,47.85,47.64,47.68,415200.0,35.9623,35.9773,35.8194,35.8495,415200.0
2014-12-15 13:30:00,47.67,47.76,47.63,47.7,556900.0,35.842,35.9096,35.8119,35.8645,556900.0
2014-12-15 14:00:00,47.69,47.86,47.63,47.82,364800.0,35.857,35.9848,35.8119,35.9547,364800.0
2014-12-15 14:30:00,47.82,47.9,47.67,47.7,976900.0,35.9547,36.0149,35.842,35.8645,976900.0
2014-12-15 15:00:00,47.7,47.82,47.65,47.66,464600.0,35.8645,35.9547,35.8269,35.8344,464600.0
2014-12-15 15:30:00,47.65,47.77,47.59,47.59,1194700.0,35.8269,35.9171,35.7818,35.7818,1194700.0
2014-12-16 09:30:00,47.38,47.61,47.38,47.46,1142400.0,35.6239,35.7968,35.6239,35.6841,1142400.0
2014-12-16 10:00:00,47.46,47.9,47.45,47.87,1591500.0,35.6841,36.0149,35.6765,35.9923,1591500.0
2014-12-16 10:30:00,47.87,48.04,47.8,48.02,782000.0,35.9923,36.1201,35.9397,36.1051,782000.0
2014-12-16 11:00:00,48.02,48.36,47.87,48.32,1019400.0,36.1051,36.3607,35.9923,36.3307,1019400.0
2014-12-16 11:30:00,48.31,48.37,48.13,48.15,373900.0,36.3232,36.3683,36.1878,36.2029,373900.0
2014-12-16 12:00:00,48.15,48.2,48.02,48.07,654400.0,36.2029,36.2404,36.1051,36.1427,654400.0
2014-12-16 12:30:00,48.06,48.11,47.9,47.94,346500.0,36.1352,36.1728,36.0149,36.045,346500.0
2014-12-16 13:00:00,47.94,48.0,47.75,47.8,484800.0,36.045,36.0901,35.9021,35.9397,484800.0
2014-12-16 13:30:00,47.8,47.93,47.72,47.86,327700.0,35.9397,36.0374,35.8795,35.9848,327700.0
2014-12-16 14:00:00,47.86,47.97,47.83,47.9,543300.0,35.9848,36.0675,35.9623,36.0149,543300.0
2014-12-16 14:30:00,47.89,47.93,47.71,47.79,522400.0,36.0074,36.0374,35.872,35.9322,522400.0
2014-12-16 15:00:00,47.8,47.84,47.64,47.68,473000.0,35.9397,35.9698,35.8194,35.8495,473000.0
2014-12-16 15:30:00,47.67,47.77,47.39,47.41,1199400.0,35.842,35.9171,35.6314,35.6465,1199400.0
2014-12-17 09:30:00,47.55,47.88,47.5,47.7,714700.0,35.7517,35.9998,35.7141,35.8645,714700.0
2014-12-17 10:00:00,47.7,47.71,47.5,47.55,572800.0,35.8645,35.872,35.7141,35.7517,572800.0
2014-12-17 10:30:00,47.54,47.6,47.52,47.53,508200.0,35.7442,35.7893,35.7292,35.7367,508200.0
2014-12-17 11:00:00,47.53,47.7,47.52,47.69,782800.0,35.7367,35.8645,35.7292,35.857,782800.0
2014-12-17 11:30:00,47.7,47.84,47.61,47.79,555300.0,35.8645,35.9698,35.7968,35.9322,555300.0
2014-12-17 12:00:00,47.8,47.81,47.58,47.58,268900.0,35.9397,35.9472,35.7743,35.7743,268900.0
2014-12-17 12:30:00,47.59,47.71,47.58,47.71,267200.0,35.7818,35.872,35.7743,35.872,267200.0
2014-12-17 13:00:00,47.71,47.74,47.67,47.72,128500.0,35.872,35.8946,35.842,35.8795,128500.0
2014-12-17 13:30:00,47.72,47.85,47.69,47.83,281900.0,35.8795,35.9773,35.857,35.9623,281900.0
2014-12-17 14:00:00,47.84,48.26,47.81,47.98,1767700.0,35.9698,36.2856,35.9472,36.075,1767700.0
2014-12-17 14:30:00,47.99,48.08,47.82,47.84,1207100.0,36.0826,36.1502,35.9547,35.9698,1207100.0
2014-12-17 15:00:00,47.85,48.08,47.69,48.06,1126000.0,35.9773,36.1502,35.857,36.1352,1126000.0
2014-12-17 15:30:00,48.06,48.18,47.99,48.09,1465200.0,36.1352,36.2254,36.0826,36.1577,1465200.0
2014-12-18 09:30:00,48.79,48.79,48.31,48.52,1038100.0,36.6841,36.6841,36.3232,36.481,1038100.0
2014-12-18 10:00:00,48.52,48.65,48.48,48.63,933500.0,36.481,36.5788,36.451,36.5638,933500.0
2014-12-18 10:30:00,48.63,48.65,48.59,48.62,432100.0,36.5638,36.5788,36.5337,36.5562,432100.0
2014-12-18 11:00:00,48.61,48.61,48.45,48.54,606100.0,36.5487,36.5487,36.4284,36.4961,606100.0
2014-12-18 11:30:00,48.55,48.67,48.53,48.65,310400.0,36.5036,36.5938,36.4886,36.5788,310400.0
2014-12-18 12:00:00,48.65,48.69,48.6,48.64,471200.0,36.5788,36.6089,36.5412,36.5713,471200.0
2014-12-18 12:30:00,48.65,48.74,48.63,48.73,270000.0,36.5788,36.6465,36.5638,36.6389,270000.0
2014-12-18 13:00:00,48.72,48.76,48.66,48.75,294000.0,36.6314,36.6615,36.5863,36.654,294000.0
2014-12-18 13:30:00,48.75,48.78,48.71,48.73,624300.0,36.654,36.6765,36.6239,36.6389,624300.0
2014-12-18 14:00:00,48.73,48.77,48.67,48.73,406000.0,36.6389,36.669,36.5938,36.6389,406000.0
2014-12-18 14:30:00,48.73,48.82,48.71,48.76,422300.0,36.6389,36.7066,36.6239,36.6615,422300.0
2014-12-18 15:00:00,48.77,48.86,48.74,48.83,566200.0,36.669,36.7367,36.6465,36.7141,566200.0
2014-12-18 15:30:00,48.83,49.05,48.82,49.05,1802300.0,36.7141,36.8795,36.7066,36.8795,1802300.0
2014-12-19 09:30:00,48.84,49.02,48.59,48.7,1368400.0,36.9862,37.1226,36.7969,36.8802,1368400.0
2014-12-19 10:00:00,48.69,48.83,48.68,48.81,566700.0,36.8727,36.9787,36.8651,36.9635,566700.0
2014-12-19 10:30:00,48.82,48.83,48.65,48.7,930700.0,36.9711,36.9787,36.8424,36.8802,930700.0
2014-12-19 11:00:00,48.7,48.77,48.64,48.72,1038000.0,36.8802,36.9332,36.8348,36.8954,1038000.0
2014-12-19 11:30:00,48.72,48.74,48.68,48.7,775000.0,36.8954,36.9105,36.8651,36.8802,775000.0
2014-12-19 12:00:00,48.69,48.72,48.61,48.65,282000.0,36.8727,36.8954,36.8121,36.8424,282000.0
2014-12-19 12:30:00,48.64,48.69,48.61,48.63,248700.0,36.8348,36.8727,36.8121,36.8272,248700.0
2014-12-19 13:00:00,48.63,48.67,48.6,48.66,177300.0,36.8272,36.8575,36.8045,36.8499,177300.0
2014-12-19 13:30:00,48.66,48.69,48.63,48.67,618700.0,36.8499,36.8727,36.8272,36.8575,618700.0
2014-12-19 14:00:00,48.66,48.77,48.65,48.7,253100.0,36.8499,36.9332,36.8424,36.8802,253100.0
2014-12-19 14:30:00,48.7,48.88,48.67,48.86,1128600.0,36.8802,37.0165,36.8575,37.0014,1128600.0
2014-12-19 15:00:00,48.86,48.87,48.75,48.83,520300.0,37.0014,37.009,36.9181,36.9787,520300.0
2014-12-19 15:30:00,48.82,48.87,48.62,48.62,2135300.0,36.9711,37.009,36.8196,36.8196,2135300.0
2014-12-22 09:30:00,48.75,48.98,48.74,48.85,1371300.0,36.9181,37.0923,36.9105,36.9938,1371300.0
2014-12-22 10:00:00,48.84,48.97,48.81,48.95,511700.0,36.9862,37.0847,36.9635,37.0695,511700.0
2014-12-22 10:30:00,48.94,48.97,48.86,48.9,235400.0,37.062,37.0847,37.0014,37.0317,235400.0
2014-12-22 11:00:00,48.89,48.93,48.8,48.92,172200.0,37.0241,37.0544,36.956,37.0468,172200.0
2014-12-22 11:30:00,48.93,48.95,48.86,48.89,330300.0,37.0544,37.0695,37.0014,37.0241,330300.0
2014-12-22 12:00:00,48.89,48.96,48.87,48.88,152200.0,37.0241,37.0771,37.009,37.0165,152200.0
2014-12-22 12:30:00,48.88,48.98,48.88,48.97,113700.0,37.0165,37.0923,37.0165,37.0847,113700.0
2014-12-22 13:00:00,48.98,49.02,48.93,48.95,299200.0,37.0923,37.1226,37.0544,37.0695,299200.0
2014-12-22 13:30:00,48.96,48.98,48.92,48.95,199200.0,37.0771,37.0923,37.0468,37.0695,199200.0
2014-12-22 14:00:00,48.95,49.0,48.94,48.96,209800.0,37.0695,37.1074,37.062,37.0771,209800.0
2014-12-22 14:30:00,48.96,48.98,48.92,48.96,149800.0,37.0771,37.0923,37.0468,37.0771,149800.0
2014-12-22 15:00:00,48.96,49.04,48.96,49.03,270500.0,37.0771,37.1377,37.0771,37.1301,270500.0
2014-12-22 15:30:00,49.03,49.08,48.99,49.08,774800.0,37.1301,37.168,37.0998,37.168,774800.0
2014-12-23 09:30:00,49.3,49.3,49.17,49.27,743800.0,37.3346,37.3346,37.2362,37.3119,743800.0
2014-12-23 10:00:00,49.28,49.35,49.23,49.34,358200.0,37.3195,37.3725,37.2816,37.3649,358200.0
2014-12-23 10:30:00,49.34,49.39,49.27,49.38,341000.0,37.3649,37.4028,37.3119,37.3952,341000.0
2014-12-23 11:00:00,49.38,49.43,49.38,49.39,192900.0,37.3952,37.433,37.3952,37.4028,192900.0
2014-12-23 11:30:00,49.39,49.47,49.39,49.46,219800.0,37.4028,37.4633,37.4028,37.4558,219800.0
2014-12-23 12:00:00,49.46,49.47,49.42,49.43,297100.0,37.4558,37.4633,37.4255,37.433,297100.0
2014-12-23 12:30:00,49.43,49.49,49.39,49.48,311500.0,37.433,37.4785,37.4028,37.4709,311500.0
2014-12-23 13:00:00,49.48,49.49,49.44,49.49,252200.0,37.4709,37.4785,37.4406,37.4785,252200.0
2014-12-23 13:30:00,49.48,49.54,49.48,49.51,222000.0,37.4709,37.5164,37.4709,37.4936,222000.0
2014-12-23 14:00:00,49.51,49.54,49.45,49.53,163000.0,37.4936,37.5164,37.4482,37.5088,163000.0
2014-12-23 14:30:00,49.54,49.54,49.48,49.49,170100.0,37.5164,37.5164,37.4709,37.4785,170100.0
2014-12-23 15:00:00,49.49,49.51,49.44,49.46,280100.0,37.4785,37.4936,37.4406,37.4558,280100.0
2014-12-23 15:30:00,49.47,49.5,49.44,49.44,660000.0,37.4633,37.4861,37.4406,37.4406,660000.0
2014-12-24 09:30:00,49.58,49.63,49.5,49.58,397200.0,37.5466,37.5845,37.4861,37.5466,397200.0
2014-12-24 10:00:00,49.57,49.58,49.5,49.56,150500.0,37.5391,37.5466,37.4861,37.5315,150500.0
2014-12-24 10:30:00,49.56,49.6,49.55,49.58,159800.0,37.5315,37.5618,37.5239,37.5466,159800.0
2014-12-24 11:00:00,49.58,49.6,49.56,49.57,165400.0,37.5466,37.5618,37.5315,37.5391,165400.0
2014-12-24 11:30:00,49.57,49.58,49.51,49.55,92900.0,37.5391,37.5466,37.4936,37.5239,92900.0
2014-12-24 12:00:00,49.54,49.58,49.51,49.51,95400.0,37.5164,37.5466,37.4936,37.4936,95400.0
2014-12-24 12:30:00,49.52,49.53,49.35,49.37,267200.0,37.5012,37.5088,37.3725,37.3876,267200.0
2014-12-26 09:30:00,49.43,49.61,49.41,49.56,398300.0,37.433,37.5694,37.4179,37.5315,398300.0
2014-12-26 10:00:00,49.57,49.6,49.46,49.47,140100.0,37.5391,37.5618,37.4558,37.4633,140100.0
2014-12-26 10:30:00,49.47,49.55,49.43,49.54,87000.0,37.4633,37.5239,37.433,37.5164,87000.0
2014-12-26 11:00:00,49.54,49.54,49.46,49.47,66500.0,37.5164,37.5164,37.4558,37.4633,66500.0
2014-12-26 11:30:00,49.48,49.53,49.46,49.5,116200.0,37.4709,37.5088,37.4558,37.4861,116200.0
2014-12-26 12:00:00,49.5,49.54,49.49,49.53,72400.0,37.4861,37.5164,37.4785,37.5088,72400.0
2014-12-26 12:30:00,49.53,49.54,49.48,49.51,124300.0,37.5088,37.5164,37.4709,37.4936,124300.0
2014-12-26 13:00:00,49.52,49.55,49.51,49.54,88700.0,37.5012,37.5239,37.4936,37.5164,88700.0
2014-12-26 13:30:00,49.54,49.57,49.52,49.57,199600.0,37.5164,37.5391,37.5012,37.5391,199600.0
2014-12-26 14:00:00,49.57,49.6,49.54,49.55,59200.0,37.5391,37.5618,37.5164,37.5239,59200.0
2014-12-26 14:30:00,49.54,49.55,49.5,49.53,61100.0,37.5164,37.5239,37.4861,37.5088,61100.0
2014-12-26 15:00:00,49.53,49.54,49.5,49.5,114500.0,37.5088,37.5164,37.4861,37.4861,114500.0
2014-12-26 15:30:00,49.51,49.53,49.43,49.46,408700.0,37.4936,37.5088,37.433,37.4558,408700.0
2014-12-29 09:30:00,49.42,49.45,49.16,49.18,922200.0,37.4255,37.4482,37.2286,37.2437,922200.0
2014-12-29 10:00:00,49.18,49.22,49.11,49.11,634100.0,37.2437,37.274,37.1907,37.1907,634100.0
2014-12-29 10:30:00,49.12,49.29,49.11,49.28,358200.0,37.1983,37.327,37.1907,37.3195,358200.0
2014-12-29 11:00:00,49.28,49.32,49.24,49.32,475400.0,37.3195,37.3497,37.2892,37.3497,475400.0
2014-12-29 11:30:00,49.32,49.35,49.31,49.34,576100.0,37.3497,37.3725,37.3422,37.3649,576100.0
2014-12-29 12:00:00,49.34,49.37,49.31,49.35,514800.0,37.3649,37.3876,37.3422,37.3725,514800.0
2014-12-29 12:30:00,49.35,49.37,49.28,49.28,315200.0,37.3725,37.3876,37.3195,37.3195,315200.0
2014-12-29 13:00:00,49.29,49.35,49.25,49.33,381000.0,37.327,37.3725,37.2967,37.3573,381000.0
2014-12-29 13:30:00,49.33,49.4,49.32,49.39,1095500.0,37.3573,37.4103,37.3497,37.4028,1095500.0
2014-12-29 14:00:00,49.39,49.39,49.3,49.33,961500.0,37.4028,37.4028,37.3346,37.3573,961500.0
2014-12-29 14:30:00,49.33,49.34,49.26,49.31,723600.0,37.3573,37.3649,37.3043,37.3422,723600.0
2014-12-29 15:00:00,49.32,49.35,49.29,49.32,616700.0,37.3497,37.3725,37.327,37.3497,616700.0
2014-12-29 15:30:00,49.33,49.35,49.28,49.3,727600.0,37.3573,37.3725,37.3195,37.3346,727600.0
2014-12-30 09:30:00,49.24,49.35,49.21,49.28,570900.0,37.2892,37.3725,37.2664,37.3195,570900.0
2014-12-30 10:00:00,49.29,49.32,49.22,49.25,431900.0,37.327,37.3497,37.274,37.2967,431900.0
2014-12-30 10:30:00,49.25,49.25,49.18,49.2,418500.0,37.2967,37.2967,37.2437,37.2589,418500.0
2014-12-30 11:00:00,49.2,49.26,49.17,49.23,350600.0,37.2589,37.3043,37.2362,37.2816,350600.0
2014-12-30 11:30:00,49.24,49.24,49.19,49.22,204100.0,37.2892,37.2892,37.2513,37.274,204100.0
2014-12-30 12:00:00,49.22,49.26,49.19,49.22,178500.0,37.274,37.3043,37.2513,37.274,178500.0
2014-12-30 12:30:00,49.22,49.25,49.18,49.21,128400.0,37.274,37.2967,37.2437,37.2664,128400.0
2014-12-30 13:00:00,49.2,49.23,49.18,49.2,111600.0,37.2589,37.2816,37.2437,37.2589,111600.0
2014-12-30 13:30:00,49.2,49.21,49.07,49.1,524600.0,37.2589,37.2664,37.1604,37.1831,524600.0
2014-12-30 14:00:00,49.09,49.14,49.08,49.1,292500.0,37.1756,37.2134,37.168,37.1831,292500.0
2014-12-30 14:30:00,49.1,49.16,49.09,49.12,215300.0,37.1831,37.2286,37.1756,37.1983,215300.0
2014-12-30 15:00:00,49.12,49.17,49.11,49.14,189800.0,37.1983,37.2362,37.1907,37.2134,189800.0
2014-12-30 15:30:00,49.14,49.16,49.07,49.1,726300.0,37.2134,37.2286,37.1604,37.1831,726300.0
2014-12-31 09:30:00,49.19,49.27,49.07,49.07,357400.0,37.2513,37.3119,37.1604,37.1604,357400.0
2014-12-31 10:00:00,49.07,49.09,48.99,49.01,181700.0,37.1604,37.1756,37.0998,37.115,181700.0
2014-12-31 10:30:00,49.01,49.06,48.99,49.05,243300.0,37.115,37.1529,37.0998,37.1453,243300.0
2014-12-31 11:00:00,49.06,49.08,48.98,48.99,250300.0,37.1529,37.168,37.0923,37.0998,250300.0
2014-12-31 11:30:00,48.99,49.02,48.95,49.0,270300.0,37.0998,37.1226,37.0695,37.1074,270300.0
2014-12-31 12:00:00,49.0,49.02,48.79,48.83,332700.0,37.1074,37.1226,36.9484,36.9787,332700.0
2014-12-31 12:30:00,48.82,48.88,48.81,48.84,230200.0,36.9711,37.0165,36.9635,36.9862,230200.0
2014-12-31 13:00:00,48.85,48.93,48.81,48.84,210000.0,36.9938,37.0544,36.9635,36.9862,210000.0
2014-12-31 13:30:00,48.84,48.87,48.74,48.79,281400.0,36.9862,37.009,36.9105,36.9484,281400.0
2014-12-31 14:00:00,48.79,48.8,48.65,48.7,359000.0,36.9484,36.956,36.8424,36.8802,359000.0
2014-12-31 14:30:00,48.7,48.71,48.6,48.68,260200.0,36.8802,36.8878,36.8045,36.8651,260200.0
2014-12-31 15:00:00,48.68,48.79,48.65,48.76,218800.0,36.8651,36.9484,36.8424,36.9257,218800.0
2014-12-31 15:30:00,48.76,48.77,48.47,48.5,1159900.0,36.9257,36.9332,36.706,36.7288,1159900.0
2015-01-02 09:30:00,48.62,48.73,48.47,48.65,851200.0,36.8196,36.9029,36.706,36.8424,851200.0
2015-01-02 10:00:00,48.64,48.65,48.48,48.56,584300.0,36.8348,36.8424,36.7136,36.7742,584300.0
2015-01-02 10:30:00,48.55,48.59,48.35,48.43,512300.0,36.7666,36.7969,36.6152,36.6758,512300.0
2015-01-02 11:00:00,48.43,48.43,48.25,48.35,665500.0,36.6758,36.6758,36.5394,36.6152,665500.0
2015-01-02 11:30:00,48.34,48.4,48.24,48.27,413000.0,36.6076,36.653,36.5319,36.5546,413000.0
2015-01-02 12:00:00,48.27,48.32,48.21,48.26,328100.0,36.5546,36.5925,36.5092,36.547,328100.0
2015-01-02 12:30:00,48.26,48.3,48.18,48.2,336100.0,36.547,36.5773,36.4864,36.5016,336100.0
2015-01-02 13:00:00,48.21,48.23,48.08,48.09,331700.0,36.5092,36.5243,36.4107,36.4183,331700.0
2015-01-02 13:30:00,48.09,48.21,48.05,48.18,210400.0,36.4183,36.5092,36.388,36.4864,210400.0
2015-01-02 14:00:00,48.18,48.3,48.15,48.25,426100.0,36.4864,36.5773,36.4637,36.5394,426100.0
2015-01-02 14:30:00,48.25,48.3,48.21,48.24,243000.0,36.5394,36.5773,36.5092,36.5319,243000.0
2015-01-02 15:00:00,48.23,48.27,48.12,48.25,620500.0,36.5243,36.5546,36.441,36.5394,620500.0
2015-01-02 15:30:00,48.25,48.43,48.23,48.33,910400.0,36.5394,36.6758,36.5243,36.6,910400.0
2015-01-05 09:30:00,48.26,48.37,48.22,48.22,1098400.0,36.547,36.6303,36.5167,36.5167,1098400.0
2015-01-05 10:00:00,48.22,48.36,48.18,48.33,857100.0,36.5167,36.6227,36.4864,36.6,857100.0
2015-01-05 10:30:00,48.32,48.32,48.1,48.16,678400.0,36.5925,36.5925,36.4258,36.4713,678400.0
2015-01-05 11:00:00,48.16,48.2,48.07,48.1,464100.0,36.4713,36.5016,36.4031,36.4258,464100.0
2015-01-05 11:30:00,48.1,48.2,48.07,48.16,461800.0,36.4258,36.5016,36.4031,36.4713,461800.0
2015-01-05 12:00:00,48.18,48.2,47.95,47.97,379600.0,36.4864,36.5016,36.3123,36.3274,379600.0
2015-01-05 12:30:00,47.96,48.02,47.9,47.95,529900.0,36.3198,36.3653,36.2744,36.3123,529900.0
2015-01-05 13:00:00,47.96,47.99,47.88,47.95,280200.0,36.3198,36.3425,36.2592,36.3123,280200.0
2015-01-05 13:30:00,47.95,48.08,47.94,48.04,323700.0,36.3123,36.4107,36.3047,36.3804,323700.0
2015-01-05 14:00:00,48.04,48.08,47.96,48.0,347000.0,36.3804,36.4107,36.3198,36.3501,347000.0
2015-01-05 14:30:00,48.0,48.04,47.93,47.94,624000.0,36.3501,36.3804,36.2971,36.3047,624000.0
2015-01-05 15:00:00,47.94,48.07,47.91,47.99,509200.0,36.3047,36.4031,36.282,36.3425,509200.0
2015-01-05 15:30:00,47.98,48.1,47.95,47.99,1402800.0,36.335,36.4258,36.3123,36.3425,1402800.0
2015-01-06 09:30:00,48.35,48.37,48.07,48.29,1519000.0,36.6152,36.6303,36.4031,36.5697,1519000.0
2015-01-06 10:00:00,48.29,48.47,48.21,48.41,880400.0,36.5697,36.706,36.5092,36.6606,880400.0
2015-01-06 10:30:00,48.41,48.42,48.23,48.26,658800.0,36.6606,36.6682,36.5243,36.547,658800.0
2015-01-06 11:00:00,48.26,48.27,48.14,48.16,614000.0,36.547,36.5546,36.4561,36.4713,614000.0
2015-01-06 11:30:00,48.16,48.17,47.99,48.02,388300.0,36.4713,36.4789,36.3425,36.3653,388300.0
2015-01-06 12:00:00,48.02,48.02,47.86,47.95,631100.0,36.3653,36.3653,36.2441,36.3123,631100.0
2015-01-06 12:30:00,47.94,48.06,47.91,48.04,359300.0,36.3047,36.3956,36.282,36.3804,359300.0
2015-01-06 13:00:00,48.05,48.06,47.81,47.86,465300.0,36.388,36.3956,36.2062,36.2441,465300.0
2015-01-06 13:30:00,47.86,48.05,47.85,48.05,465100.0,36.2441,36.388,36.2365,36.388,465100.0
2015-01-06 14:00:00,48.04,48.07,47.91,48.03,431900.0,36.3804,36.4031,36.282,36.3728,431900.0
2015-01-06 14:30:00,48.03,48.21,48.0,48.16,557500.0,36.3728,36.5092,36.3501,36.4713,557500.0
2015-01-06 15:00:00,48.15,48.32,48.1,48.29,598100.0,36.4637,36.5925,36.4258,36.5697,598100.0
2015-01-06 15:30:00,48.29,48.29,47.94,47.95,1834900.0,36.5697,36.5697,36.3047,36.3123,1834900.0
2015-01-07 09:30:00,48.3,48.5,48.25,48.48,862000.0,36.5773,36.7288,36.5394,36.7136,862000.0
2015-01-07 10:00:00,48.48,48.55,48.41,48.47,487700.0,36.7136,36.7666,36.6606,36.706,487700.0
2015-01-07 10:30:00,48.47,48.56,48.37,48.52,1161200.0,36.706,36.7742,36.6303,36.7439,1161200.0
2015-01-07 11:00:00,48.52,48.58,48.36,48.41,659900.0,36.7439,36.7893,36.6227,36.6606,659900.0
2015-01-07 11:30:00,48.41,48.67,48.4,48.66,765700.0,36.6606,36.8575,36.653,36.8499,765700.0
2015-01-07 12:00:00,48.66,48.78,48.63,48.74,512400.0,36.8499,36.9408,36.8272,36.9105,512400.0
2015-01-07 12:30:00,48.74,48.76,48.69,48.73,503000.0,36.9105,36.9257,36.8727,36.9029,503000.0
2015-01-07 13:00:00,48.74,48.79,48.65,48.65,353900.0,36.9105,36.9484,36.8424,36.8424,353900.0
2015-01-07 13:30:00,48.65,48.79,48.65,48.78,352900.0,36.8424,36.9484,36.8424,36.9408,352900.0
2015-01-07 14:00:00,48.79,48.83,48.67,48.76,799400.0,36.9484,36.9787,36.8575,36.9257,799400.0
2015-01-07 14:30:00,48.76,48.8,48.65,48.67,282200.0,36.9257,36.956,36.8424,36.8575,282200.0
2015-01-07 15:00:00,48.67,48.76,48.65,48.71,440900.0,36.8575,36.9257,36.8424,36.8878,440900.0
2015-01-07 15:30:00,48.72,48.79,48.67,48.78,1432100.0,36.8954,36.9484,36.8575,36.9408,1432100.0
2015-01-08 09:30:00,49.2,49.34,49.1,49.33,1459200.0,37.2589,37.3649,37.1831,37.3573,1459200.0
2015-01-08 10:00:00,49.33,49.46,49.32,49.41,1510200.0,37.3573,37.4558,37.3497,37.4179,1510200.0
2015-01-08 10:30:00,49.41,49.45,49.32,49.43,1032400.0,37.4179,37.4482,37.3497,37.433,1032400.0
2015-01-08 11:00:00,49.43,49.52,49.42,49.43,981500.0,37.433,37.5012,37.4255,37.433,981500.0
2015-01-08 11:30:00,49.43,49.47,49.39,49.42,710500.0,37.433,37.4633,37.4028,37.4255,710500.0
2015-01-08 12:00:00,49.42,49.43,49.32,49.34,472700.0,37.4255,37.433,37.3497,37.3649,472700.0
2015-01-08 12:30:00,49.34,49.43,49.34,49.42,535800.0,37.3649,37.433,37.3649,37.4255,535800.0
2015-01-08 13:00:00,49.41,49.5,49.38,49.47,667100.0,37.4179,37.4861,37.3952,37.4633,667100.0
2015-01-08 13:30:00,49.47,49.48,49.39,49.41,384900.0,37.4633,37.4709,37.4028,37.4179,384900.0
2015-01-08 14:00:00,49.41,49.51,49.4,49.51,654100.0,37.4179,37.4936,37.4103,37.4936,654100.0
2015-01-08 14:30:00,49.5,49.57,49.49,49.52,834700.0,37.4861,37.5391,37.4785,37.5012,834700.0
2015-01-08 15:00:00,49.52,49.57,49.49,49.55,874900.0,37.5012,37.5391,37.4785,37.5239,874900.0
2015-01-08 15:30:00,49.55,49.56,49.45,49.51,2298200.0,37.5239,37.5315,37.4482,37.4936,2298200.0
2015-01-09 09:30:00,49.67,49.67,49.25,49.3,640800.0,37.6148,37.6148,37.2967,37.3346,640800.0
2015-01-09 10:00:00,49.31,49.43,49.27,49.29,428200.0,37.3422,37.433,37.3119,37.327,428200.0
2015-01-09 10:30:00,49.29,49.29,49.13,49.25,412900.0,37.327,37.327,37.2059,37.2967,412900.0
2015-01-09 11:00:00,49.25,49.28,49.14,49.17,329100.0,37.2967,37.3195,37.2134,37.2362,329100.0
2015-01-09 11:30:00,49.16,49.34,49.11,49.32,384900.0,37.2286,37.3649,37.1907,37.3497,384900.0
2015-01-09 12:00:00,49.31,49.34,49.24,49.27,275300.0,37.3422,37.3649,37.2892,37.3119,275300.0
2015-01-09 12:30:00,49.27,49.32,49.19,49.2,197000.0,37.3119,37.3497,37.2513,37.2589,197000.0
2015-01-09 13:00:00,49.19,49.3,49.16,49.23,178800.0,37.2513,37.3346,37.2286,37.2816,178800.0
2015-01-09 13:30:00,49.24,49.29,49.15,49.2,247600.0,37.2892,37.327,37.221,37.2589,247600.0
2015-01-09 14:00:00,49.19,49.2,49.14,49.16,145400.0,37.2513,37.2589,37.2134,37.2286,145400.0
2015-01-09 14:30:00,49.16,49.25,49.13,49.22,182800.0,37.2286,37.2967,37.2059,37.274,182800.0
2015-01-09 15:00:00,49.22,49.33,49.2,49.23,319200.0,37.274,37.3573,37.2589,37.2816,319200.0
2015-01-09 15:30:00,49.24,49.26,49.11,49.12,1564600.0,37.2892,37.3043,37.1907,37.1983,1564600.0
2015-01-12 09:30:00,49.09,49.35,48.85,48.91,1086400.0,37.1756,37.3725,36.9938,37.0393,1086400.0
2015-01-12 10:00:00,48.9,48.99,48.86,48.88,373400.0,37.0317,37.0998,37.0014,37.0165,373400.0
2015-01-12 10:30:00,48.87,49.02,48.87,49.02,423700.0,37.009,37.1226,37.009,37.1226,423700.0
2015-01-12 11:00:00,49.03,49.05,48.94,48.99,250100.0,37.1301,37.1453,37.062,37.0998,250100.0
2015-01-12 11:30:00,48.99,49.06,48.93,48.97,208800.0,37.0998,37.1529,37.0544,37.0847,208800.0
2015-01-12 12:00:00,48.97,49.08,48.97,49.03,333400.0,37.0847,37.168,37.0847,37.1301,333400.0
2015-01-12 12:30:00,49.03,49.05,48.89,48.89,216500.0,37.1301,37.1453,37.0241,37.0241,216500.0
2015-01-12 13:00:00,48.9,48.95,48.87,48.89,535800.0,37.0317,37.0695,37.009,37.0241,535800.0
2015-01-12 13:30:00,48.9,49.0,48.89,48.94,534000.0,37.0317,37.1074,37.0241,37.062,534000.0
2015-01-12 14:00:00,48.95,49.0,48.9,48.93,151000.0,37.0695,37.1074,37.0317,37.0544,151000.0
2015-01-12 14:30:00,48.93,48.99,48.85,48.96,249300.0,37.0544,37.0998,36.9938,37.0771,249300.0
2015-01-12 15:00:00,48.96,49.01,48.89,48.91,282700.0,37.0771,37.115,37.0241,37.0393,282700.0
2015-01-12 15:30:00,48.92,49.09,48.83,48.97,1139200.0,37.0468,37.1756,36.9787,37.0847,1139200.0
2015-01-13 09:30:00,49.29,49.56,49.18,49.49,1122500.0,37.327,37.5315,37.2437,37.4785,1122500.0
2015-01-13 10:00:00,49.5,49.54,49.42,49.44,426200.0,37.4861,37.5164,37.4255,37.4406,426200.0
2015-01-13 10:30:00,49.45,49.52,49.41,49.47,294800.0,37.4482,37.5012,37.4179,37.4633,294800.0
2015-01-13 11:00:00,49.47,49.49,49.39,49.43,412600.0,37.4633,37.4785,37.4028,37.433,412600.0
2015-01-13 11:30:00,49.43,49.51,49.39,49.45,1028800.0,37.433,37.4936,37.4028,37.4482,1028800.0
2015-01-13 12:00:00,49.46,49.46,49.34,49.36,421700.0,37.4558,37.4558,37.3649,37.38,421700.0
2015-01-13 12:30:00,49.35,49.35,49.25,49.31,292800.0,37.3725,37.3725,37.2967,37.3422,292800.0
2015-01-13 13:00:00,49.32,49.36,49.09,49.13,777500.0,37.3497,37.38,37.1756,37.2059,777500.0
2015-01-13 13:30:00,49.12,49.12,48.75,48.86,851500.0,37.1983,37.1983,36.9181,37.0014,851500.0
2015-01-13 14:00:00,48.85,48.85,48.66,48.79,1111800.0,36.9938,36.9938,36.8499,36.9484,1111800.0
2015-01-13 14:30:00,48.79,48.88,48.7,48.7,704600.0,36.9484,37.0165,36.8802,36.8802,704600.0
2015-01-13 15:00:00,48.7,48.89,48.68,48.78,660700.0,36.8802,37.0241,36.8651,36.9408,660700.0
2015-01-13 15:30:00,48.79,49.03,48.78,48.95,1421200.0,36.9484,37.1301,36.9408,37.0695,1421200.0
2015-01-14 09:30:00,48.58,48.68,48.46,48.62,1158700.0,36.7893,36.8651,36.6985,36.8196,1158700.0
2015-01-14 10:00:00,48.62,48.79,48.57,48.77,768600.0,36.8196,36.9484,36.7818,36.9332,768600.0
2015-01-14 10:30:00,48.76,48.8,48.61,48.78,708500.0,36.9257,36.956,36.8121,36.9408,708500.0
2015-01-14 11:00:00,48.79,48.79,48.59,48.59,436000.0,36.9484,36.9484,36.7969,36.7969,436000.0
2015-01-14 11:30:00,48.59,48.73,48.56,48.61,550900.0,36.7969,36.9029,36.7742,36.8121,550900.0
2015-01-14 12:00:00,48.61,48.64,48.53,48.6,399200.0,36.8121,36.8348,36.7515,36.8045,399200.0
2015-01-14 12:30:00,48.6,48.65,48.51,48.58,401700.0,36.8045,36.8424,36.7363,36.7893,401700.0
2015-01-14 13:00:00,48.58,48.65,48.55,48.59,440400.0,36.7893,36.8424,36.7666,36.7969,440400.0
2015-01-14 13:30:00,48.59,48.61,48.47,48.55,344000.0,36.7969,36.8121,36.706,36.7666,344000.0
2015-01-14 14:00:00,48.56,48.74,48.53,48.69,455100.0,36.7742,36.9105,36.7515,36.8727,455100.0
2015-01-14 14:30:00,48.69,48.78,48.6,48.61,574300.0,36.8727,36.9408,36.8045,36.8121,574300.0
2015-01-14 15:00:00,48.61,48.84,48.59,48.79,877100.0,36.8121,36.9862,36.7969,36.9484,877100.0
2015-01-14 15:30:00,48.79,48.85,48.69,48.8,1796200.0,36.9484,36.9938,36.8727,36.956,1796200.0
2015-01-15 09:30:00,49.12,49.14,48.69,48.81,1632400.0,37.1983,37.2134,36.8727,36.9635,1632400.0
2015-01-15 10:00:00,48.77,48.99,48.71,48.97,810800.0,36.9332,37.0998,36.8878,37.0847,810800.0
2015-01-15 10:30:00,48.97,49.07,48.88,48.89,816100.0,37.0847,37.1604,37.0165,37.0241,816100.0
2015-01-15 11:00:00,48.89,48.95,48.81,48.82,781000.0,37.0241,37.0695,36.9635,36.9711,781000.0
2015-01-15 11:30:00,48.83,48.93,48.76,48.87,678500.0,36.9787,37.0544,36.9257,37.009,678500.0
2015-01-15 12:00:00,48.86,48.9,48.8,48.85,703100.0,37.0014,37.0317,36.956,36.9938,703100.0
2015-01-15 12:30:00,48.86,48.86,48.72,48.76,359300.0,37.0014,37.0014,36.8954,36.9257,359300.0
2015-01-15 13:00:00,48.77,48.94,48.74,48.81,422500.0,36.9332,37.062,36.9105,36.9635,422500.0
2015-01-15 13:30:00,48.82,49.01,48.8,48.95,544000.0,36.9711,37.115,36.956,37.0695,544000.0
2015-01-15 14:00:00,48.96,49.02,48.91,49.01,686100.0,37.0771,37.1226,37.0393,37.115,686100.0
2015-01-15 14:30:00,49.0,49.18,48.96,49.15,560900.0,37.1074,37.2437,37.0771,37.221,560900.0
2015-01-15 15:00:00,49.15,49.17,48.94,49.04,734300.0,37.221,37.2362,37.062,37.1377,734300.0
2015-01-15 15:30:00,49.04,49.11,48.87,48.89,1430500.0,37.1377,37.1907,37.009,37.0241,1430500.0
2015-01-16 09:30:00,48.76,49.05,48.67,48.95,1321900.0,36.9257,37.1453,36.8575,37.0695,1321900.0
2015-01-16 10:00:00,48.95,49.06,48.8,48.94,2231000.0,37.0695,37.1529,36.956,37.062,2231000.0
2015-01-16 10:30:00,48.94,49.13,48.93,49.13,686800.0,37.062,37.2059,37.0544,37.2059,686800.0
2015-01-16 11:00:00,49.12,49.18,49.0,49.02,540800.0,37.1983,37.2437,37.1074,37.1226,540800.0
2015-01-16 11:30:00,49.02,49.12,48.99,49.01,472000.0,37.1226,37.1983,37.0998,37.115,472000.0
2015-01-16 12:00:00,49.01,49.09,48.97,49.02,272500.0,37.115,37.1756,37.0847,37.1226,272500.0
2015-01-16 12:30:00,49.02,49.2,48.99,49.15,428700.0,37.1226,37.2589,37.0998,37.221,428700.0
2015-01-16 13:00:00,49.16,49.16,49.0,49.05,673900.0,37.2286,37.2286,37.1074,37.1453,673900.0
2015-01-16 13:30:00,49.05,49.09,49.02,49.09,273700.0,37.1453,37.1756,37.1226,37.1756,273700.0
2015-01-16 14:00:00,49.09,49.11,49.0,49.02,2217100.0,37.1756,37.1907,37.1074,37.1226,2217100.0
2015-01-16 14:30:00,49.02,49.07,48.96,49.06,632200.0,37.1226,37.1604,37.0771,37.1529,632200.0
2015-01-16 15:00:00,49.05,49.11,49.0,49.08,844700.0,37.1453,37.1907,37.1074,37.168,844700.0
2015-01-16 15:30:00,49.08,49.32,49.07,49.27,1511900.0,37.168,37.3497,37.1604,37.3119,1511900.0
2015-01-20 09:30:00,49.46,49.69,49.24,49.26,1312400.0,37.4558,37.6299,37.2892,37.3043,1312400.0
2015-01-20 10:00:00,49.25,49.37,49.17,49.33,1236800.0,37.2967,37.3876,37.2362,37.3573,1236800.0
2015-01-20 10:30:00,49.34,49.36,49.13,49.2,589300.0,37.3649,37.38,37.2059,37.2589,589300.0
2015-01-20 11:00:00,49.19,49.25,49.14,49.21,1056800.0,37.2513,37.2967,37.2134,37.2664,1056800.0
2015-01-20 11:30:00,49.21,49.25,49.06,49.12,494900.0,37.2664,37.2967,37.1529,37.1983,494900.0
2015-01-20 12:00:00,49.12,49.16,49.08,49.14,264900.0,37.1983,37.2286,37.168,37.2134,264900.0
2015-01-20 12:30:00,49.15,49.21,49.11,49.17,413400.0,37.221,37.2664,37.1907,37.2362,413400.0
2015-01-20 13:00:00,49.17,49.28,49.11,49.27,319400.0,37.2362,37.3195,37.1907,37.3119,319400.0
2015-01-20 13:30:00,49.27,49.32,49.26,49.27,475700.0,37.3119,37.3497,37.3043,37.3119,475700.0
2015-01-20 14:00:00,49.27,49.35,49.26,49.3,274400.0,37.3119,37.3725,37.3043,37.3346,274400.0
2015-01-20 14:30:00,49.29,49.5,49.29,49.5,519100.0,37.327,37.4861,37.327,37.4861,519100.0
2015-01-20 15:00:00,49.49,49.56,49.45,49.55,864600.0,37.4785,37.5315,37.4482,37.5239,864600.0
2015-01-20 15:30:00,49.55,49.55,49.36,49.46,1513400.0,37.5239,37.5239,37.38,37.4558,1513400.0
2015-01-21 09:30:00,49.37,49.59,49.12,49.46,1172300.0,37.3876,37.5542,37.1983,37.4558,1172300.0
2015-01-21 10:00:00,49.47,49.58,49.38,49.54,410900.0,37.4633,37.5466,37.3952,37.5164,410900.0
2015-01-21 10:30:00,49.55,49.72,49.48,49.69,555300.0,37.5239,37.6527,37.4709,37.6299,555300.0
2015-01-21 11:00:00,49.69,49.72,49.54,49.6,821300.0,37.6299,37.6527,37.5164,37.5618,821300.0
2015-01-21 11:30:00,49.6,49.67,49.56,49.64,336600.0,37.5618,37.6148,37.5315,37.5921,336600.0
2015-01-21 12:00:00,49.64,49.69,49.61,49.69,161800.0,37.5921,37.6299,37.5694,37.6299,161800.0
2015-01-21 12:30:00,49.7,49.71,49.56,49.58,314300.0,37.6375,37.6451,37.5315,37.5466,314300.0
2015-01-21 13:00:00,49.58,49.61,49.51,49.52,274400.0,37.5466,37.5694,37.4936,37.5012,274400.0
2015-01-21 13:30:00,49.52,49.54,49.46,49.47,295100.0,37.5012,37.5164,37.4558,37.4633,295100.0
2015-01-21 14:00:00,49.46,49.56,49.43,49.53,313000.0,37.4558,37.5315,37.433,37.5088,313000.0
2015-01-21 14:30:00,49.54,49.64,49.47,49.61,537600.0,37.5164,37.5921,37.4633,37.5694,537600.0
2015-01-21 15:00:00,49.62,49.67,49.55,49.66,349800.0,37.5769,37.6148,37.5239,37.6072,349800.0
2015-01-21 15:30:00,49.65,49.72,49.63,49.69,1038500.0,37.5997,37.6527,37.5845,37.6299,1038500.0
2015-01-22 09:30:00,49.92,49.96,49.48,49.64,2148600.0,37.8041,37.8344,37.4709,37.5921,2148600.0
2015-01-22 10:00:00,49.64,49.86,49.61,49.82,908600.0,37.5921,37.7587,37.5694,37.7284,908600.0
2015-01-22 10:30:00,49.82,50.06,49.81,50.04,507000.0,37.7284,37.9101,37.7208,37.895,507000.0
2015-01-22 11:00:00,50.04,50.06,49.89,49.97,847400.0,37.895,37.9101,37.7814,37.842,847400.0
2015-01-22 11:30:00,49.98,49.99,49.81,49.9,315700.0,37.8496,37.8571,37.7208,37.789,315700.0
2015-01-22 12:00:00,49.91,49.91,49.84,49.9,372800.0,37.7966,37.7966,37.7435,37.789,372800.0
2015-01-22 12:30:00,49.9,49.91,49.79,49.81,413300.0,37.789,37.7966,37.7057,37.7208,413300.0
2015-01-22 13:00:00,49.81,49.96,49.81,49.92,1421400.0,37.7208,37.8344,37.7208,37.8041,1421400.0
2015-01-22 13:30:00,49.92,50.01,49.91,49.97,533700.0,37.8041,37.8723,37.7966,37.842,533700.0
2015-01-22 14:00:00,49.97,50.03,49.94,49.99,759600.0,37.842,37.8874,37.8193,37.8571,759600.0
2015-01-22 14:30:00,50.0,50.16,49.99,50.14,1284000.0,37.8647,37.9859,37.8571,37.9707,1284000.0
2015-01-22 15:00:00,50.15,50.22,50.14,50.19,711900.0,37.9783,38.0313,37.9707,38.0086,711900.0
2015-01-22 15:30:00,50.19,50.22,50.12,50.2,1072200.0,38.0086,38.0313,37.9556,38.0162,1072200.0
2015-01-23 09:30:00,49.97,50.05,49.78,49.79,1381800.0,37.842,37.9026,37.6981,37.7057,1381800.0
2015-01-23 10:00:00,49.79,49.91,49.78,49.9,427000.0,37.7057,37.7966,37.6981,37.789,427000.0
2015-01-23 10:30:00,49.9,49.91,49.76,49.84,452900.0,37.789,37.7966,37.683,37.7435,452900.0
2015-01-23 11:00:00,49.84,49.88,49.78,49.87,271100.0,37.7435,37.7738,37.6981,37.7663,271100.0
2015-01-23 11:30:00,49.87,49.88,49.75,49.77,435700.0,37.7663,37.7738,37.6754,37.6905,435700.0
2015-01-23 12:00:00,49.77,49.83,49.75,49.79,368700.0,37.6905,37.736,37.6754,37.7057,368700.0
2015-01-23 12:30:00,49.79,49.88,49.79,49.88,235200.0,37.7057,37.7738,37.7057,37.7738,235200.0
2015-01-23 13:00:00,49.88,49.92,49.85,49.87,223400.0,37.7738,37.8041,37.7511,37.7663,223400.0
2015-01-23 13:30:00,49.87,49.93,49.86,49.89,222100.0,37.7663,37.8117,37.7587,37.7814,222100.0
2015-01-23 14:00:00,49.89,49.92,49.84,49.86,193600.0,37.7814,37.8041,37.7435,37.7587,193600.0
2015-01-23 14:30:00,49.86,49.87,49.73,49.74,271700.0,37.7587,37.7663,37.6602,37.6678,271700.0
2015-01-23 15:00:00,49.74,49.77,49.7,49.72,497700.0,37.6678,37.6905,37.6375,37.6527,497700.0
2015-01-23 15:30:00,49.72,49.73,49.64,49.65,1114900.0,37.6527,37.6602,37.5921,37.5997,1114900.0
2015-01-26 09:30:00,49.63,49.63,49.44,49.52,861200.0,37.5845,37.5845,37.4406,37.5012,861200.0
2015-01-26 10:00:00,49.53,49.6,49.41,49.44,339900.0,37.5088,37.5618,37.4179,37.4406,339900.0
2015-01-26 10:30:00,49.44,49.58,49.37,49.56,172800.0,37.4406,37.5466,37.3876,37.5315,172800.0
2015-01-26 11:00:00,49.56,49.57,49.51,49.54,123500.0,37.5315,37.5391,37.4936,37.5164,123500.0
2015-01-26 11:30:00,49.55,49.66,49.52,49.64,123300.0,37.5239,37.6072,37.5012,37.5921,123300.0
2015-01-26 12:00:00,49.64,49.65,49.58,49.59,182800.0,37.5921,37.5997,37.5466,37.5542,182800.0
2015-01-26 12:30:00,49.59,49.6,49.51,49.57,125400.0,37.5542,37.5618,37.4936,37.5391,125400.0
2015-01-26 13:00:00,49.57,49.63,49.53,49.61,137600.0,37.5391,37.5845,37.5088,37.5694,137600.0
2015-01-26 13:30:00,49.61,49.72,49.61,49.66,292000.0,37.5694,37.6527,37.5694,37.6072,292000.0
2015-01-26 14:00:00,49.66,49.68,49.59,49.62,197300.0,37.6072,37.6224,37.5542,37.5769,197300.0
2015-01-26 14:30:00,49.62,49.64,49.53,49.55,136600.0,37.5769,37.5921,37.5088,37.5239,136600.0
2015-01-26 15:00:00,49.55,49.58,49.5,49.53,337200.0,37.5239,37.5466,37.4861,37.5088,337200.0
2015-01-26 15:30:00,49.53,49.68,49.51,49.64,1031500.0,37.5088,37.6224,37.4936,37.5921,1031500.0
2015-01-27 09:30:00,49.15,49.3,49.01,49.12,2089500.0,37.221,37.3346,37.115,37.1983,2089500.0
2015-01-27 10:00:00,49.12,49.19,49.05,49.07,1089500.0,37.1983,37.2513,37.1453,37.1604,1089500.0
2015-01-27 10:30:00,49.07,49.07,48.86,48.93,802500.0,37.1604,37.1604,37.0014,37.0544,802500.0
2015-01-27 11:00:00,48.94,48.95,48.84,48.93,547600.0,37.062,37.0695,36.9862,37.0544,547600.0
2015-01-27 11:30:00,48.92,48.99,48.88,48.89,433600.0,37.0468,37.0998,37.0165,37.0241,433600.0
2015-01-27 12:00:00,48.89,49.04,48.87,49.03,398800.0,37.0241,37.1377,37.009,37.1301,398800.0
2015-01-27 12:30:00,49.03,49.06,49.0,49.06,489700.0,37.1301,37.1529,37.1074,37.1529,489700.0
2015-01-27 13:00:00,49.07,49.14,49.0,49.13,389500.0,37.1604,37.2134,37.1074,37.2059,389500.0
2015-01-27 13:30:00,49.13,49.16,49.07,49.12,423800.0,37.2059,37.2286,37.1604,37.1983,423800.0
2015-01-27 14:00:00,49.13,49.29,49.12,49.25,344800.0,37.2059,37.327,37.1983,37.2967,344800.0
2015-01-27 14:30:00,49.26,49.26,49.1,49.11,244800.0,37.3043,37.3043,37.1831,37.1907,244800.0
2015-01-27 15:00:00,49.11,49.17,49.01,49.01,443700.0,37.1907,37.2362,37.115,37.115,443700.0
2015-01-27 15:30:00,49.02,49.13,49.01,49.08,1224300.0,37.1226,37.2059,37.115,37.168,1224300.0
2015-01-28 09:30:00,49.26,49.41,49.24,49.34,903900.0,37.3043,37.4179,37.2892,37.3649,903900.0
2015-01-28 10:00:00,49.35,49.39,49.24,49.26,318600.0,37.3725,37.4028,37.2892,37.3043,318600.0
2015-01-28 10:30:00,49.25,49.28,48.99,49.03,573100.0,37.2967,37.3195,37.0998,37.1301,573100.0
2015-01-28 11:00:00,49.03,49.1,48.96,49.06,523500.0,37.1301,37.1831,37.0771,37.1529,523500.0
2015-01-28 11:30:00,49.07,49.2,49.05,49.17,155700.0,37.1604,37.2589,37.1453,37.2362,155700.0
2015-01-28 12:00:00,49.16,49.25,49.15,49.23,197800.0,37.2286,37.2967,37.221,37.2816,197800.0
2015-01-28 12:30:00,49.23,49.24,49.15,49.15,188700.0,37.2816,37.2892,37.221,37.221,188700.0
2015-01-28 13:00:00,49.15,49.16,49.05,49.05,186000.0,37.221,37.2286,37.1453,37.1453,186000.0
2015-01-28 13:30:00,49.05,49.16,49.05,49.06,270300.0,37.1453,37.2286,37.1453,37.1529,270300.0
2015-01-28 14:00:00,49.06,49.24,48.9,48.95,963500.0,37.1529,37.2892,37.0317,37.0695,963500.0
2015-01-28 14:30:00,48.94,49.05,48.83,48.99,381800.0,37.062,37.1453,36.9787,37.0998,381800.0
2015-01-28 15:00:00,49.0,49.06,48.73,48.78,786200.0,37.1074,37.1529,36.9029,36.9408,786200.0
2015-01-28 15:30:00,48.78,48.8,48.47,48.52,1312700.0,36.9408,36.956,36.706,36.7439,1312700.0
2015-01-29 09:30:00,48.7,48.71,48.38,48.49,1676300.0,36.8802,36.8878,36.6379,36.7212,1676300.0
2015-01-29 10:00:00,48.49,48.64,48.44,48.57,1079700.0,36.7212,36.8348,36.6833,36.7818,1079700.0
2015-01-29 10:30:00,48.57,48.57,48.3,48.4,537100.0,36.7818,36.7818,36.5773,36.653,537100.0
2015-01-29 11:00:00,48.41,48.5,48.28,48.4,787800.0,36.6606,36.7288,36.5622,36.653,787800.0
2015-01-29 11:30:00,48.41,48.58,48.41,48.5,464700.0,36.6606,36.7893,36.6606,36.7288,464700.0
2015-01-29 12:00:00,48.5,48.66,48.5,48.6,444300.0,36.7288,36.8499,36.7288,36.8045,444300.0
2015-01-29 12:30:00,48.61,48.61,48.49,48.56,791000.0,36.8121,36.8121,36.7212,36.7742,791000.0
2015-01-29 13:00:00,48.57,48.67,48.5,48.66,321300.0,36.7818,36.8575,36.7288,36.8499,321300.0
2015-01-29 13:30:00,48.65,48.77,48.62,48.7,250600.0,36.8424,36.9332,36.8196,36.8802,250600.0
2015-01-29 14:00:00,48.7,48.76,48.62,48.76,849800.0,36.8802,36.9257,36.8196,36.9257,849800.0
2015-01-29 14:30:00,48.76,48.8,48.68,48.72,185300.0,36.9257,36.956,36.8651,36.8954,185300.0
2015-01-29 15:00:00,48.73,48.91,48.71,48.84,434800.0,36.9029,37.0393,36.8878,36.9862,434800.0
2015-01-29 15:30:00,48.85,48.96,48.85,48.91,1025200.0,36.9938,37.0771,36.9938,37.0393,1025200.0
2015-01-30 09:30:00,48.64,48.67,48.46,48.46,1031100.0,36.8348,36.8575,36.6985,36.6985,1031100.0
2015-01-30 10:00:00,48.46,48.53,48.29,48.33,710400.0,36.6985,36.7515,36.5697,36.6,710400.0
2015-01-30 10:30:00,48.32,48.43,48.25,48.37,765300.0,36.5925,36.6758,36.5394,36.6303,765300.0
2015-01-30 11:00:00,48.38,48.45,48.26,48.4,482800.0,36.6379,36.6909,36.547,36.653,482800.0
2015-01-30 11:30:00,48.4,48.45,48.28,48.45,584400.0,36.653,36.6909,36.5622,36.6909,584400.0
2015-01-30 12:00:00,48.45,48.59,48.45,48.52,445200.0,36.6909,36.7969,36.6909,36.7439,445200.0
2015-01-30 12:30:00,48.52,48.53,48.37,48.38,874000.0,36.7439,36.7515,36.6303,36.6379,874000.0
2015-01-30 13:00:00,48.39,48.46,48.32,48.42,502400.0,36.6455,36.6985,36.5925,36.6682,502400.0
2015-01-30 13:30:00,48.42,48.57,48.39,48.52,432600.0,36.6682,36.7818,36.6455,36.7439,432600.0
2015-01-30 14:00:00,48.52,48.6,48.42,48.59,732500.0,36.7439,36.8045,36.6682,36.7969,732500.0
2015-01-30 14:30:00,48.59,48.61,48.27,48.29,829800.0,36.7969,36.8121,36.5546,36.5697,829800.0
2015-01-30 15:00:00,48.29,48.33,48.07,48.19,920500.0,36.5697,36.6,36.4031,36.494,920500.0
2015-01-30 15:30:00,48.18,48.2,47.95,48.01,2035800.0,36.4864,36.5016,36.3123,36.3577,2035800.0
2015-02-02 09:30:00,48.11,48.11,47.81,47.9,1347700.0,36.4334,36.4334,36.2062,36.2744,1347700.0
2015-02-02 10:00:00,47.89,47.89,47.68,47.77,1069900.0,36.2668,36.2668,36.1078,36.1759,1069900.0
2015-02-02 10:30:00,47.77,48.04,47.75,47.98,703400.0,36.1759,36.3804,36.1608,36.335,703400.0
2015-02-02 11:00:00,47.97,48.19,47.96,48.19,779700.0,36.3274,36.494,36.3198,36.494,779700.0
2015-02-02 11:30:00,48.2,48.34,48.17,48.24,868100.0,36.5016,36.6076,36.4789,36.5319,868100.0
2015-02-02 12:00:00,48.25,48.27,48.02,48.11,442100.0,36.5394,36.5546,36.3653,36.4334,442100.0
2015-02-02 12:30:00,48.11,48.18,48.02,48.03,538200.0,36.4334,36.4864,36.3653,36.3728,538200.0
2015-02-02 13:00:00,48.04,48.17,47.93,48.11,860300.0,36.3804,36.4789,36.2971,36.4334,860300.0
2015-02-02 13:30:00,48.12,48.15,47.89,47.92,1091200.0,36.441,36.4637,36.2668,36.2895,1091200.0
2015-02-02 14:00:00,47.92,48.12,47.9,48.12,423700.0,36.2895,36.441,36.2744,36.441,423700.0
2015-02-02 14:30:00,48.13,48.19,48.03,48.09,659000.0,36.4486,36.494,36.3728,36.4183,659000.0
2015-02-02 15:00:00,48.09,48.3,48.08,48.27,678300.0,36.4183,36.5773,36.4107,36.5546,678300.0
2015-02-02 15:30:00,48.28,48.62,48.25,48.6,1500400.0,36.5622,36.8196,36.5394,36.8045,1500400.0
2015-02-03 09:30:00,48.89,48.92,48.65,48.86,843200.0,37.0241,37.0468,36.8424,37.0014,843200.0
2015-02-03 10:00:00,48.86,48.94,48.73,48.93,386200.0,37.0014,37.062,36.9029,37.0544,386200.0
2015-02-03 10:30:00,48.94,48.94,48.7,48.7,550700.0,37.062,37.062,36.8802,36.8802,550700.0
2015-02-03 11:00:00,48.7,48.85,48.7,48.74,300400.0,36.8802,36.9938,36.8802,36.9105,300400.0
2015-02-03 11:30:00,48.74,48.84,48.66,48.68,237000.0,36.9105,36.9862,36.8499,36.8651,237000.0
2015-02-03 12:00:00,48.68,48.74,48.62,48.67,306700.0,36.8651,36.9105,36.8196,36.8575,306700.0
2015-02-03 12:30:00,48.66,48.71,48.61,48.64,572700.0,36.8499,36.8878,36.8121,36.8348,572700.0
2015-02-03 13:00:00,48.64,48.78,48.6,48.75,218100.0,36.8348,36.9408,36.8045,36.9181,218100.0
2015-02-03 13:30:00,48.74,48.82,48.71,48.81,294500.0,36.9105,36.9711,36.8878,36.9635,294500.0
2015-02-03 14:00:00,48.81,48.84,48.74,48.76,377700.0,36.9635,36.9862,36.9105,36.9257,377700.0
2015-02-03 14:30:00,48.76,48.83,48.74,48.83,197000.0,36.9257,36.9787,36.9105,36.9787,197000.0
2015-02-03 15:00:00,48.83,48.92,48.81,48.9,253000.0,36.9787,37.0468,36.9635,37.0317,253000.0
2015-02-03 15:30:00,48.91,49.04,48.88,49.02,802000.0,37.0393,37.1377,37.0165,37.1226,802000.0
2015-02-04 09:30:00,48.93,49.27,48.93,49.22,829400.0,37.0544,37.3119,37.0544,37.274,829400.0
2015-02-04 10:00:00,49.22,49.33,49.22,49.28,961600.0,37.274,37.3573,37.274,37.3195,961600.0
2015-02-04 10:30:00,49.27,49.36,49.18,49.29,519100.0,37.3119,37.38,37.2437,37.327,519100.0
2015-02-04 11:00:00,49.28,49.37,49.24,49.33,597600.0,37.3195,37.3876,37.2892,37.3573,597600.0
2015-02-04 11:30:00,49.33,49.39,49.29,49.33,406700.0,37.3573,37.4028,37.327,37.3573,406700.0
2015-02-04 12:00:00,49.33,49.35,49.25,49.25,421700.0,37.3573,37.3725,37.2967,37.2967,421700.0
2015-02-04 12:30:00,49.25,49.26,49.16,49.22,267600.0,37.2967,37.3043,37.2286,37.274,267600.0
2015-02-04 13:00:00,49.23,49.24,49.15,49.24,247200.0,37.2816,37.2892,37.221,37.2892,247200.0
2015-02-04 13:30:00,49.24,49.26,49.19,49.22,422000.0,37.2892,37.3043,37.2513,37.274,422000.0
2015-02-04 14:00:00,49.23,49.28,49.14,49.19,327500.0,37.2816,37.3195,37.2134,37.2513,327500.0
2015-02-04 14:30:00,49.19,49.2,49.11,49.18,314900.0,37.2513,37.2589,37.1907,37.2437,314900.0
2015-02-04 15:00:00,49.17,49.32,49.13,49.31,494400.0,37.2362,37.3497,37.2059,37.3422,494400.0
2015-02-04 15:30:00,49.33,49.35,48.95,49.06,1766100.0,37.3573,37.3725,37.0695,37.1529,1766100.0
2015-02-05 09:30:00,49.19,49.26,49.09,49.17,939800.0,37.2513,37.3043,37.1756,37.2362,939800.0
2015-02-05 10:00:00,49.17,49.21,49.07,49.16,1032000.0,37.2362,37.2664,37.1604,37.2286,1032000.0
2015-02-05 10:30:00,49.17,49.28,49.15,49.26,316900.0,37.2362,37.3195,37.221,37.3043,316900.0
2015-02-05 11:00:00,49.26,49.29,49.19,49.21,311600.0,37.3043,37.327,37.2513,37.2664,311600.0
2015-02-05 11:30:00,49.22,49.25,49.17,49.22,209200.0,37.274,37.2967,37.2362,37.274,209200.0
2015-02-05 12:00:00,49.22,49.22,49.14,49.15,224000.0,37.274,37.274,37.2134,37.221,224000.0
2015-02-05 12:30:00,49.15,49.19,49.1,49.11,122500.0,37.221,37.2513,37.1831,37.1907,122500.0
2015-02-05 13:00:00,49.12,49.22,49.11,49.18,263200.0,37.1983,37.274,37.1907,37.2437,263200.0
2015-02-05 13:30:00,49.18,49.23,49.17,49.2,197500.0,37.2437,37.2816,37.2362,37.2589,197500.0
2015-02-05 14:00:00,49.2,49.23,49.14,49.17,188000.0,37.2589,37.2816,37.2134,37.2362,188000.0
2015-02-05 14:30:00,49.17,49.19,49.13,49.18,270900.0,37.2362,37.2513,37.2059,37.2437,270900.0
2015-02-05 15:00:00,49.18,49.26,49.15,49.26,685200.0,37.2437,37.3043,37.221,37.3043,685200.0
2015-02-05 15:30:00,49.26,49.31,49.23,49.3,1280600.0,37.3043,37.3422,37.2816,37.3346,1280600.0
2015-02-06 09:30:00,49.3,49.49,49.05,49.17,828700.0,37.3346,37.4785,37.1453,37.2362,828700.0
2015-02-06 10:00:00,49.18,49.25,49.14,49.22,352100.0,37.2437,37.2967,37.2134,37.274,352100.0
2015-02-06 10:30:00,49.22,49.33,49.21,49.24,375100.0,37.274,37.3573,37.2664,37.2892,375100.0
2015-02-06 11:00:00,49.24,49.29,49.22,49.27,489200.0,37.2892,37.327,37.274,37.3119,489200.0
2015-02-06 11:30:00,49.27,49.31,49.19,49.2,282700.0,37.3119,37.3422,37.2513,37.2589,282700.0
2015-02-06 12:00:00,49.2,49.24,49.17,49.2,155200.0,37.2589,37.2892,37.2362,37.2589,155200.0
2015-02-06 12:30:00,49.2,49.22,49.1,49.18,426900.0,37.2589,37.274,37.1831,37.2437,426900.0
2015-02-06 13:00:00,49.19,49.2,49.03,49.08,297100.0,37.2513,37.2589,37.1301,37.168,297100.0
2015-02-06 13:30:00,49.08,49.15,49.03,49.12,194600.0,37.168,37.221,37.1301,37.1983,194600.0
2015-02-06 14:00:00,49.12,49.16,49.09,49.14,323900.0,37.1983,37.2286,37.1756,37.2134,323900.0
2015-02-06 14:30:00,49.14,49.23,49.03,49.03,261300.0,37.2134,37.2816,37.1301,37.1301,261300.0
2015-02-06 15:00:00,49.04,49.05,48.9,48.9,896800.0,37.1377,37.1453,37.0317,37.0317,896800.0
2015-02-06 15:30:00,48.9,49.07,48.88,49.07,1080600.0,37.0317,37.1604,37.0165,37.1604,1080600.0
2015-02-09 09:30:00,48.99,49.03,48.87,48.93,590200.0,37.0998,37.1301,37.009,37.0544,590200.0
2015-02-09 10:00:00,48.93,48.96,48.77,48.79,377900.0,37.0544,37.0771,36.9332,36.9484,377900.0
2015-02-09 10:30:00,48.77,48.84,48.72,48.72,216500.0,36.9332,36.9862,36.8954,36.8954,216500.0
2015-02-09 11:00:00,48.73,48.89,48.72,48.87,580900.0,36.9029,37.0241,36.8954,37.009,580900.0
2015-02-09 11:30:00,48.88,48.89,48.82,48.82,174900.0,37.0165,37.0241,36.9711,36.9711,174900.0
2015-02-09 12:00:00,48.82,48.88,48.79,48.87,209100.0,36.9711,37.0165,36.9484,37.009,209100.0
2015-02-09 12:30:00,48.88,48.9,48.83,48.83,107800.0,37.0165,37.0317,36.9787,36.9787,107800.0
2015-02-09 13:00:00,48.83,48.88,48.8,48.8,214000.0,36.9787,37.0165,36.956,36.956,214000.0
2015-02-09 13:30:00,48.79,48.79,48.72,48.73,234900.0,36.9484,36.9484,36.8954,36.9029,234900.0
2015-02-09 14:00:00,48.74,48.75,48.66,48.72,374500.0,36.9105,36.9181,36.8499,36.8954,374500.0
2015-02-09 14:30:00,48.72,48.75,48.66,48.67,439400.0,36.8954,36.9181,36.8499,36.8575,439400.0
2015-02-09 15:00:00,48.66,48.7,48.57,48.7,356500.0,36.8499,36.8802,36.7818,36.8802,356500.0
2015-02-09 15:30:00,48.7,48.76,48.64,48.71,926700.0,36.8802,36.9257,36.8348,36.8878,926700.0
2015-02-10 09:30:00,49.16,49.19,49.03,49.04,1091100.0,37.2286,37.2513,37.1301,37.1377,1091100.0
2015-02-10 10:00:00,49.03,49.08,48.96,49.0,233300.0,37.1301,37.168,37.0771,37.1074,233300.0
2015-02-10 10:30:00,48.99,49.0,48.86,48.95,222700.0,37.0998,37.1074,37.0014,37.0695,222700.0
2015-02-10 11:00:00,48.97,49.09,48.92,49.05,262400.0,37.0847,37.1756,37.0468,37.1453,262400.0
2015-02-10 11:30:00,49.06,49.08,48.97,49.0,490400.0,37.1529,37.168,37.0847,37.1074,490400.0
2015-02-10 12:00:00,48.99,49.11,48.94,49.08,252000.0,37.0998,37.1907,37.062,37.168,252000.0
2015-02-10 12:30:00,49.08,49.11,49.05,49.1,81400.0,37.168,37.1907,37.1453,37.1831,81400.0
2015-02-10 13:00:00,49.1,49.13,49.03,49.05,282500.0,37.1831,37.2059,37.1301,37.1453,282500.0
2015-02-10 13:30:00,49.05,49.14,49.03,49.07,166500.0,37.1453,37.2134,37.1301,37.1604,166500.0
2015-02-10 14:00:00,49.08,49.23,49.07,49.2,151500.0,37.168,37.2816,37.1604,37.2589,151500.0
2015-02-10 14:30:00,49.2,49.3,49.18,49.3,426200.0,37.2589,37.3346,37.2437,37.3346,426200.0
2015-02-10 15:00:00,49.3,49.3,49.22,49.28,198800.0,37.3346,37.3346,37.274,37.3195,198800.0
2015-02-10 15:30:00,49.28,49.32,49.24,49.26,854600.0,37.3195,37.3497,37.2892,37.3043,854600.0
2015-02-11 09:30:00,49.3,49.5,49.29,49.36,626400.0,37.3346,37.4861,37.327,37.38,626400.0
2015-02-11 10:00:00,49.37,49.45,49.35,49.38,253100.0,37.3876,37.4482,37.3725,37.3952,253100.0
2015-02-11 10:30:00,49.37,49.38,49.29,49.35,221500.0,37.3876,37.3952,37.327,37.3725,221500.0
2015-02-11 11:00:00,49.34,49.48,49.34,49.39,396000.0,37.3649,37.4709,37.3649,37.4028,396000.0
2015-02-11 11:30:00,49.38,49.41,49.32,49.34,278400.0,37.3952,37.4179,37.3497,37.3649,278400.0
2015-02-11 12:00:00,49.34,49.35,49.28,49.34,165000.0,37.3649,37.3725,37.3195,37.3649,165000.0
2015-02-11 12:30:00,49.34,49.35,49.23,49.23,213400.0,37.3649,37.3725,37.2816,37.2816,213400.0
2015-02-11 13:00:00,49.23,49.26,49.14,49.22,332200.0,37.2816,37.3043,37.2134,37.274,332200.0
2015-02-11 13:30:00,49.22,49.36,49.21,49.32,227000.0,37.274,37.38,37.2664,37.3497,227000.0
2015-02-11 14:00:00,49.33,49.39,49.28,49.31,271300.0,37.3573,37.4028,37.3195,37.3422,271300.0
2015-02-11 14:30:00,49.32,49.45,49.3,49.41,343400.0,37.3497,37.4482,37.3346,37.4179,343400.0
2015-02-11 15:00:00,49.42,49.61,49.41,49.57,394100.0,37.4255,37.5694,37.4179,37.5391,394100.0
2015-02-11 15:30:00,49.58,49.6,49.42,49.49,689000.0,37.5466,37.5618,37.4255,37.4785,689000.0
2015-02-12 09:30:00,49.62,49.63,49.47,49.59,674000.0,37.5769,37.5845,37.4633,37.5542,674000.0
2015-02-12 10:00:00,49.6,49.63,49.49,49.49,741600.0,37.5618,37.5845,37.4785,37.4785,741600.0
2015-02-12 10:30:00,49.49,49.62,49.48,49.58,280300.0,37.4785,37.5769,37.4709,37.5466,280300.0
2015-02-12 11:00:00,49.59,49.62,49.54,49.57,315900.0,37.5542,37.5769,37.5164,37.5391,315900.0
2015-02-12 11:30:00,49.58,49.63,49.57,49.61,441900.0,37.5466,37.5845,37.5391,37.5694,441900.0
2015-02-12 12:00:00,49.61,49.64,49.56,49.61,527700.0,37.5694,37.5921,37.5315,37.5694,527700.0
2015-02-12 12:30:00,49.61,49.65,49.56,49.59,478700.0,37.5694,37.5997,37.5315,37.5542,478700.0
2015-02-12 13:00:00,49.59,49.65,49.58,49.64,271100.0,37.5542,37.5997,37.5466,37.5921,271100.0
2015-02-12 13:30:00,49.64,49.68,49.6,49.62,769400.0,37.5921,37.6224,37.5618,37.5769,769400.0
2015-02-12 14:00:00,49.62,49.64,49.57,49.6,574600.0,37.5769,37.5921,37.5391,37.5618,574600.0
2015-02-12 14:30:00,49.6,49.67,49.6,49.65,422300.0,37.5618,37.6148,37.5618,37.5997,422300.0
2015-02-12 15:00:00,49.65,49.72,49.64,49.69,325700.0,37.5997,37.6527,37.5921,37.6299,325700.0
2015-02-12 15:30:00,49.69,49.73,49.64,49.72,867200.0,37.6299,37.6602,37.5921,37.6527,867200.0
2015-02-13 09:30:00,49.62,49.65,49.42,49.49,801700.0,37.5769,37.5997,37.4255,37.4785,801700.0
2015-02-13 10:00:00,49.48,49.55,49.42,49.53,397100.0,37.4709,37.5239,37.4255,37.5088,397100.0
2015-02-13 10:30:00,49.53,49.54,49.47,49.48,329000.0,37.5088,37.5164,37.4633,37.4709,329000.0
2015-02-13 11:00:00,49.47,49.54,49.47,49.52,863000.0,37.4633,37.5164,37.4633,37.5012,863000.0
2015-02-13 11:30:00,49.52,49.55,49.48,49.54,351000.0,37.5012,37.5239,37.4709,37.5164,351000.0
2015-02-13 12:00:00,49.54,49.56,49.46,49.47,126700.0,37.5164,37.5315,37.4558,37.4633,126700.0
2015-02-13 12:30:00,49.47,49.49,49.44,49.46,182800.0,37.4633,37.4785,37.4406,37.4558,182800.0
2015-02-13 13:00:00,49.46,49.47,49.43,49.45,105200.0,37.4558,37.4633,37.433,37.4482,105200.0
2015-02-13 13:30:00,49.45,49.49,49.39,49.46,579500.0,37.4482,37.4785,37.4028,37.4558,579500.0
2015-02-13 14:00:00,49.46,49.52,49.45,49.49,263300.0,37.4558,37.5012,37.4482,37.4785,263300.0
2015-02-13 14:30:00,49.49,49.49,49.41,49.45,458000.0,37.4785,37.4785,37.4179,37.4482,458000.0
2015-02-13 15:00:00,49.45,49.52,49.42,49.49,248300.0,37.4482,37.5012,37.4255,37.4785,248300.0
2015-02-13 15:30:00,49.5,49.52,49.45,49.51,850000.0,37.4861,37.5012,37.4482,37.4936,850000.0
2015-02-17 09:30:00,49.41,49.46,49.19,49.36,670100.0,37.4179,37.4558,37.2513,37.38,670100.0
2015-02-17 10:00:00,49.36,49.41,49.34,49.36,514500.0,37.38,37.4179,37.3649,37.38,514500.0
2015-02-17 10:30:00,49.37,49.39,49.29,49.3,543200.0,37.3876,37.4028,37.327,37.3346,543200.0
2015-02-17 11:00:00,49.3,49.44,49.3,49.43,341700.0,37.3346,37.4406,37.3346,37.433,341700.0
2015-02-17 11:30:00,49.43,49.47,49.37,49.37,266200.0,37.433,37.4633,37.3876,37.3876,266200.0
2015-02-17 12:00:00,49.38,49.46,49.37,49.46,126700.0,37.3952,37.4558,37.3876,37.4558,126700.0
2015-02-17 12:30:00,49.45,49.51,49.45,49.49,130000.0,37.4482,37.4936,37.4482,37.4785,130000.0
2015-02-17 13:00:00,49.48,49.56,49.47,49.55,213900.0,37.4709,37.5315,37.4633,37.5239,213900.0
2015-02-17 13:30:00,49.55,49.55,49.46,49.47,123000.0,37.5239,37.5239,37.4558,37.4633,123000.0
2015-02-17 14:00:00,49.47,49.51,49.43,49.45,121300.0,37.4633,37.4936,37.433,37.4482,121300.0
2015-02-17 14:30:00,49.45,49.51,49.45,49.47,346600.0,37.4482,37.4936,37.4482,37.4633,346600.0
2015-02-17 15:00:00,49.47,49.5,49.45,49.47,195000.0,37.4633,37.4861,37.4482,37.4633,195000.0
2015-02-17 15:30:00,49.47,49.51,49.42,49.51,551900.0,37.4633,37.4936,37.4255,37.4936,551900.0
2015-02-18 09:30:00,49.5,49.54,49.39,49.47,368500.0,37.4861,37.5164,37.4028,37.4633,368500.0
2015-02-18 10:00:00,49.47,49.52,49.43,49.46,236700.0,37.4633,37.5012,37.433,37.4558,236700.0
2015-02-18 10:30:00,49.45,49.55,49.44,49.51,301100.0,37.4482,37.5239,37.4406,37.4936,301100.0
2015-02-18 11:00:00,49.51,49.56,49.48,49.53,274400.0,37.4936,37.5315,37.4709,37.5088,274400.0
2015-02-18 11:30:00,49.54,49.63,49.53,49.57,473000.0,37.5164,37.5845,37.5088,37.5391,473000.0
2015-02-18 12:00:00,49.57,49.6,49.55,49.58,384300.0,37.5391,37.5618,37.5239,37.5466,384300.0
2015-02-18 12:30:00,49.58,49.59,49.52,49.55,167400.0,37.5466,37.5542,37.5012,37.5239,167400.0
2015-02-18 13:00:00,49.55,49.57,49.5,49.53,171700.0,37.5239,37.5391,37.4861,37.5088,171700.0
2015-02-18 13:30:00,49.53,49.58,49.51,49.54,115400.0,37.5088,37.5466,37.4936,37.5164,115400.0
2015-02-18 14:00:00,49.54,49.72,49.54,49.64,338500.0,37.5164,37.6527,37.5164,37.5921,338500.0
2015-02-18 14:30:00,49.63,49.7,49.62,49.66,199300.0,37.5845,37.6375,37.5769,37.6072,199300.0
2015-02-18 15:00:00,49.66,49.76,49.65,49.75,420700.0,37.6072,37.683,37.5997,37.6754,420700.0
2015-02-18 15:30:00,49.75,49.76,49.69,49.75,538600.0,37.6754,37.683,37.6299,37.6754,538600.0
2015-02-19 09:30:00,49.69,49.7,49.51,49.61,356900.0,37.6299,37.6375,37.4936,37.5694,356900.0
2015-02-19 10:00:00,49.61,49.63,49.55,49.63,289500.0,37.5694,37.5845,37.5239,37.5845,289500.0
2015-02-19 10:30:00,49.62,49.66,49.61,49.63,208000.0,37.5769,37.6072,37.5694,37.5845,208000.0
2015-02-19 11:00:00,49.63,49.64,49.59,49.59,220400.0,37.5845,37.5921,37.5542,37.5542,220400.0
2015-02-19 11:30:00,49.6,49.62,49.55,49.57,569400.0,37.5618,37.5769,37.5239,37.5391,569400.0
2015-02-19 12:00:00,49.57,49.59,49.51,49.52,176000.0,37.5391,37.5542,37.4936,37.5012,176000.0
2015-02-19 12:30:00,49.51,49.52,49.43,49.48,183600.0,37.4936,37.5012,37.433,37.4709,183600.0
2015-02-19 13:00:00,49.48,49.48,49.4,49.43,328900.0,37.4709,37.4709,37.4103,37.433,328900.0
2015-02-19 13:30:00,49.44,49.54,49.4,49.52,213900.0,37.4406,37.5164,37.4103,37.5012,213900.0
2015-02-19 14:00:00,49.53,49.56,49.5,49.51,293300.0,37.5088,37.5315,37.4861,37.4936,293300.0
2015-02-19 14:30:00,49.51,49.54,49.47,49.53,182000.0,37.4936,37.5164,37.4633,37.5088,182000.0
2015-02-19 15:00:00,49.53,49.56,49.5,49.51,263000.0,37.5088,37.5315,37.4861,37.4936,263000.0
2015-02-19 15:30:00,49.51,49.53,49.41,49.45,690300.0,37.4936,37.5088,37.4179,37.4482,690300.0
2015-02-20 09:30:00,49.29,49.34,49.13,49.13,708100.0,37.327,37.3649,37.2059,37.2059,708100.0
2015-02-20 10:00:00,49.13,49.21,49.1,49.15,219400.0,37.2059,37.2664,37.1831,37.221,219400.0
2015-02-20 10:30:00,49.15,49.32,49.14,49.28,358900.0,37.221,37.3497,37.2134,37.3195,358900.0
2015-02-20 11:00:00,49.28,49.31,49.24,49.27,269700.0,37.3195,37.3422,37.2892,37.3119,269700.0
2015-02-20 11:30:00,49.27,49.3,49.24,49.28,262400.0,37.3119,37.3346,37.2892,37.3195,262400.0
2015-02-20 12:00:00,49.29,49.33,49.27,49.31,371900.0,37.327,37.3573,37.3119,37.3422,371900.0
2015-02-20 12:30:00,49.31,49.4,49.28,49.37,560600.0,37.3422,37.4103,37.3195,37.3876,560600.0
2015-02-20 13:00:00,49.37,49.43,49.36,49.42,151700.0,37.3876,37.433,37.38,37.4255,151700.0
2015-02-20 13:30:00,49.42,49.52,49.41,49.5,229100.0,37.4255,37.5012,37.4179,37.4861,229100.0
2015-02-20 14:00:00,49.49,49.55,49.47,49.5,167200.0,37.4785,37.5239,37.4633,37.4861,167200.0
2015-02-20 14:30:00,49.5,49.56,49.46,49.56,319700.0,37.4861,37.5315,37.4558,37.5315,319700.0
2015-02-20 15:00:00,49.55,49.62,49.55,49.59,452200.0,37.5239,37.5769,37.5239,37.5542,452200.0
2015-02-20 15:30:00,49.6,49.62,49.53,49.6,1503100.0,37.5618,37.5769,37.5088,37.5618,1503100.0
2015-02-23 09:30:00,49.52,49.66,49.52,49.64,616900.0,37.5012,37.6072,37.5012,37.5921,616900.0
2015-02-23 10:00:00,49.64,49.65,49.58,49.63,287300.0,37.5921,37.5997,37.5466,37.5845,287300.0
2015-02-23 10:30:00,49.62,49.71,49.62,49.7,164700.0,37.5769,37.6451,37.5769,37.6375,164700.0
2015-02-23 11:00:00,49.7,49.71,49.66,49.67,166200.0,37.6375,37.6451,37.6072,37.6148,166200.0
2015-02-23 11:30:00,49.68,49.73,49.67,49.71,104300.0,37.6224,37.6602,37.6148,37.6451,104300.0
2015-02-23 12:00:00,49.7,49.71,49.62,49.63,95700.0,37.6375,37.6451,37.5769,37.5845,95700.0
2015-02-23 12:30:00,49.63,49.66,49.61,49.64,80700.0,37.5845,37.6072,37.5694,37.5921,80700.0
2015-02-23 13:00:00,49.64,49.67,49.62,49.65,52800.0,37.5921,37.6148,37.5769,37.5997,52800.0
2015-02-23 13:30:00,49.65,49.67,49.63,49.66,171300.0,37.5997,37.6148,37.5845,37.6072,171300.0
2015-02-23 14:00:00,49.66,49.7,49.64,49.7,122600.0,37.6072,37.6375,37.5921,37.6375,122600.0
2015-02-23 14:30:00,49.69,49.72,49.65,49.66,251600.0,37.6299,37.6527,37.5997,37.6072,251600.0
2015-02-23 15:00:00,49.66,49.68,49.6,49.68,708400.0,37.6072,37.6224,37.5618,37.6224,708400.0
2015-02-23 15:30:00,49.68,49.73,49.66,49.73,1373500.0,37.6224,37.6602,37.6072,37.6602,1373500.0
2015-02-24 09:30:00,49.79,49.79,49.6,49.68,262800.0,37.7057,37.7057,37.5618,37.6224,262800.0
2015-02-24 10:00:00,49.68,49.76,49.6,49.75,565500.0,37.6224,37.683,37.5618,37.6754,565500.0
2015-02-24 10:30:00,49.76,49.81,49.75,49.81,107200.0,37.683,37.7208,37.6754,37.7208,107200.0
2015-02-24 11:00:00,49.81,49.89,49.8,49.87,196700.0,37.7208,37.7814,37.7132,37.7663,196700.0
2015-02-24 11:30:00,49.87,49.89,49.81,49.82,104700.0,37.7663,37.7814,37.7208,37.7284,104700.0
2015-02-24 12:00:00,49.82,49.88,49.81,49.86,63000.0,37.7284,37.7738,37.7208,37.7587,63000.0
2015-02-24 12:30:00,49.85,49.86,49.76,49.84,74400.0,37.7511,37.7587,37.683,37.7435,74400.0
2015-02-24 13:00:00,49.84,49.85,49.81,49.84,127200.0,37.7435,37.7511,37.7208,37.7435,127200.0
2015-02-24 13:30:00,49.84,49.89,49.81,49.88,562200.0,37.7435,37.7814,37.7208,37.7738,562200.0
2015-02-24 14:00:00,49.88,49.89,49.82,49.85,235400.0,37.7738,37.7814,37.7284,37.7511,235400.0
2015-02-24 14:30:00,49.86,49.91,49.84,49.89,224600.0,37.7587,37.7966,37.7435,37.7814,224600.0
2015-02-24 15:00:00,49.9,49.94,49.88,49.94,216800.0,37.789,37.8193,37.7738,37.8193,216800.0
2015-02-24 15:30:00,49.93,49.95,49.88,49.9,980300.0,37.8117,37.8268,37.7738,37.789,980300.0
2015-02-25 09:30:00,49.9,49.95,49.79,49.8,516600.0,37.789,37.8268,37.7057,37.7132,516600.0
2015-02-25 10:00:00,49.8,49.83,49.74,49.76,181400.0,37.7132,37.736,37.6678,37.683,181400.0
2015-02-25 10:30:00,49.76,49.83,49.75,49.81,107400.0,37.683,37.736,37.6754,37.7208,107400.0
2015-02-25 11:00:00,49.8,49.85,49.79,49.83,188500.0,37.7132,37.7511,37.7057,37.736,188500.0
2015-02-25 11:30:00,49.83,49.85,49.78,49.8,267500.0,37.736,37.7511,37.6981,37.7132,267500.0
2015-02-25 12:00:00,49.8,49.82,49.79,49.81,88000.0,37.7132,37.7284,37.7057,37.7208,88000.0
2015-02-25 12:30:00,49.81,49.84,49.8,49.83,69200.0,37.7208,37.7435,37.7132,37.736,69200.0
2015-02-25 13:00:00,49.84,49.86,49.82,49.85,142300.0,37.7435,37.7587,37.7284,37.7511,142300.0
2015-02-25 13:30:00,49.86,49.87,49.82,49.84,305100.0,37.7587,37.7663,37.7284,37.7435,305100.0
2015-02-25 14:00:00,49.84,49.86,49.75,49.77,211500.0,37.7435,37.7587,37.6754,37.6905,211500.0
2015-02-25 14:30:00,49.77,49.78,49.69,49.76,208000.0,37.6905,37.6981,37.6299,37.683,208000.0
2015-02-25 15:00:00,49.75,49.76,49.68,49.7,234500.0,37.6754,37.683,37.6224,37.6375,234500.0
2015-02-25 15:30:00,49.7,49.77,49.7,49.74,463000.0,37.6375,37.6905,37.6375,37.6678,463000.0
2015-02-26 09:30:00,49.74,49.83,49.61,49.67,475600.0,37.6678,37.736,37.5694,37.6148,475600.0
2015-02-26 10:00:00,49.67,49.75,49.64,49.75,360800.0,37.6148,37.6754,37.5921,37.6754,360800.0
2015-02-26 10:30:00,49.74,49.78,49.73,49.75,346700.0,37.6678,37.6981,37.6602,37.6754,346700.0
2015-02-26 11:00:00,49.75,49.83,49.75,49.8,166600.0,37.6754,37.736,37.6754,37.7132,166600.0
2015-02-26 11:30:00,49.81,49.84,49.77,49.79,135300.0,37.7208,37.7435,37.6905,37.7057,135300.0
2015-02-26 12:00:00,49.78,49.79,49.74,49.75,80400.0,37.6981,37.7057,37.6678,37.6754,80400.0
2015-02-26 12:30:00,49.75,49.83,49.74,49.83,208300.0,37.6754,37.736,37.6678,37.736,208300.0
2015-02-26 13:00:00,49.82,49.83,49.73,49.76,237900.0,37.7284,37.736,37.6602,37.683,237900.0
2015-02-26 13:30:00,49.76,49.8,49.75,49.77,332000.0,37.683,37.7132,37.6754,37.6905,332000.0
2015-02-26 14:00:00,49.77,49.8,49.74,49.74,189200.0,37.6905,37.7132,37.6678,37.6678,189200.0
2015-02-26 14:30:00,49.75,49.79,49.73,49.75,135700.0,37.6754,37.7057,37.6602,37.6754,135700.0
2015-02-26 15:00:00,49.75,49.78,49.68,49.77,598600.0,37.6754,37.6981,37.6224,37.6905,598600.0
2015-02-26 15:30:00,49.77,49.86,49.74,49.81,564600.0,37.6905,37.7587,37.6678,37.7208,564600.0
2015-02-27 09:30:00,49.8,49.93,49.77,49.86,601500.0,37.7132,37.8117,37.6905,37.7587,601500.0
2015-02-27 10:00:00,49.86,50.03,49.85,50.02,340700.0,37.7587,37.8874,37.7511,37.8799,340700.0
2015-02-27 10:30:00,50.02,50.06,49.99,50.03,159100.0,37.8799,37.9101,37.8571,37.8874,159100.0
2015-02-27 11:00:00,50.03,50.03,49.96,49.96,110200.0,37.8874,37.8874,37.8344,37.8344,110200.0
2015-02-27 11:30:00,49.96,50.03,49.95,50.0,121500.0,37.8344,37.8874,37.8268,37.8647,121500.0
2015-02-27 12:00:00,50.01,50.06,50.0,50.05,414900.0,37.8723,37.9101,37.8647,37.9026,414900.0
2015-02-27 12:30:00,50.06,50.07,50.0,50.01,118100.0,37.9101,37.9177,37.8647,37.8723,118100.0
2015-02-27 13:00:00,50.01,50.03,49.99,50.01,149300.0,37.8723,37.8874,37.8571,37.8723,149300.0
2015-02-27 13:30:00,50.02,50.1,49.99,50.08,130500.0,37.8799,37.9404,37.8571,37.9253,130500.0
2015-02-27 14:00:00,50.09,50.11,50.05,50.09,133000.0,37.9329,37.948,37.9026,37.9329,133000.0
2015-02-27 14:30:00,50.09,50.09,50.01,50.03,205800.0,37.9329,37.9329,37.8723,37.8874,205800.0
2015-02-27 15:00:00,50.03,50.09,49.98,50.09,677100.0,37.8874,37.9329,37.8496,37.9329,677100.0
2015-02-27 15:30:00,50.09,50.09,50.0,50.01,801700.0,37.9329,37.9329,37.8647,37.8723,801700.0
2015-03-02 09:30:00,50.05,50.1,49.97,50.07,483200.0,37.9026,37.9404,37.842,37.9177,483200.0
2015-03-02 10:00:00,50.07,50.11,50.03,50.08,326000.0,37.9177,37.948,37.8874,37.9253,326000.0
2015-03-02 10:30:00,50.08,50.09,49.99,50.03,203600.0,37.9253,37.9329,37.8571,37.8874,203600.0
2015-03-02 11:00:00,50.02,50.05,49.99,50.01,351200.0,37.8799,37.9026,37.8571,37.8723,351200.0
2015-03-02 11:30:00,50.0,50.09,49.99,50.0,286200.0,37.8647,37.9329,37.8571,37.8647,286200.0
2015-03-02 12:00:00,50.0,50.02,49.94,49.96,239000.0,37.8647,37.8799,37.8193,37.8344,239000.0
2015-03-02 12:30:00,49.95,50.01,49.95,49.99,382800.0,37.8268,37.8723,37.8268,37.8571,382800.0
2015-03-02 13:00:00,49.99,50.02,49.98,50.02,128400.0,37.8571,37.8799,37.8496,37.8799,128400.0
2015-03-02 13:30:00,50.02,50.08,50.02,50.07,195800.0,37.8799,37.9253,37.8799,37.9177,195800.0
2015-03-02 14:00:00,50.08,50.08,50.03,50.03,180300.0,37.9253,37.9253,37.8874,37.8874,180300.0
2015-03-02 14:30:00,50.03,50.13,50.02,50.12,412000.0,37.8874,37.9632,37.8799,37.9556,412000.0
2015-03-02 15:00:00,50.12,50.14,50.1,50.12,229100.0,37.9556,37.9707,37.9404,37.9556,229100.0
2015-03-02 15:30:00,50.12,50.14,50.1,50.12,1051000.0,37.9556,37.9707,37.9404,37.9556,1051000.0
2015-03-03 09:30:00,50.1,50.11,49.82,49.83,750500.0,37.9404,37.948,37.7284,37.736,750500.0
2015-03-03 10:00:00,49.83,49.92,49.82,49.9,485700.0,37.736,37.8041,37.7284,37.789,485700.0
2015-03-03 10:30:00,49.9,49.93,49.87,49.89,260100.0,37.789,37.8117,37.7663,37.7814,260100.0
2015-03-03 11:00:00,49.88,49.89,49.81,49.85,278000.0,37.7738,37.7814,37.7208,37.7511,278000.0
2015-03-03 11:30:00,49.85,49.85,49.72,49.75,533000.0,37.7511,37.7511,37.6527,37.6754,533000.0
2015-03-03 12:00:00,49.75,49.76,49.69,49.71,475900.0,37.6754,37.683,37.6299,37.6451,475900.0
2015-03-03 12:30:00,49.7,49.82,49.7,49.8,459500.0,37.6375,37.7284,37.6375,37.7132,459500.0
2015-03-03 13:00:00,49.8,49.87,49.8,49.86,205400.0,37.7132,37.7663,37.7132,37.7587,205400.0
2015-03-03 13:30:00,49.87,49.89,49.84,49.87,203000.0,37.7663,37.7814,37.7435,37.7663,203000.0
2015-03-03 14:00:00,49.86,49.94,49.86,49.93,277600.0,37.7587,37.8193,37.7587,37.8117,277600.0
2015-03-03 14:30:00,49.93,49.93,49.85,49.9,211800.0,37.8117,37.8117,37.7511,37.789,211800.0
2015-03-03 15:00:00,49.9,49.92,49.86,49.92,221500.0,37.789,37.8041,37.7587,37.8041,221500.0
2015-03-03 15:30:00,49.91,49.95,49.88,49.91,727200.0,37.7966,37.8268,37.7738,37.7966,727200.0
2015-03-04 09:30:00,49.81,49.83,49.56,49.57,496400.0,37.7208,37.736,37.5315,37.5391,496400.0
2015-03-04 10:00:00,49.57,49.57,49.43,49.49,301300.0,37.5391,37.5391,37.433,37.4785,301300.0
2015-03-04 10:30:00,49.48,49.58,49.47,49.53,322600.0,37.4709,37.5466,37.4633,37.5088,322600.0
2015-03-04 11:00:00,49.53,49.59,49.51,49.57,506500.0,37.5088,37.5542,37.4936,37.5391,506500.0
2015-03-04 11:30:00,49.58,49.61,49.57,49.6,192900.0,37.5466,37.5694,37.5391,37.5618,192900.0
2015-03-04 12:00:00,49.59,49.67,49.59,49.64,96600.0,37.5542,37.6148,37.5542,37.5921,96600.0
2015-03-04 12:30:00,49.64,49.65,49.58,49.58,211100.0,37.5921,37.5997,37.5466,37.5466,211100.0
2015-03-04 13:00:00,49.58,49.61,49.56,49.59,77300.0,37.5466,37.5694,37.5315,37.5542,77300.0
2015-03-04 13:30:00,49.6,49.61,49.51,49.52,101700.0,37.5618,37.5694,37.4936,37.5012,101700.0
2015-03-04 14:00:00,49.53,49.56,49.51,49.55,188900.0,37.5088,37.5315,37.4936,37.5239,188900.0
2015-03-04 14:30:00,49.55,49.58,49.53,49.57,95300.0,37.5239,37.5466,37.5088,37.5391,95300.0
2015-03-04 15:00:00,49.57,49.57,49.51,49.56,119300.0,37.5391,37.5391,37.4936,37.5315,119300.0
2015-03-04 15:30:00,49.55,49.59,49.53,49.56,670200.0,37.5239,37.5542,37.5088,37.5315,670200.0
2015-03-05 09:30:00,49.69,49.81,49.59,49.71,409600.0,37.6299,37.7208,37.5542,37.6451,409600.0
2015-03-05 10:00:00,49.71,49.75,49.68,49.74,112000.0,37.6451,37.6754,37.6224,37.6678,112000.0
2015-03-05 10:30:00,49.73,49.75,49.7,49.71,72500.0,37.6602,37.6754,37.6375,37.6451,72500.0
2015-03-05 11:00:00,49.71,49.71,49.6,49.62,330200.0,37.6451,37.6451,37.5618,37.5769,330200.0
2015-03-05 11:30:00,49.63,49.72,49.63,49.72,318000.0,37.5845,37.6527,37.5845,37.6527,318000.0
2015-03-05 12:00:00,49.72,49.72,49.64,49.64,174600.0,37.6527,37.6527,37.5921,37.5921,174600.0
2015-03-05 12:30:00,49.64,49.66,49.57,49.59,417300.0,37.5921,37.6072,37.5391,37.5542,417300.0
2015-03-05 13:00:00,49.58,49.65,49.58,49.63,191200.0,37.5466,37.5997,37.5466,37.5845,191200.0
2015-03-05 13:30:00,49.63,49.68,49.61,49.67,184600.0,37.5845,37.6224,37.5694,37.6148,184600.0
2015-03-05 14:00:00,49.67,49.69,49.65,49.67,184300.0,37.6148,37.6299,37.5997,37.6148,184300.0
2015-03-05 14:30:00,49.67,49.71,49.64,49.7,248300.0,37.6148,37.6451,37.5921,37.6375,248300.0
2015-03-05 15:00:00,49.7,49.76,49.67,49.76,189700.0,37.6375,37.683,37.6148,37.683,189700.0
2015-03-05 15:30:00,49.75,49.77,49.72,49.73,611600.0,37.6754,37.6905,37.6527,37.6602,611600.0
2015-03-06 09:30:00,49.37,49.47,49.13,49.19,1944700.0,37.3876,37.4633,37.2059,37.2513,1944700.0
2015-03-06 10:00:00,49.19,49.21,49.06,49.15,1230900.0,37.2513,37.2664,37.1529,37.221,1230900.0
2015-03-06 10:30:00,49.15,49.17,49.04,49.08,1220700.0,37.221,37.2362,37.1377,37.168,1220700.0
2015-03-06 11:00:00,49.08,49.08,48.92,48.94,919700.0,37.168,37.168,37.0468,37.062,919700.0
2015-03-06 11:30:00,48.93,48.95,48.86,48.91,1112700.0,37.0544,37.0695,37.0014,37.0393,1112700.0
2015-03-06 12:00:00,48.91,48.93,48.76,48.82,753800.0,37.0393,37.0544,36.9257,36.9711,753800.0
2015-03-06 12:30:00,48.83,48.91,48.82,48.88,324500.0,36.9787,37.0393,36.9711,37.0165,324500.0
2015-03-06 13:00:00,48.89,48.91,48.83,48.9,428600.0,37.0241,37.0393,36.9787,37.0317,428600.0
2015-03-06 13:30:00,48.89,48.91,48.84,48.91,266500.0,37.0241,37.0393,36.9862,37.0393,266500.0
2015-03-06 14:00:00,48.91,48.97,48.83,48.84,458200.0,37.0393,37.0847,36.9787,36.9862,458200.0
2015-03-06 14:30:00,48.84,48.87,48.76,48.8,411900.0,36.9862,37.009,36.9257,36.956,411900.0
2015-03-06 15:00:00,48.79,48.88,48.75,48.77,487100.0,36.9484,37.0165,36.9181,36.9332,487100.0
2015-03-06 15:30:00,48.77,48.8,48.64,48.78,1784700.0,36.9332,36.956,36.8348,36.9408,1784700.0
2015-03-09 09:30:00,48.95,49.04,48.8,49.0,488400.0,37.0695,37.1377,36.956,37.1074,488400.0
2015-03-09 10:00:00,48.99,49.02,48.92,48.94,527100.0,37.0998,37.1226,37.0468,37.062,527100.0
2015-03-09 10:30:00,48.94,48.97,48.89,48.95,614500.0,37.062,37.0847,37.0241,37.0695,614500.0
2015-03-09 11:00:00,48.95,48.99,48.89,48.97,470100.0,37.0695,37.0998,37.0241,37.0847,470100.0
2015-03-09 11:30:00,48.97,48.98,48.9,48.91,192700.0,37.0847,37.0923,37.0317,37.0393,192700.0
2015-03-09 12:00:00,48.91,48.95,48.89,48.91,187900.0,37.0393,37.0695,37.0241,37.0393,187900.0
2015-03-09 12:30:00,48.91,49.04,48.9,49.02,815200.0,37.0393,37.1377,37.0317,37.1226,815200.0
2015-03-09 13:00:00,49.02,49.03,49.0,49.03,292000.0,37.1226,37.1301,37.1074,37.1301,292000.0
2015-03-09 13:30:00,49.03,49.08,49.02,49.05,350900.0,37.1301,37.168,37.1226,37.1453,350900.0
2015-03-09 14:00:00,49.05,49.06,49.01,49.03,235600.0,37.1453,37.1529,37.115,37.1301,235600.0
2015-03-09 14:30:00,49.03,49.12,49.0,49.08,518000.0,37.1301,37.1983,37.1074,37.168,518000.0
2015-03-09 15:00:00,49.08,49.11,49.04,49.07,338500.0,37.168,37.1907,37.1377,37.1604,338500.0
2015-03-09 15:30:00,49.07,49.11,49.02,49.04,975200.0,37.1604,37.1907,37.1226,37.1377,975200.0
2015-03-10 09:30:00,48.74,48.77,48.51,48.59,1181700.0,36.9105,36.9332,36.7363,36.7969,1181700.0
2015-03-10 10:00:00,48.58,48.61,48.47,48.53,644700.0,36.7893,36.8121,36.706,36.7515,644700.0
2015-03-10 10:30:00,48.53,48.62,48.48,48.57,674300.0,36.7515,36.8196,36.7136,36.7818,674300.0
2015-03-10 11:00:00,48.56,48.66,48.56,48.62,536800.0,36.7742,36.8499,36.7742,36.8196,536800.0
2015-03-10 11:30:00,48.62,48.63,48.42,48.42,296000.0,36.8196,36.8272,36.6682,36.6682,296000.0
2015-03-10 12:00:00,48.43,48.48,48.36,48.39,570900.0,36.6758,36.7136,36.6227,36.6455,570900.0
2015-03-10 12:30:00,48.38,48.5,48.35,48.43,338600.0,36.6379,36.7288,36.6152,36.6758,338600.0
2015-03-10 13:00:00,48.43,48.52,48.41,48.5,161500.0,36.6758,36.7439,36.6606,36.7288,161500.0
2015-03-10 13:30:00,48.49,48.49,48.42,48.43,257900.0,36.7212,36.7212,36.6682,36.6758,257900.0
2015-03-10 14:00:00,48.43,48.48,48.37,48.39,303000.0,36.6758,36.7136,36.6303,36.6455,303000.0
2015-03-10 14:30:00,48.39,48.47,48.38,48.39,383300.0,36.6455,36.706,36.6379,36.6455,383300.0
2015-03-10 15:00:00,48.39,48.48,48.37,48.42,1186400.0,36.6455,36.7136,36.6303,36.6682,1186400.0
2015-03-10 15:30:00,48.42,48.44,48.32,48.34,960800.0,36.6682,36.6833,36.5925,36.6076,960800.0
2015-03-11 09:30:00,48.4,48.4,48.08,48.1,767300.0,36.653,36.653,36.4107,36.4258,767300.0
2015-03-11 10:00:00,48.09,48.11,48.01,48.03,692800.0,36.4183,36.4334,36.3577,36.3728,692800.0
2015-03-11 10:30:00,48.03,48.05,47.91,47.96,577700.0,36.3728,36.388,36.282,36.3198,577700.0
2015-03-11 11:00:00,47.96,48.06,47.95,48.03,495800.0,36.3198,36.3956,36.3123,36.3728,495800.0
2015-03-11 11:30:00,48.03,48.05,47.98,47.98,829300.0,36.3728,36.388,36.335,36.335,829300.0
2015-03-11 12:00:00,47.98,48.06,47.97,48.03,629300.0,36.335,36.3956,36.3274,36.3728,629300.0
2015-03-11 12:30:00,48.03,48.13,48.01,48.1,686700.0,36.3728,36.4486,36.3577,36.4258,686700.0
2015-03-11 13:00:00,48.1,48.13,48.07,48.09,393200.0,36.4258,36.4486,36.4031,36.4183,393200.0
2015-03-11 13:30:00,48.09,48.09,47.95,47.99,748200.0,36.4183,36.4183,36.3123,36.3425,748200.0
2015-03-11 14:00:00,47.99,48.1,47.98,48.07,353500.0,36.3425,36.4258,36.335,36.4031,353500.0
2015-03-11 14:30:00,48.07,48.1,48.02,48.09,479300.0,36.4031,36.4258,36.3653,36.4183,479300.0
2015-03-11 15:00:00,48.08,48.09,47.98,47.98,486400.0,36.4107,36.4183,36.335,36.335,486400.0
2015-03-11 15:30:00,47.98,48.02,47.92,47.97,1046000.0,36.335,36.3653,36.2895,36.3274,1046000.0
2015-03-12 09:30:00,48.18,48.42,48.13,48.37,1197800.0,36.4864,36.6682,36.4486,36.6303,1197800.0
2015-03-12 10:00:00,48.37,48.38,48.27,48.38,209700.0,36.6303,36.6379,36.5546,36.6379,209700.0
2015-03-12 10:30:00,48.37,48.45,48.36,48.44,443700.0,36.6303,36.6909,36.6227,36.6833,443700.0
2015-03-12 11:00:00,48.44,48.5,48.41,48.49,301500.0,36.6833,36.7288,36.6606,36.7212,301500.0
2015-03-12 11:30:00,48.48,48.51,48.45,48.46,296600.0,36.7136,36.7363,36.6909,36.6985,296600.0
2015-03-12 12:00:00,48.46,48.48,48.42,48.47,496300.0,36.6985,36.7136,36.6682,36.706,496300.0
2015-03-12 12:30:00,48.47,48.48,48.4,48.45,247200.0,36.706,36.7136,36.653,36.6909,247200.0
2015-03-12 13:00:00,48.45,48.51,48.43,48.45,272500.0,36.6909,36.7363,36.6758,36.6909,272500.0
2015-03-12 13:30:00,48.46,48.5,48.43,48.48,336700.0,36.6985,36.7288,36.6758,36.7136,336700.0
2015-03-12 14:00:00,48.48,48.5,48.45,48.5,241000.0,36.7136,36.7288,36.6909,36.7288,241000.0
2015-03-12 14:30:00,48.51,48.62,48.5,48.61,556000.0,36.7363,36.8196,36.7288,36.8121,556000.0
2015-03-12 15:00:00,48.61,48.65,48.6,48.62,523400.0,36.8121,36.8424,36.8045,36.8196,523400.0
2015-03-12 15:30:00,48.62,48.66,48.59,48.65,1504800.0,36.8196,36.8499,36.7969,36.8424,1504800.0
2015-03-13 09:30:00,48.56,48.58,48.38,48.48,696900.0,36.7742,36.7893,36.6379,36.7136,696900.0
2015-03-13 10:00:00,48.48,48.53,48.31,48.34,980000.0,36.7136,36.7515,36.5849,36.6076,980000.0
2015-03-13 10:30:00,48.34,48.41,48.17,48.18,479900.0,36.6076,36.6606,36.4789,36.4864,479900.0
2015-03-13 11:00:00,48.17,48.27,48.05,48.06,625000.0,36.4789,36.5546,36.388,36.3956,625000.0
2015-03-13 11:30:00,48.06,48.16,47.98,48.16,415600.0,36.3956,36.4713,36.335,36.4713,415600.0
2015-03-13 12:00:00,48.16,48.26,48.08,48.25,257700.0,36.4713,36.547,36.4107,36.5394,257700.0
2015-03-13 12:30:00,48.25,48.3,48.21,48.27,137900.0,36.5394,36.5773,36.5092,36.5546,137900.0
2015-03-13 13:00:00,48.27,48.27,48.13,48.14,290500.0,36.5546,36.5546,36.4486,36.4561,290500.0
2015-03-13 13:30:00,48.13,48.23,48.11,48.18,114700.0,36.4486,36.5243,36.4334,36.4864,114700.0
2015-03-13 14:00:00,48.18,48.2,48.13,48.19,177100.0,36.4864,36.5016,36.4486,36.494,177100.0
2015-03-13 14:30:00,48.19,48.19,48.06,48.16,215100.0,36.494,36.494,36.3956,36.4713,215100.0
2015-03-13 15:00:00,48.17,48.25,48.15,48.25,331800.0,36.4789,36.5394,36.4637,36.5394,331800.0
2015-03-13 15:30:00,48.25,48.37,48.2,48.3,828100.0,36.5394,36.6303,36.5016,36.5773,828100.0
2015-03-16 09:30:00,48.43,48.78,48.43,48.73,2975500.0,36.6758,36.9408,36.6758,36.9029,2975500.0
2015-03-16 10:00:00,48.72,48.75,48.61,48.64,1899400.0,36.8954,36.9181,36.8121,36.8348,1899400.0
2015-03-16 10:30:00,48.65,48.74,48.62,48.73,1542000.0,36.8424,36.9105,36.8196,36.9029,1542000.0
2015-03-16 11:00:00,48.73,48.79,48.7,48.73,1397000.0,36.9029,36.9484,36.8802,36.9029,1397000.0
2015-03-16 11:30:00,48.73,48.8,48.73,48.76,1728200.0,36.9029,36.956,36.9029,36.9257,1728200.0
2015-03-16 12:00:00,48.76,48.77,48.66,48.69,460700.0,36.9257,36.9332,36.8499,36.8727,460700.0
2015-03-16 12:30:00,48.68,48.71,48.63,48.68,1258800.0,36.8651,36.8878,36.8272,36.8651,1258800.0
2015-03-16 13:00:00,48.68,48.69,48.62,48.64,995700.0,36.8651,36.8727,36.8196,36.8348,995700.0
2015-03-16 13:30:00,48.64,48.74,48.63,48.73,389000.0,36.8348,36.9105,36.8272,36.9029,389000.0
2015-03-16 14:00:00,48.73,48.77,48.67,48.76,1176900.0,36.9029,36.9332,36.8575,36.9257,1176900.0
2015-03-16 14:30:00,48.77,48.84,48.72,48.83,1354100.0,36.9332,36.9862,36.8954,36.9787,1354100.0
2015-03-16 15:00:00,48.83,48.86,48.79,48.82,680600.0,36.9787,37.0014,36.9484,36.9711,680600.0
2015-03-16 15:30:00,48.83,48.88,48.81,48.87,1178900.0,36.9787,37.0165,36.9635,37.009,1178900.0
2015-03-17 09:30:00,48.7,48.74,48.56,48.63,879700.0,36.8802,36.9105,36.7742,36.8272,879700.0
2015-03-17 10:00:00,48.63,48.68,48.57,48.62,351000.0,36.8272,36.8651,36.7818,36.8196,351000.0
2015-03-17 10:30:00,48.63,48.65,48.56,48.57,418900.0,36.8272,36.8424,36.7742,36.7818,418900.0
2015-03-17 11:00:00,48.56,48.56,48.4,48.45,724500.0,36.7742,36.7742,36.653,36.6909,724500.0
2015-03-17 11:30:00,48.46,48.49,48.42,48.49,287500.0,36.6985,36.7212,36.6682,36.7212,287500.0
2015-03-17 12:00:00,48.5,48.5,48.38,48.49,361100.0,36.7288,36.7288,36.6379,36.7212,361100.0
2015-03-17 12:30:00,48.49,48.53,48.47,48.51,673100.0,36.7212,36.7515,36.706,36.7363,673100.0
2015-03-17 13:00:00,48.5,48.54,48.47,48.5,387000.0,36.7288,36.7591,36.706,36.7288,387000.0
2015-03-17 13:30:00,48.5,48.57,48.46,48.56,503500.0,36.7288,36.7818,36.6985,36.7742,503500.0
2015-03-17 14:00:00,48.55,48.59,48.5,48.5,580500.0,36.7666,36.7969,36.7288,36.7288,580500.0
2015-03-17 14:30:00,48.51,48.56,48.46,48.55,407500.0,36.7363,36.7742,36.6985,36.7666,407500.0
2015-03-17 15:00:00,48.55,48.63,48.54,48.6,514500.0,36.7666,36.8272,36.7591,36.8045,514500.0
2015-03-17 15:30:00,48.6,48.63,48.51,48.53,937100.0,36.8045,36.8272,36.7363,36.7515,937100.0
2015-03-18 09:30:00,48.4,48.49,48.08,48.09,695400.0,36.653,36.7212,36.4107,36.4183,695400.0
2015-03-18 10:00:00,48.09,48.16,48.07,48.1,401100.0,36.4183,36.4713,36.4031,36.4258,401100.0
2015-03-18 10:30:00,48.09,48.14,48.07,48.11,455600.0,36.4183,36.4561,36.4031,36.4334,455600.0
2015-03-18 11:00:00,48.11,48.15,48.01,48.02,611500.0,36.4334,36.4637,36.3577,36.3653,611500.0
2015-03-18 11:30:00,48.02,48.11,48.01,48.08,609900.0,36.3653,36.4334,36.3577,36.4107,609900.0
2015-03-18 12:00:00,48.06,48.07,47.94,47.98,796600.0,36.3956,36.4031,36.3047,36.335,796600.0
2015-03-18 12:30:00,47.98,48.07,47.94,47.96,799700.0,36.335,36.4031,36.3047,36.3198,799700.0
2015-03-18 13:00:00,47.96,48.0,47.92,47.93,410800.0,36.3198,36.3501,36.2895,36.2971,410800.0
2015-03-18 13:30:00,47.93,48.0,47.84,48.0,932700.0,36.2971,36.3501,36.229,36.3501,932700.0
2015-03-18 14:00:00,48.0,48.66,47.99,48.66,4763900.0,36.3501,36.8499,36.3425,36.8499,4763900.0
2015-03-18 14:30:00,48.66,48.79,48.63,48.76,2205200.0,36.8499,36.9484,36.8272,36.9257,2205200.0
2015-03-18 15:00:00,48.75,49.05,48.73,48.96,1865700.0,36.9181,37.1453,36.9029,37.0771,1865700.0
2015-03-18 15:30:00,48.96,48.98,48.77,48.83,2291800.0,37.0771,37.0923,36.9332,36.9787,2291800.0
2015-03-19 09:30:00,48.74,48.85,48.59,48.75,1172600.0,36.9105,36.9938,36.7969,36.9181,1172600.0
2015-03-19 10:00:00,48.75,48.82,48.71,48.73,856300.0,36.9181,36.9711,36.8878,36.9029,856300.0
2015-03-19 10:30:00,48.74,48.74,48.65,48.7,1824300.0,36.9105,36.9105,36.8424,36.8802,1824300.0
2015-03-19 11:00:00,48.7,48.77,48.69,48.71,648400.0,36.8802,36.9332,36.8727,36.8878,648400.0
2015-03-19 11:30:00,48.72,48.72,48.57,48.62,1326600.0,36.8954,36.8954,36.7818,36.8196,1326600.0
2015-03-19 12:00:00,48.62,48.63,48.57,48.62,1122300.0,36.8196,36.8272,36.7818,36.8196,1122300.0
2015-03-19 12:30:00,48.62,48.62,48.54,48.59,546600.0,36.8196,36.8196,36.7591,36.7969,546600.0
2015-03-19 13:00:00,48.59,48.71,48.57,48.7,860000.0,36.7969,36.8878,36.7818,36.8802,860000.0
2015-03-19 13:30:00,48.7,48.7,48.6,48.6,417400.0,36.8802,36.8802,36.8045,36.8045,417400.0
2015-03-19 14:00:00,48.61,48.69,48.57,48.6,1002900.0,36.8121,36.8727,36.7818,36.8045,1002900.0
2015-03-19 14:30:00,48.61,48.66,48.57,48.65,1071200.0,36.8121,36.8499,36.7818,36.8424,1071200.0
2015-03-19 15:00:00,48.65,48.69,48.56,48.61,1013400.0,36.8424,36.8727,36.7742,36.8121,1013400.0
2015-03-19 15:30:00,48.61,48.67,48.59,48.63,1473300.0,36.8121,36.8575,36.7969,36.8272,1473300.0
2015-03-20 09:30:00,48.57,48.72,48.5,48.69,822100.0,37.0039,37.1182,36.9506,37.0954,822100.0
2015-03-20 10:00:00,48.69,48.75,48.67,48.68,244400.0,37.0954,37.1411,37.0801,37.0877,244400.0
2015-03-20 10:30:00,48.68,48.8,48.68,48.8,548500.0,37.0877,37.1792,37.0877,37.1792,548500.0
2015-03-20 11:00:00,48.8,48.84,48.75,48.79,233000.0,37.1792,37.2096,37.1411,37.1715,233000.0
2015-03-20 11:30:00,48.78,48.81,48.77,48.8,112100.0,37.1639,37.1868,37.1563,37.1792,112100.0
2015-03-20 12:00:00,48.8,48.84,48.79,48.8,511200.0,37.1792,37.2096,37.1715,37.1792,511200.0
2015-03-20 12:30:00,48.8,48.89,48.8,48.87,340500.0,37.1792,37.2477,37.1792,37.2325,340500.0
2015-03-20 13:00:00,48.88,48.95,48.86,48.91,142500.0,37.2401,37.2934,37.2249,37.263,142500.0
2015-03-20 13:30:00,48.91,48.94,48.89,48.91,138000.0,37.263,37.2858,37.2477,37.263,138000.0
2015-03-20 14:00:00,48.91,48.95,48.88,48.9,153900.0,37.263,37.2934,37.2401,37.2553,153900.0
2015-03-20 14:30:00,48.9,48.94,48.88,48.93,226900.0,37.2553,37.2858,37.2401,37.2782,226900.0
2015-03-20 15:00:00,48.94,48.95,48.81,48.84,437300.0,37.2858,37.2934,37.1868,37.2096,437300.0
2015-03-20 15:30:00,48.84,48.92,48.83,48.91,2096200.0,37.2096,37.2706,37.202,37.263,2096200.0
2015-03-23 09:30:00,48.89,49.18,48.85,49.18,1002500.0,37.2477,37.4687,37.2173,37.4687,1002500.0
2015-03-23 10:00:00,49.18,49.22,49.16,49.17,811700.0,37.4687,37.4991,37.4534,37.4611,811700.0
2015-03-23 10:30:00,49.17,49.22,49.13,49.19,191600.0,37.4611,37.4991,37.4306,37.4763,191600.0
2015-03-23 11:00:00,49.19,49.22,49.14,49.15,301400.0,37.4763,37.4991,37.4382,37.4458,301400.0
2015-03-23 11:30:00,49.15,49.16,49.1,49.13,143000.0,37.4458,37.4534,37.4077,37.4306,143000.0
2015-03-23 12:00:00,49.13,49.15,49.06,49.15,96800.0,37.4306,37.4458,37.3772,37.4458,96800.0
2015-03-23 12:30:00,49.14,49.21,49.13,49.19,75600.0,37.4382,37.4915,37.4306,37.4763,75600.0
2015-03-23 13:00:00,49.19,49.22,49.17,49.22,97200.0,37.4763,37.4991,37.4611,37.4991,97200.0
2015-03-23 13:30:00,49.21,49.24,49.19,49.19,232500.0,37.4915,37.5144,37.4763,37.4763,232500.0
2015-03-23 14:00:00,49.19,49.27,49.18,49.24,182600.0,37.4763,37.5372,37.4687,37.5144,182600.0
2015-03-23 14:30:00,49.24,49.26,49.2,49.21,159300.0,37.5144,37.5296,37.4839,37.4915,159300.0
2015-03-23 15:00:00,49.22,49.23,49.17,49.19,405800.0,37.4991,37.5068,37.4611,37.4763,405800.0
2015-03-23 15:30:00,49.19,49.21,49.02,49.03,627300.0,37.4763,37.4915,37.3468,37.3544,627300.0
2015-03-24 09:30:00,49.14,49.25,49.06,49.25,655400.0,37.4382,37.522,37.3772,37.522,655400.0
2015-03-24 10:00:00,49.25,49.27,49.18,49.23,288000.0,37.522,37.5372,37.4687,37.5068,288000.0
2015-03-24 10:30:00,49.23,49.25,49.18,49.22,244600.0,37.5068,37.522,37.4687,37.4991,244600.0
2015-03-24 11:00:00,49.21,49.26,49.18,49.23,456900.0,37.4915,37.5296,37.4687,37.5068,456900.0
2015-03-24 11:30:00,49.23,49.24,49.2,49.21,182900.0,37.5068,37.5144,37.4839,37.4915,182900.0
2015-03-24 12:00:00,49.2,49.23,49.12,49.13,213800.0,37.4839,37.5068,37.423,37.4306,213800.0
2015-03-24 12:30:00,49.13,49.14,49.01,49.03,210900.0,37.4306,37.4382,37.3392,37.3544,210900.0
2015-03-24 13:00:00,49.02,49.08,48.96,48.99,224100.0,37.3468,37.3925,37.3011,37.3239,224100.0
2015-03-24 13:30:00,48.99,49.01,48.95,49.0,386400.0,37.3239,37.3392,37.2934,37.3315,386400.0
2015-03-24 14:00:00,49.0,49.0,48.88,48.9,270900.0,37.3315,37.3315,37.2401,37.2553,270900.0
2015-03-24 14:30:00,48.9,48.92,48.84,48.89,286400.0,37.2553,37.2706,37.2096,37.2477,286400.0
2015-03-24 15:00:00,48.89,48.97,48.83,48.84,283400.0,37.2477,37.3087,37.202,37.2096,283400.0
2015-03-24 15:30:00,48.84,48.89,48.74,48.75,944400.0,37.2096,37.2477,37.1335,37.1411,944400.0
2015-03-25 09:30:00,49.28,49.29,49.03,49.1,2083300.0,37.5449,37.5525,37.3544,37.4077,2083300.0
2015-03-25 10:00:00,49.1,49.22,49.08,49.19,1035200.0,37.4077,37.4991,37.3925,37.4763,1035200.0
2015-03-25 10:30:00,49.19,49.29,49.17,49.29,807700.0,37.4763,37.5525,37.4611,37.5525,807700.0
2015-03-25 11:00:00,49.29,49.36,49.2,49.3,1391100.0,37.5525,37.6058,37.4839,37.5601,1391100.0
2015-03-25 11:30:00,49.29,49.29,48.98,49.05,570100.0,37.5525,37.5525,37.3163,37.3696,570100.0
2015-03-25 12:00:00,49.05,49.05,48.84,48.9,2316600.0,37.3696,37.3696,37.2096,37.2553,2316600.0
2015-03-25 12:30:00,48.9,48.9,48.79,48.84,566400.0,37.2553,37.2553,37.1715,37.2096,566400.0
2015-03-25 13:00:00,48.83,48.85,48.74,48.8,1250700.0,37.202,37.2173,37.1335,37.1792,1250700.0
2015-03-25 13:30:00,48.8,48.89,48.77,48.82,1014100.0,37.1792,37.2477,37.1563,37.1944,1014100.0
2015-03-25 14:00:00,48.83,48.91,48.8,48.91,389300.0,37.202,37.263,37.1792,37.263,389300.0
2015-03-25 14:30:00,48.9,48.91,48.81,48.82,395800.0,37.2553,37.263,37.1868,37.1944,395800.0
2015-03-25 15:00:00,48.82,48.83,48.71,48.72,674900.0,37.1944,37.202,37.1106,37.1182,674900.0
2015-03-25 15:30:00,48.73,48.73,48.62,48.64,1940800.0,37.1258,37.1258,37.042,37.0573,1940800.0
2015-03-26 09:30:00,48.38,48.58,48.36,48.48,1137400.0,36.8592,37.0116,36.8439,36.9354,1137400.0
2015-03-26 10:00:00,48.48,48.49,48.3,48.48,677700.0,36.9354,36.943,36.7982,36.9354,677700.0
2015-03-26 10:30:00,48.47,48.56,48.44,48.52,575500.0,36.9277,36.9963,36.9049,36.9658,575500.0
2015-03-26 11:00:00,48.51,48.51,48.41,48.5,702000.0,36.9582,36.9582,36.882,36.9506,702000.0
2015-03-26 11:30:00,48.5,48.6,48.47,48.6,346900.0,36.9506,37.0268,36.9277,37.0268,346900.0
2015-03-26 12:00:00,48.6,48.61,48.52,48.53,286400.0,37.0268,37.0344,36.9658,36.9735,286400.0
2015-03-26 12:30:00,48.54,48.58,48.48,48.56,215400.0,36.9811,37.0116,36.9354,36.9963,215400.0
2015-03-26 13:00:00,48.57,48.6,48.46,48.54,305700.0,37.0039,37.0268,36.9201,36.9811,305700.0
2015-03-26 13:30:00,48.54,48.68,48.53,48.64,477300.0,36.9811,37.0877,36.9735,37.0573,477300.0
2015-03-26 14:00:00,48.64,48.64,48.54,48.54,406500.0,37.0573,37.0573,36.9811,36.9811,406500.0
2015-03-26 14:30:00,48.55,48.62,48.5,48.51,700000.0,36.9887,37.042,36.9506,36.9582,700000.0
2015-03-26 15:00:00,48.5,48.51,48.44,48.46,604000.0,36.9506,36.9582,36.9049,36.9201,604000.0
2015-03-26 15:30:00,48.47,48.56,48.42,48.43,832100.0,36.9277,36.9963,36.8897,36.8973,832100.0
2015-03-27 09:30:00,48.42,48.66,48.4,48.59,447900.0,36.8897,37.0725,36.8744,37.0192,447900.0
2015-03-27 10:00:00,48.58,48.65,48.47,48.6,314100.0,37.0116,37.0649,36.9277,37.0268,314100.0
2015-03-27 10:30:00,48.59,48.67,48.5,48.67,564100.0,37.0192,37.0801,36.9506,37.0801,564100.0
2015-03-27 11:00:00,48.66,48.72,48.63,48.66,263400.0,37.0725,37.1182,37.0496,37.0725,263400.0
2015-03-27 11:30:00,48.66,48.72,48.6,48.65,244300.0,37.0725,37.1182,37.0268,37.0649,244300.0
2015-03-27 12:00:00,48.65,48.66,48.6,48.63,248300.0,37.0649,37.0725,37.0268,37.0496,248300.0
2015-03-27 12:30:00,48.63,48.65,48.57,48.64,134300.0,37.0496,37.0649,37.0039,37.0573,134300.0
2015-03-27 13:00:00,48.64,48.65,48.6,48.61,157300.0,37.0573,37.0649,37.0268,37.0344,157300.0
2015-03-27 13:30:00,48.61,48.64,48.55,48.61,155900.0,37.0344,37.0573,36.9887,37.0344,155900.0
2015-03-27 14:00:00,48.61,48.63,48.57,48.62,189500.0,37.0344,37.0496,37.0039,37.042,189500.0
2015-03-27 14:30:00,48.61,48.65,48.6,48.65,219800.0,37.0344,37.0649,37.0268,37.0649,219800.0
2015-03-27 15:00:00,48.65,48.7,48.62,48.69,361100.0,37.0649,37.103,37.042,37.0954,361100.0
2015-03-27 15:30:00,48.68,48.77,48.68,48.73,890700.0,37.0877,37.1563,37.0877,37.1258,890700.0
2015-03-30 09:30:00,48.81,48.95,48.62,48.95,2907500.0,37.1868,37.2934,37.042,37.2934,2907500.0
2015-03-30 10:00:00,48.95,49.03,48.93,48.97,1611000.0,37.2934,37.3544,37.2782,37.3087,1611000.0
2015-03-30 10:30:00,48.97,49.04,48.93,49.0,1398600.0,37.3087,37.362,37.2782,37.3315,1398600.0
2015-03-30 11:00:00,49.01,49.03,48.95,48.99,1141400.0,37.3392,37.3544,37.2934,37.3239,1141400.0
2015-03-30 11:30:00,48.99,49.05,48.98,49.03,493900.0,37.3239,37.3696,37.3163,37.3544,493900.0
2015-03-30 12:00:00,49.03,49.13,49.03,49.11,476200.0,37.3544,37.4306,37.3544,37.4153,476200.0
2015-03-30 12:30:00,49.11,49.16,49.1,49.13,252000.0,37.4153,37.4534,37.4077,37.4306,252000.0
2015-03-30 13:00:00,49.13,49.2,49.13,49.2,313600.0,37.4306,37.4839,37.4306,37.4839,313600.0
2015-03-30 13:30:00,49.19,49.21,49.12,49.15,332700.0,37.4763,37.4915,37.423,37.4458,332700.0
2015-03-30 14:00:00,49.15,49.21,49.14,49.18,537400.0,37.4458,37.4915,37.4382,37.4687,537400.0
2015-03-30 14:30:00,49.19,49.2,49.13,49.19,392300.0,37.4763,37.4839,37.4306,37.4763,392300.0
2015-03-30 15:00:00,49.19,49.24,49.17,49.2,626500.0,37.4763,37.5144,37.4611,37.4839,626500.0
2015-03-30 15:30:00,49.2,49.22,49.16,49.19,1028700.0,37.4839,37.4991,37.4534,37.4763,1028700.0
2015-03-31 09:30:00,49.0,49.11,48.95,49.04,873300.0,37.3315,37.4153,37.2934,37.362,873300.0
2015-03-31 10:00:00,49.04,49.12,49.03,49.1,216800.0,37.362,37.423,37.3544,37.4077,216800.0
2015-03-31 10:30:00,49.09,49.16,49.04,49.09,59900.0,37.4001,37.4534,37.362,37.4001,59900.0
2015-03-31 11:00:00,49.07,49.2,49.07,49.13,713300.0,37.3849,37.4839,37.3849,37.4306,713300.0
2015-03-31 11:30:00,49.12,49.12,48.99,49.01,291400.0,37.423,37.423,37.3239,37.3392,291400.0
2015-03-31 12:00:00,49.0,49.02,48.96,48.99,306900.0,37.3315,37.3468,37.3011,37.3239,306900.0
2015-03-31 12:30:00,48.99,49.02,48.95,48.98,296500.0,37.3239,37.3468,37.2934,37.3163,296500.0
2015-03-31 13:00:00,48.99,49.06,48.98,49.02,451900.0,37.3239,37.3772,37.3163,37.3468,451900.0
2015-03-31 13:30:00,49.02,49.06,48.97,48.99,377100.0,37.3468,37.3772,37.3087,37.3239,377100.0
2015-03-31 14:00:00,48.99,49.05,48.98,49.02,223700.0,37.3239,37.3696,37.3163,37.3468,223700.0
2015-03-31 14:30:00,49.01,49.06,48.98,49.06,410300.0,37.3392,37.3772,37.3163,37.3772,410300.0
2015-03-31 15:00:00,49.06,49.06,48.81,48.83,536400.0,37.3772,37.3772,37.1868,37.202,536400.0
2015-03-31 15:30:00,48.83,48.88,48.77,48.77,1132300.0,37.202,37.2401,37.1563,37.1563,1132300.0
2015-04-01 09:30:00,48.72,48.8,48.33,48.5,1240200.0,37.1182,37.1792,36.8211,36.9506,1240200.0
2015-04-01 10:00:00,48.49,48.61,48.45,48.55,1398800.0,36.943,37.0344,36.9125,36.9887,1398800.0
2015-04-01 10:30:00,48.56,48.76,48.51,48.66,707500.0,36.9963,37.1487,36.9582,37.0725,707500.0
2015-04-01 11:00:00,48.66,48.74,48.61,48.64,433100.0,37.0725,37.1335,37.0344,37.0573,433100.0
2015-04-01 11:30:00,48.64,48.73,48.63,48.64,185500.0,37.0573,37.1258,37.0496,37.0573,185500.0
2015-04-01 12:00:00,48.65,48.66,48.56,48.64,216800.0,37.0649,37.0725,36.9963,37.0573,216800.0
2015-04-01 12:30:00,48.64,48.69,48.59,48.66,192700.0,37.0573,37.0954,37.0192,37.0725,192700.0
2015-04-01 13:00:00,48.65,48.71,48.62,48.68,171300.0,37.0649,37.1106,37.042,37.0877,171300.0
2015-04-01 13:30:00,48.69,48.75,48.66,48.7,304600.0,37.0954,37.1411,37.0725,37.103,304600.0
2015-04-01 14:00:00,48.71,48.73,48.62,48.63,392300.0,37.1106,37.1258,37.042,37.0496,392300.0
2015-04-01 14:30:00,48.62,48.69,48.6,48.66,294700.0,37.042,37.0954,37.0268,37.0725,294700.0
2015-04-01 15:00:00,48.66,48.67,48.59,48.67,362700.0,37.0725,37.0801,37.0192,37.0801,362700.0
2015-04-01 15:30:00,48.66,48.81,48.65,48.8,936000.0,37.0725,37.1868,37.0649,37.1792,936000.0
2015-04-02 09:30:00,48.82,49.2,48.75,49.14,758400.0,37.1944,37.4839,37.1411,37.4382,758400.0
2015-04-02 10:00:00,49.14,49.22,49.06,49.09,266700.0,37.4382,37.4991,37.3772,37.4001,266700.0
2015-04-02 10:30:00,49.08,49.12,49.02,49.04,239100.0,37.3925,37.423,37.3468,37.362,239100.0
2015-04-02 11:00:00,49.04,49.11,49.02,49.09,219800.0,37.362,37.4153,37.3468,37.4001,219800.0
2015-04-02 11:30:00,49.09,49.14,49.03,49.05,272100.0,37.4001,37.4382,37.3544,37.3696,272100.0
2015-04-02 12:00:00,49.05,49.05,48.95,49.02,135700.0,37.3696,37.3696,37.2934,37.3468,135700.0
2015-04-02 12:30:00,49.03,49.09,49.02,49.04,164400.0,37.3544,37.4001,37.3468,37.362,164400.0
2015-04-02 13:00:00,49.04,49.09,49.01,49.06,98000.0,37.362,37.4001,37.3392,37.3772,98000.0
2015-04-02 13:30:00,49.05,49.13,49.05,49.13,172400.0,37.3696,37.4306,37.3696,37.4306,172400.0
2015-04-02 14:00:00,49.13,49.19,49.09,49.15,258300.0,37.4306,37.4763,37.4001,37.4458,258300.0
2015-04-02 14:30:00,49.16,49.16,49.04,49.08,481700.0,37.4534,37.4534,37.362,37.3925,481700.0
2015-04-02 15:00:00,49.09,49.13,49.08,49.12,229700.0,37.4001,37.4306,37.3925,37.423,229700.0
2015-04-02 15:30:00,49.12,49.22,49.12,49.12,1131400.0,37.423,37.4991,37.423,37.423,1131400.0
2015-04-06 09:30:00,49.05,49.4,48.92,49.37,1329600.0,37.3696,37.6363,37.2706,37.6134,1329600.0
2015-04-06 10:00:00,49.37,49.56,49.35,49.55,530600.0,37.6134,37.7582,37.5982,37.7506,530600.0
2015-04-06 10:30:00,49.56,49.61,49.53,49.58,245800.0,37.7582,37.7963,37.7353,37.7734,245800.0
2015-04-06 11:00:00,49.59,49.65,49.56,49.61,195800.0,37.781,37.8268,37.7582,37.7963,195800.0
2015-04-06 11:30:00,49.61,49.65,49.58,49.62,174300.0,37.7963,37.8268,37.7734,37.8039,174300.0
2015-04-06 12:00:00,49.63,49.73,49.61,49.7,248700.0,37.8115,37.8877,37.7963,37.8648,248700.0
2015-04-06 12:30:00,49.7,49.71,49.64,49.66,166500.0,37.8648,37.8725,37.8191,37.8344,166500.0
2015-04-06 13:00:00,49.66,49.7,49.65,49.68,212600.0,37.8344,37.8648,37.8268,37.8496,212600.0
2015-04-06 13:30:00,49.69,49.7,49.63,49.66,143500.0,37.8572,37.8648,37.8115,37.8344,143500.0
2015-04-06 14:00:00,49.66,49.67,49.6,49.62,149300.0,37.8344,37.842,37.7887,37.8039,149300.0
2015-04-06 14:30:00,49.63,49.67,49.62,49.62,152300.0,37.8115,37.842,37.8039,37.8039,152300.0
2015-04-06 15:00:00,49.63,49.65,49.56,49.58,304100.0,37.8115,37.8268,37.7582,37.7734,304100.0
2015-04-06 15:30:00,49.57,49.58,49.51,49.53,1001900.0,37.7658,37.7734,37.7201,37.7353,1001900.0
2015-04-07 09:30:00,49.55,49.66,49.48,49.55,1641700.0,37.7506,37.8344,37.6972,37.7506,1641700.0
2015-04-07 10:00:00,49.55,49.58,49.45,49.53,438800.0,37.7506,37.7734,37.6744,37.7353,438800.0
2015-04-07 10:30:00,49.54,49.7,49.53,49.67,1258700.0,37.7429,37.8648,37.7353,37.842,1258700.0
2015-04-07 11:00:00,49.66,49.67,49.57,49.6,324400.0,37.8344,37.842,37.7658,37.7887,324400.0
2015-04-07 11:30:00,49.6,49.63,49.57,49.61,421400.0,37.7887,37.8115,37.7658,37.7963,421400.0
2015-04-07 12:00:00,49.6,49.65,49.59,49.62,316100.0,37.7887,37.8268,37.781,37.8039,316100.0
2015-04-07 12:30:00,49.62,49.64,49.56,49.58,460600.0,37.8039,37.8191,37.7582,37.7734,460600.0
2015-04-07 13:00:00,49.58,49.59,49.54,49.58,212300.0,37.7734,37.781,37.7429,37.7734,212300.0
2015-04-07 13:30:00,49.58,49.58,49.49,49.51,238600.0,37.7734,37.7734,37.7049,37.7201,238600.0
2015-04-07 14:00:00,49.51,49.56,49.5,49.55,282100.0,37.7201,37.7582,37.7125,37.7506,282100.0
2015-04-07 14:30:00,49.55,49.58,49.52,49.52,307200.0,37.7506,37.7734,37.7277,37.7277,307200.0
2015-04-07 15:00:00,49.52,49.54,49.44,49.46,306000.0,37.7277,37.7429,37.6668,37.682,306000.0
2015-04-07 15:30:00,49.46,49.48,49.3,49.31,1098100.0,37.682,37.6972,37.5601,37.5677,1098100.0
2015-04-08 09:30:00,49.3,49.5,49.29,49.47,1311700.0,37.5601,37.7125,37.5525,37.6896,1311700.0
2015-04-08 10:00:00,49.47,49.49,49.35,49.44,396600.0,37.6896,37.7049,37.5982,37.6668,396600.0
2015-04-08 10:30:00,49.44,49.44,49.2,49.28,383300.0,37.6668,37.6668,37.4839,37.5449,383300.0
2015-04-08 11:00:00,49.28,49.36,49.26,49.32,217500.0,37.5449,37.6058,37.5296,37.5753,217500.0
2015-04-08 11:30:00,49.32,49.39,49.28,49.37,135300.0,37.5753,37.6287,37.5449,37.6134,135300.0
2015-04-08 12:00:00,49.36,49.37,49.29,49.3,148700.0,37.6058,37.6134,37.5525,37.5601,148700.0
2015-04-08 12:30:00,49.3,49.35,49.28,49.3,195400.0,37.5601,37.5982,37.5449,37.5601,195400.0
2015-04-08 13:00:00,49.31,49.35,49.25,49.28,72200.0,37.5677,37.5982,37.522,37.5449,72200.0
2015-04-08 13:30:00,49.28,49.35,49.27,49.32,136000.0,37.5449,37.5982,37.5372,37.5753,136000.0
2015-04-08 14:00:00,49.32,49.45,49.14,49.38,588000.0,37.5753,37.6744,37.4382,37.621,588000.0
2015-04-08 14:30:00,49.38,49.41,49.31,49.37,319500.0,37.621,37.6439,37.5677,37.6134,319500.0
2015-04-08 15:00:00,49.38,49.42,49.34,49.39,456700.0,37.621,37.6515,37.5906,37.6287,456700.0
2015-04-08 15:30:00,49.39,49.41,49.32,49.38,490700.0,37.6287,37.6439,37.5753,37.621,490700.0
2015-04-09 09:30:00,49.37,49.48,49.25,49.31,470600.0,37.6134,37.6972,37.522,37.5677,470600.0
2015-04-09 10:00:00,49.32,49.42,49.23,49.3,436800.0,37.5753,37.6515,37.5068,37.5601,436800.0
2015-04-09 10:30:00,49.3,49.32,49.2,49.32,276600.0,37.5601,37.5753,37.4839,37.5753,276600.0
2015-04-09 11:00:00,49.31,49.32,49.19,49.29,407500.0,37.5677,37.5753,37.4763,37.5525,407500.0
2015-04-09 11:30:00,49.29,49.37,49.27,49.33,161500.0,37.5525,37.6134,37.5372,37.583,161500.0
2015-04-09 12:00:00,49.34,49.41,49.31,49.39,110600.0,37.5906,37.6439,37.5677,37.6287,110600.0
2015-04-09 12:30:00,49.4,49.42,49.37,49.41,109700.0,37.6363,37.6515,37.6134,37.6439,109700.0
2015-04-09 13:00:00,49.42,49.44,49.38,49.41,111100.0,37.6515,37.6668,37.621,37.6439,111100.0
2015-04-09 13:30:00,49.42,49.44,49.37,49.41,154400.0,37.6515,37.6668,37.6134,37.6439,154400.0
2015-04-09 14:00:00,49.4,49.44,49.36,49.37,102700.0,37.6363,37.6668,37.6058,37.6134,102700.0
2015-04-09 14:30:00,49.37,49.46,49.36,49.46,199300.0,37.6134,37.682,37.6058,37.682,199300.0
2015-04-09 15:00:00,49.45,49.6,49.45,49.57,379900.0,37.6744,37.7887,37.6744,37.7658,379900.0
2015-04-09 15:30:00,49.58,49.59,49.5,49.53,1279200.0,37.7734,37.781,37.7125,37.7353,1279200.0
2015-04-10 09:30:00,49.64,49.64,49.47,49.49,426000.0,37.8191,37.8191,37.6896,37.7049,426000.0
2015-04-10 10:00:00,49.5,49.63,49.49,49.59,148400.0,37.7125,37.8115,37.7049,37.781,148400.0
2015-04-10 10:30:00,49.59,49.71,49.58,49.66,193100.0,37.781,37.8725,37.7734,37.8344,193100.0
2015-04-10 11:00:00,49.66,49.73,49.64,49.72,68300.0,37.8344,37.8877,37.8191,37.8801,68300.0
2015-04-10 11:30:00,49.73,49.77,49.69,49.7,215200.0,37.8877,37.9182,37.8572,37.8648,215200.0
2015-04-10 12:00:00,49.7,49.72,49.67,49.67,142800.0,37.8648,37.8801,37.842,37.842,142800.0
2015-04-10 12:30:00,49.68,49.7,49.66,49.67,409200.0,37.8496,37.8648,37.8344,37.842,409200.0
2015-04-10 13:00:00,49.67,49.68,49.58,49.59,249700.0,37.842,37.8496,37.7734,37.781,249700.0
2015-04-10 13:30:00,49.6,49.64,49.6,49.62,85700.0,37.7887,37.8191,37.7887,37.8039,85700.0
2015-04-10 14:00:00,49.63,49.66,49.61,49.63,230500.0,37.8115,37.8344,37.7963,37.8115,230500.0
2015-04-10 14:30:00,49.63,49.67,49.61,49.63,285600.0,37.8115,37.842,37.7963,37.8115,285600.0
2015-04-10 15:00:00,49.63,49.64,49.57,49.6,259900.0,37.8115,37.8191,37.7658,37.7887,259900.0
2015-04-10 15:30:00,49.6,49.64,49.58,49.61,1549200.0,37.7887,37.8191,37.7734,37.7963,1549200.0
2015-04-13 09:30:00,49.47,49.62,49.46,49.6,576700.0,37.6896,37.8039,37.682,37.7887,576700.0
2015-04-13 10:00:00,49.61,49.65,49.58,49.63,400200.0,37.7963,37.8268,37.7734,37.8115,400200.0
2015-04-13 10:30:00,49.62,49.64,49.54,49.55,84500.0,37.8039,37.8191,37.7429,37.7506,84500.0
2015-04-13 11:00:00,49.55,49.63,49.54,49.61,221900.0,37.7506,37.8115,37.7429,37.7963,221900.0
2015-04-13 11:30:00,49.61,49.66,49.57,49.57,105400.0,37.7963,37.8344,37.7658,37.7658,105400.0
2015-04-13 12:00:00,49.58,49.58,49.53,49.55,75000.0,37.7734,37.7734,37.7353,37.7506,75000.0
2015-04-13 12:30:00,49.55,49.58,49.53,49.55,85700.0,37.7506,37.7734,37.7353,37.7506,85700.0
2015-04-13 13:00:00,49.56,49.56,49.48,49.49,138600.0,37.7582,37.7582,37.6972,37.7049,138600.0
2015-04-13 13:30:00,49.48,49.56,49.48,49.55,235800.0,37.6972,37.7582,37.6972,37.7506,235800.0
2015-04-13 14:00:00,49.55,49.57,49.51,49.52,186200.0,37.7506,37.7658,37.7201,37.7277,186200.0
2015-04-13 14:30:00,49.53,49.55,49.43,49.45,168900.0,37.7353,37.7506,37.6591,37.6744,168900.0
2015-04-13 15:00:00,49.45,49.48,49.36,49.39,226800.0,37.6744,37.6972,37.6058,37.6287,226800.0
2015-04-13 15:30:00,49.39,49.44,49.36,49.37,947700.0,37.6287,37.6668,37.6058,37.6134,947700.0
2015-04-14 09:30:00,49.28,49.46,49.27,49.29,791100.0,37.5449,37.682,37.5372,37.5525,791100.0
2015-04-14 10:00:00,49.3,49.3,49.17,49.27,599000.0,37.5601,37.5601,37.4611,37.5372,599000.0
2015-04-14 10:30:00,49.28,49.31,49.21,49.29,407500.0,37.5449,37.5677,37.4915,37.5525,407500.0
2015-04-14 11:00:00,49.28,49.45,49.26,49.39,396200.0,37.5449,37.6744,37.5296,37.6287,396200.0
2015-04-14 11:30:00,49.39,49.43,49.39,49.41,150000.0,37.6287,37.6591,37.6287,37.6439,150000.0
2015-04-14 12:00:00,49.41,49.5,49.4,49.48,609300.0,37.6439,37.7125,37.6363,37.6972,609300.0
2015-04-14 12:30:00,49.49,49.57,49.49,49.51,476300.0,37.7049,37.7658,37.7049,37.7201,476300.0
2015-04-14 13:00:00,49.51,49.53,49.47,49.51,222800.0,37.7201,37.7353,37.6896,37.7201,222800.0
2015-04-14 13:30:00,49.51,49.54,49.49,49.51,423000.0,37.7201,37.7429,37.7049,37.7201,423000.0
2015-04-14 14:00:00,49.51,49.52,49.48,49.5,185000.0,37.7201,37.7277,37.6972,37.7125,185000.0
2015-04-14 14:30:00,49.5,49.5,49.44,49.48,326100.0,37.7125,37.7125,37.6668,37.6972,326100.0
2015-04-14 15:00:00,49.48,49.52,49.45,49.47,206000.0,37.6972,37.7277,37.6744,37.6896,206000.0
2015-04-14 15:30:00,49.46,49.5,49.42,49.48,532400.0,37.682,37.7125,37.6515,37.6972,532400.0
2015-04-15 09:30:00,49.55,49.75,49.52,49.68,463800.0,37.7506,37.9029,37.7277,37.8496,463800.0
2015-04-15 10:00:00,49.69,49.7,49.59,49.6,842400.0,37.8572,37.8648,37.781,37.7887,842400.0
2015-04-15 10:30:00,49.61,49.61,49.51,49.54,153300.0,37.7963,37.7963,37.7201,37.7429,153300.0
2015-04-15 11:00:00,49.54,49.55,49.42,49.44,255300.0,37.7429,37.7506,37.6515,37.6668,255300.0
2015-04-15 11:30:00,49.43,49.43,49.33,49.39,884100.0,37.6591,37.6591,37.583,37.6287,884100.0
2015-04-15 12:00:00,49.39,49.41,49.37,49.39,472300.0,37.6287,37.6439,37.6134,37.6287,472300.0
2015-04-15 12:30:00,49.38,49.41,49.32,49.4,254700.0,37.621,37.6439,37.5753,37.6363,254700.0
2015-04-15 13:00:00,49.4,49.51,49.4,49.51,762600.0,37.6363,37.7201,37.6363,37.7201,762600.0
2015-04-15 13:30:00,49.51,49.53,49.44,49.46,117500.0,37.7201,37.7353,37.6668,37.682,117500.0
2015-04-15 14:00:00,49.45,49.52,49.41,49.43,801800.0,37.6744,37.7277,37.6439,37.6591,801800.0
2015-04-15 14:30:00,49.43,49.46,49.39,49.42,361800.0,37.6591,37.682,37.6287,37.6515,361800.0
2015-04-15 15:00:00,49.42,49.43,49.36,49.4,282400.0,37.6515,37.6591,37.6058,37.6363,282400.0
2015-04-15 15:30:00,49.41,49.42,49.31,49.34,793200.0,37.6439,37.6515,37.5677,37.5906,793200.0
2015-04-16 09:30:00,49.4,49.58,49.36,49.5,1001900.0,37.6363,37.7734,37.6058,37.7125,1001900.0
2015-04-16 10:00:00,49.5,49.59,49.49,49.54,704800.0,37.7125,37.781,37.7049,37.7429,704800.0
2015-04-16 10:30:00,49.53,49.58,49.48,49.53,284400.0,37.7353,37.7734,37.6972,37.7353,284400.0
2015-04-16 11:00:00,49.53,49.62,49.52,49.58,285300.0,37.7353,37.8039,37.7277,37.7734,285300.0
2015-04-16 11:30:00,49.58,49.6,49.49,49.53,268600.0,37.7734,37.7887,37.7049,37.7353,268600.0
2015-04-16 12:00:00,49.53,49.57,49.5,49.51,192300.0,37.7353,37.7658,37.7125,37.7201,192300.0
2015-04-16 12:30:00,49.52,49.55,49.5,49.53,277100.0,37.7277,37.7506,37.7125,37.7353,277100.0
2015-04-16 13:00:00,49.53,49.6,49.52,49.56,196700.0,37.7353,37.7887,37.7277,37.7582,196700.0
2015-04-16 13:30:00,49.56,49.7,49.55,49.7,591300.0,37.7582,37.8648,37.7506,37.8648,591300.0
2015-04-16 14:00:00,49.7,49.71,49.61,49.65,375500.0,37.8648,37.8725,37.7963,37.8268,375500.0
2015-04-16 14:30:00,49.65,49.66,49.59,49.6,296500.0,37.8268,37.8344,37.781,37.7887,296500.0
2015-04-16 15:00:00,49.6,49.62,49.51,49.52,198100.0,37.7887,37.8039,37.7201,37.7277,198100.0
2015-04-16 15:30:00,49.52,49.56,49.46,49.52,857300.0,37.7277,37.7582,37.682,37.7277,857300.0
2015-04-17 09:30:00,49.29,49.32,49.03,49.16,1001300.0,37.5525,37.5753,37.3544,37.4534,1001300.0
2015-04-17 10:00:00,49.15,49.19,49.06,49.1,466700.0,37.4458,37.4763,37.3772,37.4077,466700.0
2015-04-17 10:30:00,49.1,49.18,49.05,49.05,210600.0,37.4077,37.4687,37.3696,37.3696,210600.0
2015-04-17 11:00:00,49.05,49.09,49.0,49.07,214700.0,37.3696,37.4001,37.3315,37.3849,214700.0
2015-04-17 11:30:00,49.08,49.1,49.02,49.06,395600.0,37.3925,37.4077,37.3468,37.3772,395600.0
2015-04-17 12:00:00,49.06,49.09,49.04,49.05,109600.0,37.3772,37.4001,37.362,37.3696,109600.0
2015-04-17 12:30:00,49.05,49.09,49.03,49.08,169300.0,37.3696,37.4001,37.3544,37.3925,169300.0
2015-04-17 13:00:00,49.07,49.11,49.05,49.06,114500.0,37.3849,37.4153,37.3696,37.3772,114500.0
2015-04-17 13:30:00,49.06,49.06,48.89,48.9,479800.0,37.3772,37.3772,37.2477,37.2553,479800.0
2015-04-17 14:00:00,48.9,48.93,48.79,48.87,312300.0,37.2553,37.2782,37.1715,37.2325,312300.0
2015-04-17 14:30:00,48.87,48.9,48.83,48.89,192600.0,37.2325,37.2553,37.202,37.2477,192600.0
2015-04-17 15:00:00,48.88,48.98,48.87,48.97,359300.0,37.2401,37.3163,37.2325,37.3087,359300.0
2015-04-17 15:30:00,48.98,49.12,48.97,49.05,1093900.0,37.3163,37.423,37.3087,37.3696,1093900.0
2015-04-20 09:30:00,49.23,49.52,49.14,49.45,530900.0,37.5068,37.7277,37.4382,37.6744,530900.0
2015-04-20 10:00:00,49.45,49.47,49.33,49.39,415300.0,37.6744,37.6896,37.583,37.6287,415300.0
2015-04-20 10:30:00,49.39,49.42,49.35,49.4,185400.0,37.6287,37.6515,37.5982,37.6363,185400.0
2015-04-20 11:00:00,49.41,49.45,49.39,49.42,174500.0,37.6439,37.6744,37.6287,37.6515,174500.0
2015-04-20 11:30:00,49.42,49.45,49.38,49.4,157100.0,37.6515,37.6744,37.621,37.6363,157100.0
2015-04-20 12:00:00,49.39,49.4,49.3,49.3,98800.0,37.6287,37.6363,37.5601,37.5601,98800.0
2015-04-20 12:30:00,49.3,49.33,49.28,49.31,70300.0,37.5601,37.583,37.5449,37.5677,70300.0
2015-04-20 13:00:00,49.31,49.34,49.27,49.3,129400.0,37.5677,37.5906,37.5372,37.5601,129400.0
2015-04-20 13:30:00,49.3,49.31,49.26,49.28,264500.0,37.5601,37.5677,37.5296,37.5449,264500.0
2015-04-20 14:00:00,49.28,49.3,49.24,49.27,168300.0,37.5449,37.5601,37.5144,37.5372,168300.0
2015-04-20 14:30:00,49.26,49.28,49.23,49.26,193600.0,37.5296,37.5449,37.5068,37.5296,193600.0
2015-04-20 15:00:00,49.26,49.3,49.24,49.27,282600.0,37.5296,37.5601,37.5144,37.5372,282600.0
2015-04-20 15:30:00,49.27,49.29,49.21,49.22,1013700.0,37.5372,37.5525,37.4915,37.4991,1013700.0
2015-04-21 09:30:00,49.3,49.55,49.28,49.39,680300.0,37.5601,37.7506,37.5449,37.6287,680300.0
2015-04-21 10:00:00,49.4,49.44,49.32,49.4,211400.0,37.6363,37.6668,37.5753,37.6363,211400.0
2015-04-21 10:30:00,49.4,49.4,49.3,49.35,177900.0,37.6363,37.6363,37.5601,37.5982,177900.0
2015-04-21 11:00:00,49.35,49.4,49.32,49.32,163700.0,37.5982,37.6363,37.5753,37.5753,163700.0
2015-04-21 11:30:00,49.32,49.36,49.24,49.28,197100.0,37.5753,37.6058,37.5144,37.5449,197100.0
2015-04-21 12:00:00,49.27,49.31,49.25,49.3,131100.0,37.5372,37.5677,37.522,37.5601,131100.0
2015-04-21 12:30:00,49.3,49.35,49.28,49.34,86800.0,37.5601,37.5982,37.5449,37.5906,86800.0
2015-04-21 13:00:00,49.35,49.4,49.34,49.35,168100.0,37.5982,37.6363,37.5906,37.5982,168100.0
2015-04-21 13:30:00,49.36,49.36,49.28,49.28,249600.0,37.6058,37.6058,37.5449,37.5449,249600.0
2015-04-21 14:00:00,49.28,49.35,49.24,49.34,160800.0,37.5449,37.5982,37.5144,37.5906,160800.0
2015-04-21 14:30:00,49.34,49.35,49.3,49.31,132500.0,37.5906,37.5982,37.5601,37.5677,132500.0
2015-04-21 15:00:00,49.32,49.32,49.26,49.28,945800.0,37.5753,37.5753,37.5296,37.5449,945800.0
2015-04-21 15:30:00,49.28,49.32,49.26,49.3,452100.0,37.5449,37.5753,37.5296,37.5601,452100.0
2015-04-22 09:30:00,49.36,49.45,49.15,49.24,471700.0,37.6058,37.6744,37.4458,37.5144,471700.0
2015-04-22 10:00:00,49.24,49.28,49.07,49.13,339600.0,37.5144,37.5449,37.3849,37.4306,339600.0
2015-04-22 10:30:00,49.13,49.22,49.07,49.2,236500.0,37.4306,37.4991,37.3849,37.4839,236500.0
2015-04-22 11:00:00,49.2,49.23,49.17,49.19,133800.0,37.4839,37.5068,37.4611,37.4763,133800.0
2015-04-22 11:30:00,49.2,49.25,49.16,49.25,123300.0,37.4839,37.522,37.4534,37.522,123300.0
2015-04-22 12:00:00,49.25,49.25,49.17,49.22,142000.0,37.522,37.522,37.4611,37.4991,142000.0
2015-04-22 12:30:00,49.22,49.26,49.19,49.23,95000.0,37.4991,37.5296,37.4763,37.5068,95000.0
2015-04-22 13:00:00,49.24,49.28,49.22,49.25,98300.0,37.5144,37.5449,37.4991,37.522,98300.0
2015-04-22 13:30:00,49.24,49.33,49.23,49.3,147100.0,37.5144,37.583,37.5068,37.5601,147100.0
2015-04-22 14:00:00,49.29,49.33,49.29,49.32,193500.0,37.5525,37.583,37.5525,37.5753,193500.0
2015-04-22 14:30:00,49.32,49.34,49.28,49.3,102000.0,37.5753,37.5906,37.5449,37.5601,102000.0
2015-04-22 15:00:00,49.3,49.37,49.29,49.37,181200.0,37.5601,37.6134,37.5525,37.6134,181200.0
2015-04-22 15:30:00,49.37,49.39,49.3,49.34,475200.0,37.6134,37.6287,37.5601,37.5906,475200.0
2015-04-23 09:30:00,49.07,49.23,49.06,49.18,814300.0,37.3849,37.5068,37.3772,37.4687,814300.0
2015-04-23 10:00:00,49.18,49.27,49.16,49.27,328600.0,37.4687,37.5372,37.4534,37.5372,328600.0
2015-04-23 10:30:00,49.27,49.3,49.15,49.15,860000.0,37.5372,37.5601,37.4458,37.4458,860000.0
2015-04-23 11:00:00,49.15,49.24,49.15,49.21,254300.0,37.4458,37.5144,37.4458,37.4915,254300.0
2015-04-23 11:30:00,49.22,49.36,49.17,49.33,454500.0,37.4991,37.6058,37.4611,37.583,454500.0
2015-04-23 12:00:00,49.33,49.34,49.27,49.32,134500.0,37.583,37.5906,37.5372,37.5753,134500.0
2015-04-23 12:30:00,49.32,49.42,49.29,49.41,410300.0,37.5753,37.6515,37.5525,37.6439,410300.0
2015-04-23 13:00:00,49.41,49.42,49.31,49.32,178200.0,37.6439,37.6515,37.5677,37.5753,178200.0
2015-04-23 13:30:00,49.32,49.33,49.27,49.3,216800.0,37.5753,37.583,37.5372,37.5601,216800.0
2015-04-23 14:00:00,49.3,49.32,49.26,49.27,315800.0,37.5601,37.5753,37.5296,37.5372,315800.0
2015-04-23 14:30:00,49.27,49.28,49.22,49.25,234200.0,37.5372,37.5449,37.4991,37.522,234200.0
2015-04-23 15:00:00,49.25,49.3,49.24,49.3,361200.0,37.522,37.5601,37.5144,37.5601,361200.0
2015-04-23 15:30:00,49.3,49.3,49.17,49.18,1533900.0,37.5601,37.5601,37.4611,37.4687,1533900.0
2015-04-24 09:30:00,49.32,49.32,49.13,49.25,628600.0,37.5753,37.5753,37.4306,37.522,628600.0
2015-04-24 10:00:00,49.25,49.27,49.2,49.23,610200.0,37.522,37.5372,37.4839,37.5068,610200.0
2015-04-24 10:30:00,49.23,49.25,49.19,49.2,602700.0,37.5068,37.522,37.4763,37.4839,602700.0
2015-04-24 11:00:00,49.2,49.23,49.18,49.22,694500.0,37.4839,37.5068,37.4687,37.4991,694500.0
2015-04-24 11:30:00,49.22,49.27,49.22,49.24,609700.0,37.4991,37.5372,37.4991,37.5144,609700.0
2015-04-24 12:00:00,49.25,49.32,49.23,49.31,433200.0,37.522,37.5753,37.5068,37.5677,433200.0
2015-04-24 12:30:00,49.3,49.32,49.24,49.24,405800.0,37.5601,37.5753,37.5144,37.5144,405800.0
2015-04-24 13:00:00,49.25,49.26,49.21,49.23,283700.0,37.522,37.5296,37.4915,37.5068,283700.0
2015-04-24 13:30:00,49.23,49.28,49.22,49.26,394600.0,37.5068,37.5449,37.4991,37.5296,394600.0
2015-04-24 14:00:00,49.26,49.27,49.19,49.23,293800.0,37.5296,37.5372,37.4763,37.5068,293800.0
2015-04-24 14:30:00,49.23,49.24,49.14,49.16,151600.0,37.5068,37.5144,37.4382,37.4534,151600.0
2015-04-24 15:00:00,49.16,49.2,49.16,49.19,335500.0,37.4534,37.4839,37.4534,37.4763,335500.0
2015-04-24 15:30:00,49.18,49.19,49.14,49.16,411600.0,37.4687,37.4763,37.4382,37.4534,411600.0
2015-04-27 09:30:00,49.26,49.28,49.04,49.12,880600.0,37.5296,37.5449,37.362,37.423,880600.0
2015-04-27 10:00:00,49.12,49.15,49.08,49.14,281300.0,37.423,37.4458,37.3925,37.4382,281300.0
2015-04-27 10:30:00,49.14,49.15,49.07,49.11,711000.0,37.4382,37.4458,37.3849,37.4153,711000.0
2015-04-27 11:00:00,49.1,49.14,49.04,49.11,304300.0,37.4077,37.4382,37.362,37.4153,304300.0
2015-04-27 11:30:00,49.11,49.15,49.05,49.07,341300.0,37.4153,37.4458,37.3696,37.3849,341300.0
2015-04-27 12:00:00,49.07,49.09,48.99,49.02,348900.0,37.3849,37.4001,37.3239,37.3468,348900.0
2015-04-27 12:30:00,49.02,49.04,48.96,49.0,129200.0,37.3468,37.362,37.3011,37.3315,129200.0
2015-04-27 13:00:00,49.0,49.04,48.97,49.04,122500.0,37.3315,37.362,37.3087,37.362,122500.0
2015-04-27 13:30:00,49.04,49.08,49.02,49.05,309700.0,37.362,37.3925,37.3468,37.3696,309700.0
2015-04-27 14:00:00,49.05,49.06,49.0,49.06,160000.0,37.3696,37.3772,37.3315,37.3772,160000.0
2015-04-27 14:30:00,49.06,49.06,48.99,49.03,119100.0,37.3772,37.3772,37.3239,37.3544,119100.0
2015-04-27 15:00:00,49.03,49.06,48.95,48.96,223900.0,37.3544,37.3772,37.2934,37.3011,223900.0
2015-04-27 15:30:00,48.97,48.97,48.89,48.93,595300.0,37.3087,37.3087,37.2477,37.2782,595300.0
2015-04-28 09:30:00,48.92,49.02,48.82,48.94,449600.0,37.2706,37.3468,37.1944,37.2858,449600.0
2015-04-28 10:00:00,48.94,48.94,48.71,48.78,735600.0,37.2858,37.2858,37.1106,37.1639,735600.0
2015-04-28 10:30:00,48.78,48.89,48.77,48.84,390300.0,37.1639,37.2477,37.1563,37.2096,390300.0
2015-04-28 11:00:00,48.85,48.97,48.85,48.89,159400.0,37.2173,37.3087,37.2173,37.2477,159400.0
2015-04-28 11:30:00,48.89,48.99,48.88,48.96,449800.0,37.2477,37.3239,37.2401,37.3011,449800.0
2015-04-28 12:00:00,48.96,48.98,48.91,48.95,86000.0,37.3011,37.3163,37.263,37.2934,86000.0
2015-04-28 12:30:00,48.95,49.03,48.93,49.0,161500.0,37.2934,37.3544,37.2782,37.3315,161500.0
2015-04-28 13:00:00,49.0,49.02,48.98,48.99,111000.0,37.3315,37.3468,37.3163,37.3239,111000.0
2015-04-28 13:30:00,48.99,49.0,48.94,48.98,73300.0,37.3239,37.3315,37.2858,37.3163,73300.0
2015-04-28 14:00:00,48.97,48.97,48.91,48.93,90800.0,37.3087,37.3087,37.263,37.2782,90800.0
2015-04-28 14:30:00,48.92,48.95,48.9,48.93,104200.0,37.2706,37.2934,37.2553,37.2782,104200.0
2015-04-28 15:00:00,48.93,48.98,48.93,48.96,111800.0,37.2782,37.3163,37.2782,37.3011,111800.0
2015-04-28 15:30:00,48.95,48.98,48.88,48.96,562800.0,37.2934,37.3163,37.2401,37.3011,562800.0
2015-04-29 09:30:00,48.81,48.91,48.76,48.77,1162500.0,37.1868,37.263,37.1487,37.1563,1162500.0
2015-04-29 10:00:00,48.77,48.78,48.66,48.71,1102800.0,37.1563,37.1639,37.0725,37.1106,1102800.0
2015-04-29 10:30:00,48.71,48.77,48.68,48.7,434900.0,37.1106,37.1563,37.0877,37.103,434900.0
2015-04-29 11:00:00,48.7,48.76,48.64,48.66,304200.0,37.103,37.1487,37.0573,37.0725,304200.0
2015-04-29 11:30:00,48.67,48.68,48.59,48.63,630400.0,37.0801,37.0877,37.0192,37.0496,630400.0
2015-04-29 12:00:00,48.63,48.64,48.48,48.5,715400.0,37.0496,37.0573,36.9354,36.9506,715400.0
2015-04-29 12:30:00,48.5,48.6,48.46,48.58,225500.0,36.9506,37.0268,36.9201,37.0116,225500.0
2015-04-29 13:00:00,48.58,48.58,48.5,48.53,388600.0,37.0116,37.0116,36.9506,36.9735,388600.0
2015-04-29 13:30:00,48.53,48.68,48.52,48.64,483000.0,36.9735,37.0877,36.9658,37.0573,483000.0
2015-04-29 14:00:00,48.64,48.71,48.52,48.68,629900.0,37.0573,37.1106,36.9658,37.0877,629900.0
2015-04-29 14:30:00,48.67,48.72,48.57,48.58,510900.0,37.0801,37.1182,37.0039,37.0116,510900.0
2015-04-29 15:00:00,48.58,48.6,48.52,48.56,549400.0,37.0116,37.0268,36.9658,36.9963,549400.0
2015-04-29 15:30:00,48.56,48.61,48.49,48.54,975500.0,36.9963,37.0344,36.943,36.9811,975500.0
2015-04-30 09:30:00,48.41,48.59,48.38,48.41,1474600.0,36.882,37.0192,36.8592,36.882,1474600.0
2015-04-30 10:00:00,48.4,48.47,48.36,48.39,800300.0,36.8744,36.9277,36.8439,36.8668,800300.0
2015-04-30 10:30:00,48.38,48.46,48.38,48.45,342000.0,36.8592,36.9201,36.8592,36.9125,342000.0
2015-04-30 11:00:00,48.44,48.6,48.44,48.56,380700.0,36.9049,37.0268,36.9049,36.9963,380700.0
2015-04-30 11:30:00,48.56,48.6,48.41,48.41,137300.0,36.9963,37.0268,36.882,36.882,137300.0
2015-04-30 12:00:00,48.41,48.44,48.38,48.39,139600.0,36.882,36.9049,36.8592,36.8668,139600.0
2015-04-30 12:30:00,48.4,48.42,48.34,48.41,331300.0,36.8744,36.8897,36.8287,36.882,331300.0
2015-04-30 13:00:00,48.41,48.45,48.37,48.43,335900.0,36.882,36.9125,36.8516,36.8973,335900.0
2015-04-30 13:30:00,48.43,48.46,48.39,48.41,592900.0,36.8973,36.9201,36.8668,36.882,592900.0
2015-04-30 14:00:00,48.41,48.47,48.37,48.37,489200.0,36.882,36.9277,36.8516,36.8516,489200.0
2015-04-30 14:30:00,48.37,48.41,48.26,48.29,911100.0,36.8516,36.882,36.7678,36.7906,911100.0
2015-04-30 15:00:00,48.28,48.3,48.18,48.25,662600.0,36.783,36.7982,36.7068,36.7601,662600.0
2015-04-30 15:30:00,48.25,48.37,48.21,48.36,1251700.0,36.7601,36.8516,36.7297,36.8439,1251700.0
2015-05-01 09:30:00,48.55,48.62,48.41,48.56,869400.0,36.9887,37.042,36.882,36.9963,869400.0
2015-05-01 10:00:00,48.54,48.66,48.51,48.59,534100.0,36.9811,37.0725,36.9582,37.0192,534100.0
2015-05-01 10:30:00,48.6,48.62,48.53,48.59,455100.0,37.0268,37.042,36.9735,37.0192,455100.0
2015-05-01 11:00:00,48.6,48.65,48.59,48.65,227500.0,37.0268,37.0649,37.0192,37.0649,227500.0
2015-05-01 11:30:00,48.65,48.68,48.48,48.56,153800.0,37.0649,37.0877,36.9354,36.9963,153800.0
2015-05-01 12:00:00,48.55,48.58,48.48,48.58,280800.0,36.9887,37.0116,36.9354,37.0116,280800.0
2015-05-01 12:30:00,48.59,48.66,48.59,48.66,207500.0,37.0192,37.0725,37.0192,37.0725,207500.0
2015-05-01 13:00:00,48.66,48.68,48.62,48.65,237300.0,37.0725,37.0877,37.042,37.0649,237300.0
2015-05-01 13:30:00,48.65,48.77,48.63,48.74,273900.0,37.0649,37.1563,37.0496,37.1335,273900.0
2015-05-01 14:00:00,48.74,48.81,48.72,48.81,198900.0,37.1335,37.1868,37.1182,37.1868,198900.0
2015-05-01 14:30:00,48.81,48.81,48.7,48.73,103800.0,37.1868,37.1868,37.103,37.1258,103800.0
2015-05-01 15:00:00,48.73,48.74,48.65,48.66,280000.0,37.1258,37.1335,37.0649,37.0725,280000.0
2015-05-01 15:30:00,48.66,48.83,48.66,48.8,972500.0,37.0725,37.202,37.0725,37.1792,972500.0
2015-05-04 09:30:00,48.81,49.01,48.8,48.98,785300.0,37.1868,37.3392,37.1792,37.3163,785300.0
2015-05-04 10:00:00,48.98,49.0,48.95,48.96,430800.0,37.3163,37.3315,37.2934,37.3011,430800.0
2015-05-04 10:30:00,48.96,48.98,48.92,48.93,391400.0,37.3011,37.3163,37.2706,37.2782,391400.0
2015-05-04 11:00:00,48.94,48.95,48.85,48.89,227300.0,37.2858,37.2934,37.2173,37.2477,227300.0
2015-05-04 11:30:00,48.89,48.91,48.85,48.91,358100.0,37.2477,37.263,37.2173,37.263,358100.0
2015-05-04 12:00:00,48.91,48.94,48.89,48.93,168500.0,37.263,37.2858,37.2477,37.2782,168500.0
2015-05-04 12:30:00,48.94,48.95,48.9,48.92,226200.0,37.2858,37.2934,37.2553,37.2706,226200.0
2015-05-04 13:00:00,48.92,48.92,48.86,48.89,164300.0,37.2706,37.2706,37.2249,37.2477,164300.0
2015-05-04 13:30:00,48.9,48.95,48.89,48.94,180000.0,37.2553,37.2934,37.2477,37.2858,180000.0
2015-05-04 14:00:00,48.94,48.97,48.89,48.95,164100.0,37.2858,37.3087,37.2477,37.2934,164100.0
2015-05-04 14:30:00,48.95,48.97,48.89,48.91,230800.0,37.2934,37.3087,37.2477,37.263,230800.0
2015-05-04 15:00:00,48.91,48.96,48.89,48.96,240100.0,37.263,37.3011,37.2477,37.3011,240100.0
2015-05-04 15:30:00,48.95,48.98,48.87,48.89,705600.0,37.2934,37.3163,37.2325,37.2477,705600.0
2015-05-05 09:30:00,48.83,48.92,48.72,48.73,460200.0,37.202,37.2706,37.1182,37.1258,460200.0
2015-05-05 10:00:00,48.73,48.78,48.65,48.75,581700.0,37.1258,37.1639,37.0649,37.1411,581700.0
2015-05-05 10:30:00,48.75,48.77,48.67,48.7,479000.0,37.1411,37.1563,37.0801,37.103,479000.0
2015-05-05 11:00:00,48.69,48.69,48.52,48.54,514500.0,37.0954,37.0954,36.9658,36.9811,514500.0
2015-05-05 11:30:00,48.53,48.59,48.49,48.58,300900.0,36.9735,37.0192,36.943,37.0116,300900.0
2015-05-05 12:00:00,48.58,48.64,48.57,48.6,198500.0,37.0116,37.0573,37.0039,37.0268,198500.0
2015-05-05 12:30:00,48.6,48.61,48.55,48.56,439000.0,37.0268,37.0344,36.9887,36.9963,439000.0
2015-05-05 13:00:00,48.56,48.56,48.45,48.53,335700.0,36.9963,36.9963,36.9125,36.9735,335700.0
2015-05-05 13:30:00,48.53,48.57,48.5,48.54,227600.0,36.9735,37.0039,36.9506,36.9811,227600.0
2015-05-05 14:00:00,48.54,48.6,48.5,48.53,585800.0,36.9811,37.0268,36.9506,36.9735,585800.0
2015-05-05 14:30:00,48.53,48.57,48.43,48.47,666200.0,36.9735,37.0039,36.8973,36.9277,666200.0
2015-05-05 15:00:00,48.46,48.52,48.41,48.5,440500.0,36.9201,36.9658,36.882,36.9506,440500.0
2015-05-05 15:30:00,48.49,48.55,48.47,48.51,971700.0,36.943,36.9887,36.9277,36.9582,971700.0
2015-05-06 09:30:00,48.63,48.76,48.36,48.48,1046400.0,37.0496,37.1487,36.8439,36.9354,1046400.0
2015-05-06 10:00:00,48.49,48.49,48.34,48.48,798800.0,36.943,36.943,36.8287,36.9354,798800.0
2015-05-06 10:30:00,48.48,48.6,48.42,48.58,312300.0,36.9354,37.0268,36.8897,37.0116,312300.0
2015-05-06 11:00:00,48.58,48.6,48.45,48.52,198700.0,37.0116,37.0268,36.9125,36.9658,198700.0
2015-05-06 11:30:00,48.52,48.62,48.49,48.58,502100.0,36.9658,37.042,36.943,37.0116,502100.0
2015-05-06 12:00:00,48.59,48.59,48.47,48.49,223700.0,37.0192,37.0192,36.9277,36.943,223700.0
2015-05-06 12:30:00,48.5,48.57,48.48,48.53,211500.0,36.9506,37.0039,36.9354,36.9735,211500.0
2015-05-06 13:00:00,48.53,48.57,48.49,48.53,417700.0,36.9735,37.0039,36.943,36.9735,417700.0
2015-05-06 13:30:00,48.53,48.53,48.42,48.48,201600.0,36.9735,36.9735,36.8897,36.9354,201600.0
2015-05-06 14:00:00,48.48,48.54,48.47,48.5,202900.0,36.9354,36.9811,36.9277,36.9506,202900.0
2015-05-06 14:30:00,48.51,48.51,48.36,48.45,316200.0,36.9582,36.9582,36.8439,36.9125,316200.0
2015-05-06 15:00:00,48.45,48.54,48.4,48.54,225900.0,36.9125,36.9811,36.8744,36.9811,225900.0
2015-05-06 15:30:00,48.54,48.66,48.48,48.66,1309300.0,36.9811,37.0725,36.9354,37.0725,1309300.0
2015-05-07 09:30:00,48.48,48.64,48.37,48.52,1103300.0,36.9354,37.0573,36.8516,36.9658,1103300.0
2015-05-07 10:00:00,48.51,48.62,48.48,48.57,756900.0,36.9582,37.042,36.9354,37.0039,756900.0
2015-05-07 10:30:00,48.57,48.71,48.5,48.69,426000.0,37.0039,37.1106,36.9506,37.0954,426000.0
2015-05-07 11:00:00,48.7,48.8,48.65,48.8,344500.0,37.103,37.1792,37.0649,37.1792,344500.0
2015-05-07 11:30:00,48.8,48.8,48.73,48.73,288500.0,37.1792,37.1792,37.1258,37.1258,288500.0
2015-05-07 12:00:00,48.73,48.85,48.73,48.82,427700.0,37.1258,37.2173,37.1258,37.1944,427700.0
2015-05-07 12:30:00,48.82,48.86,48.8,48.83,215500.0,37.1944,37.2249,37.1792,37.202,215500.0
2015-05-07 13:00:00,48.83,48.86,48.78,48.79,180100.0,37.202,37.2249,37.1639,37.1715,180100.0
2015-05-07 13:30:00,48.8,48.84,48.78,48.8,240900.0,37.1792,37.2096,37.1639,37.1792,240900.0
2015-05-07 14:00:00,48.8,48.83,48.78,48.8,109400.0,37.1792,37.202,37.1639,37.1792,109400.0
2015-05-07 14:30:00,48.81,48.84,48.77,48.8,106200.0,37.1868,37.2096,37.1563,37.1792,106200.0
2015-05-07 15:00:00,48.8,48.83,48.73,48.75,481400.0,37.1792,37.202,37.1258,37.1411,481400.0
2015-05-07 15:30:00,48.76,48.8,48.69,48.75,948200.0,37.1487,37.1792,37.0954,37.1411,948200.0
2015-05-08 09:30:00,49.01,49.34,49.01,49.29,1177900.0,37.3392,37.5906,37.3392,37.5525,1177900.0
2015-05-08 10:00:00,49.3,49.36,49.28,49.3,604700.0,37.5601,37.6058,37.5449,37.5601,604700.0
2015-05-08 10:30:00,49.31,49.32,49.26,49.32,467700.0,37.5677,37.5753,37.5296,37.5753,467700.0
2015-05-08 11:00:00,49.31,49.33,49.23,49.24,315900.0,37.5677,37.583,37.5068,37.5144,315900.0
2015-05-08 11:30:00,49.24,49.33,49.24,49.29,320100.0,37.5144,37.583,37.5144,37.5525,320100.0
2015-05-08 12:00:00,49.29,49.31,49.23,49.25,153100.0,37.5525,37.5677,37.5068,37.522,153100.0
2015-05-08 12:30:00,49.25,49.27,49.22,49.24,133100.0,37.522,37.5372,37.4991,37.5144,133100.0
2015-05-08 13:00:00,49.24,49.25,49.18,49.18,242000.0,37.5144,37.522,37.4687,37.4687,242000.0
2015-05-08 13:30:00,49.19,49.2,49.13,49.13,221400.0,37.4763,37.4839,37.4306,37.4306,221400.0
2015-05-08 14:00:00,49.13,49.17,49.11,49.11,917900.0,37.4306,37.4611,37.4153,37.4153,917900.0
2015-05-08 14:30:00,49.11,49.17,49.1,49.15,660200.0,37.4153,37.4611,37.4077,37.4458,660200.0
2015-05-08 15:00:00,49.15,49.19,49.13,49.13,298800.0,37.4458,37.4763,37.4306,37.4306,298800.0
2015-05-08 15:30:00,49.14,49.18,49.13,49.16,887300.0,37.4382,37.4687,37.4306,37.4534,887300.0
2015-05-11 09:30:00,49.03,49.22,49.03,49.22,484800.0,37.3544,37.4991,37.3544,37.4991,484800.0
2015-05-11 10:00:00,49.22,49.3,49.22,49.22,146200.0,37.4991,37.5601,37.4991,37.4991,146200.0
2015-05-11 10:30:00,49.22,49.31,49.16,49.3,208600.0,37.4991,37.5677,37.4534,37.5601,208600.0
2015-05-11 11:00:00,49.29,49.33,49.26,49.27,191200.0,37.5525,37.583,37.5296,37.5372,191200.0
2015-05-11 11:30:00,49.27,49.3,49.24,49.27,118300.0,37.5372,37.5601,37.5144,37.5372,118300.0
2015-05-11 12:00:00,49.26,49.27,49.14,49.18,357700.0,37.5296,37.5372,37.4382,37.4687,357700.0
2015-05-11 12:30:00,49.18,49.19,49.14,49.16,118100.0,37.4687,37.4763,37.4382,37.4534,118100.0
2015-05-11 13:00:00,49.16,49.21,49.15,49.16,155400.0,37.4534,37.4915,37.4458,37.4534,155400.0
2015-05-11 13:30:00,49.17,49.17,49.12,49.13,215500.0,37.4611,37.4611,37.423,37.4306,215500.0
2015-05-11 14:00:00,49.12,49.15,49.07,49.09,234100.0,37.423,37.4458,37.3849,37.4001,234100.0
2015-05-11 14:30:00,49.09,49.11,48.97,48.99,247300.0,37.4001,37.4153,37.3087,37.3239,247300.0
2015-05-11 15:00:00,48.99,49.07,48.95,49.04,318100.0,37.3239,37.3849,37.2934,37.362,318100.0
2015-05-11 15:30:00,49.05,49.06,48.95,48.95,770500.0,37.3696,37.3772,37.2934,37.2934,770500.0
2015-05-12 09:30:00,48.51,48.78,48.51,48.77,849900.0,36.9582,37.1639,36.9582,37.1563,849900.0
2015-05-12 10:00:00,48.76,48.8,48.69,48.74,679900.0,37.1487,37.1792,37.0954,37.1335,679900.0
2015-05-12 10:30:00,48.74,48.98,48.74,48.9,225600.0,37.1335,37.3163,37.1335,37.2553,225600.0
2015-05-12 11:00:00,48.9,48.98,48.85,48.87,348500.0,37.2553,37.3163,37.2173,37.2325,348500.0
2015-05-12 11:30:00,48.87,48.93,48.85,48.9,267300.0,37.2325,37.2782,37.2173,37.2553,267300.0
2015-05-12 12:00:00,48.9,48.92,48.81,48.89,179900.0,37.2553,37.2706,37.1868,37.2477,179900.0
2015-05-12 12:30:00,48.88,48.95,48.85,48.92,137600.0,37.2401,37.2934,37.2173,37.2706,137600.0
2015-05-12 13:00:00,48.93,48.95,48.88,48.92,112700.0,37.2782,37.2934,37.2401,37.2706,112700.0
2015-05-12 13:30:00,48.92,48.92,48.84,48.87,126900.0,37.2706,37.2706,37.2096,37.2325,126900.0
2015-05-12 14:00:00,48.88,48.98,48.85,48.98,221600.0,37.2401,37.3163,37.2173,37.3163,221600.0
2015-05-12 14:30:00,48.98,49.02,48.91,48.93,358600.0,37.3163,37.3468,37.263,37.2782,358600.0
2015-05-12 15:00:00,48.93,48.96,48.9,48.94,314100.0,37.2782,37.3011,37.2553,37.2858,314100.0
2015-05-12 15:30:00,48.94,48.96,48.86,48.86,774800.0,37.2858,37.3011,37.2249,37.2249,774800.0
2015-05-13 09:30:00,48.85,49.19,48.85,49.11,501700.0,37.2173,37.4763,37.2173,37.4153,501700.0
2015-05-13 10:00:00,49.12,49.14,49.06,49.07,201600.0,37.423,37.4382,37.3772,37.3849,201600.0
2015-05-13 10:30:00,49.07,49.08,48.92,48.92,387600.0,37.3849,37.3925,37.2706,37.2706,387600.0
2015-05-13 11:00:00,48.92,48.95,48.87,48.9,165100.0,37.2706,37.2934,37.2325,37.2553,165100.0
2015-05-13 11:30:00,48.9,48.96,48.86,48.89,366700.0,37.2553,37.3011,37.2249,37.2477,366700.0
2015-05-13 12:00:00,48.9,48.95,48.85,48.87,172400.0,37.2553,37.2934,37.2173,37.2325,172400.0
2015-05-13 12:30:00,48.87,48.92,48.84,48.9,138100.0,37.2325,37.2706,37.2096,37.2553,138100.0
2015-05-13 13:00:00,48.9,49.0,48.89,48.96,123400.0,37.2553,37.3315,37.2477,37.3011,123400.0
2015-05-13 13:30:00,48.97,49.0,48.93,48.97,112800.0,37.3087,37.3315,37.2782,37.3087,112800.0
2015-05-13 14:00:00,48.97,48.98,48.87,48.9,177300.0,37.3087,37.3163,37.2325,37.2553,177300.0
2015-05-13 14:30:00,48.9,48.92,48.84,48.84,188600.0,37.2553,37.2706,37.2096,37.2096,188600.0
2015-05-13 15:00:00,48.84,48.92,48.81,48.83,270100.0,37.2096,37.2706,37.1868,37.202,270100.0
2015-05-13 15:30:00,48.82,48.88,48.78,48.84,683600.0,37.1944,37.2401,37.1639,37.2096,683600.0
2015-05-14 09:30:00,49.04,49.25,49.04,49.16,819300.0,37.362,37.522,37.362,37.4534,819300.0
2015-05-14 10:00:00,49.16,49.3,49.15,49.28,273400.0,37.4534,37.5601,37.4458,37.5449,273400.0
2015-05-14 10:30:00,49.28,49.37,49.28,49.35,346600.0,37.5449,37.6134,37.5449,37.5982,346600.0
2015-05-14 11:00:00,49.34,49.36,49.28,49.31,293100.0,37.5906,37.6058,37.5449,37.5677,293100.0
2015-05-14 11:30:00,49.31,49.39,49.29,49.39,162400.0,37.5677,37.6287,37.5525,37.6287,162400.0
2015-05-14 12:00:00,49.38,49.44,49.37,49.43,300900.0,37.621,37.6668,37.6134,37.6591,300900.0
2015-05-14 12:30:00,49.43,49.47,49.4,49.46,268900.0,37.6591,37.6896,37.6363,37.682,268900.0
2015-05-14 13:00:00,49.47,49.54,49.46,49.54,226700.0,37.6896,37.7429,37.682,37.7429,226700.0
2015-05-14 13:30:00,49.54,49.57,49.54,49.55,435600.0,37.7429,37.7658,37.7429,37.7506,435600.0
2015-05-14 14:00:00,49.55,49.58,49.52,49.56,128200.0,37.7506,37.7734,37.7277,37.7582,128200.0
2015-05-14 14:30:00,49.55,49.57,49.54,49.57,242000.0,37.7506,37.7658,37.7429,37.7658,242000.0
2015-05-14 15:00:00,49.57,49.61,49.55,49.56,342600.0,37.7658,37.7963,37.7506,37.7582,342600.0
2015-05-14 15:30:00,49.57,49.6,49.52,49.58,1781800.0,37.7658,37.7887,37.7277,37.7734,1781800.0
2015-05-15 09:30:00,49.59,49.7,49.55,49.66,483500.0,37.781,37.8648,37.7506,37.8344,483500.0
2015-05-15 10:00:00,49.66,49.69,49.56,49.66,838600.0,37.8344,37.8572,37.7582,37.8344,838600.0
2015-05-15 10:30:00,49.67,49.71,49.6,49.68,613500.0,37.842,37.8725,37.7887,37.8496,613500.0
2015-05-15 11:00:00,49.68,49.69,49.6,49.62,284800.0,37.8496,37.8572,37.7887,37.8039,284800.0
2015-05-15 11:30:00,49.62,49.66,49.6,49.63,182000.0,37.8039,37.8344,37.7887,37.8115,182000.0
2015-05-15 12:00:00,49.63,49.66,49.61,49.63,141100.0,37.8115,37.8344,37.7963,37.8115,141100.0
2015-05-15 12:30:00,49.63,49.68,49.62,49.66,183200.0,37.8115,37.8496,37.8039,37.8344,183200.0
2015-05-15 13:00:00,49.67,49.68,49.64,49.66,133600.0,37.842,37.8496,37.8191,37.8344,133600.0
2015-05-15 13:30:00,49.66,49.68,49.63,49.64,131400.0,37.8344,37.8496,37.8115,37.8191,131400.0
2015-05-15 14:00:00,49.65,49.67,49.62,49.66,108900.0,37.8268,37.842,37.8039,37.8344,108900.0
2015-05-15 14:30:00,49.66,49.72,49.65,49.7,318800.0,37.8344,37.8801,37.8268,37.8648,318800.0
2015-05-15 15:00:00,49.7,49.72,49.68,49.71,422500.0,37.8648,37.8801,37.8496,37.8725,422500.0
2015-05-15 15:30:00,49.7,49.75,49.7,49.75,924200.0,37.8648,37.9029,37.8648,37.9029,924200.0
2015-05-18 09:30:00,49.7,49.71,49.56,49.6,583500.0,37.8648,37.8725,37.7582,37.7887,583500.0
2015-05-18 10:00:00,49.6,49.62,49.53,49.55,289300.0,37.7887,37.8039,37.7353,37.7506,289300.0
2015-05-18 10:30:00,49.55,49.59,49.51,49.51,266900.0,37.7506,37.781,37.7201,37.7201,266900.0
2015-05-18 11:00:00,49.52,49.6,49.51,49.59,442100.0,37.7277,37.7887,37.7201,37.781,442100.0
2015-05-18 11:30:00,49.59,49.64,49.58,49.61,572500.0,37.781,37.8191,37.7734,37.7963,572500.0
2015-05-18 12:00:00,49.62,49.64,49.59,49.61,394000.0,37.8039,37.8191,37.781,37.7963,394000.0
2015-05-18 12:30:00,49.62,49.63,49.59,49.6,317700.0,37.8039,37.8115,37.781,37.7887,317700.0
2015-05-18 13:00:00,49.6,49.63,49.6,49.61,200000.0,37.7887,37.8115,37.7887,37.7963,200000.0
2015-05-18 13:30:00,49.62,49.69,49.61,49.67,718700.0,37.8039,37.8572,37.7963,37.842,718700.0
2015-05-18 14:00:00,49.67,49.72,49.65,49.65,491500.0,37.842,37.8801,37.8268,37.8268,491500.0
2015-05-18 14:30:00,49.65,49.66,49.64,49.65,238600.0,37.8268,37.8344,37.8191,37.8268,238600.0
2015-05-18 15:00:00,49.65,49.66,49.62,49.63,356100.0,37.8268,37.8344,37.8039,37.8115,356100.0
2015-05-18 15:30:00,49.64,49.64,49.59,49.6,1030000.0,37.8191,37.8191,37.781,37.7887,1030000.0
2015-05-19 09:30:00,49.62,49.62,49.38,49.45,605300.0,37.8039,37.8039,37.621,37.6744,605300.0
2015-05-19 10:00:00,49.45,49.52,49.43,49.52,345100.0,37.6744,37.7277,37.6591,37.7277,345100.0
2015-05-19 10:30:00,49.52,49.53,49.45,49.47,200100.0,37.7277,37.7353,37.6744,37.6896,200100.0
2015-05-19 11:00:00,49.48,49.51,49.44,49.51,114400.0,37.6972,37.7201,37.6668,37.7201,114400.0
2015-05-19 11:30:00,49.51,49.54,49.48,49.5,126300.0,37.7201,37.7429,37.6972,37.7125,126300.0
2015-05-19 12:00:00,49.5,49.52,49.47,49.48,228800.0,37.7125,37.7277,37.6896,37.6972,228800.0
2015-05-19 12:30:00,49.48,49.53,49.47,49.51,189900.0,37.6972,37.7353,37.6896,37.7201,189900.0
2015-05-19 13:00:00,49.51,49.53,49.49,49.51,256100.0,37.7201,37.7353,37.7049,37.7201,256100.0
2015-05-19 13:30:00,49.52,49.57,49.51,49.55,194400.0,37.7277,37.7658,37.7201,37.7506,194400.0
2015-05-19 14:00:00,49.55,49.55,49.5,49.53,264800.0,37.7506,37.7506,37.7125,37.7353,264800.0
2015-05-19 14:30:00,49.52,49.53,49.41,49.42,413100.0,37.7277,37.7353,37.6439,37.6515,413100.0
2015-05-19 15:00:00,49.43,49.43,49.3,49.34,714400.0,37.6591,37.6591,37.5601,37.5906,714400.0
2015-05-19 15:30:00,49.35,49.5,49.33,49.46,1105400.0,37.5982,37.7125,37.583,37.682,1105400.0
2015-05-20 09:30:00,49.39,49.53,49.39,49.47,687500.0,37.6287,37.7353,37.6287,37.6896,687500.0
2015-05-20 10:00:00,49.46,49.55,49.45,49.5,163100.0,37.682,37.7506,37.6744,37.7125,163100.0
2015-05-20 10:30:00,49.5,49.57,49.49,49.51,184800.0,37.7125,37.7658,37.7049,37.7201,184800.0
2015-05-20 11:00:00,49.51,49.59,49.5,49.54,218000.0,37.7201,37.781,37.7125,37.7429,218000.0
2015-05-20 11:30:00,49.54,49.56,49.45,49.47,138700.0,37.7429,37.7582,37.6744,37.6896,138700.0
2015-05-20 12:00:00,49.46,49.51,49.45,49.46,302800.0,37.682,37.7201,37.6744,37.682,302800.0
2015-05-20 12:30:00,49.46,49.46,49.41,49.41,78500.0,37.682,37.682,37.6439,37.6439,78500.0
2015-05-20 13:00:00,49.41,49.44,49.4,49.43,95200.0,37.6439,37.6668,37.6363,37.6591,95200.0
2015-05-20 13:30:00,49.43,49.43,49.36,49.39,294700.0,37.6591,37.6591,37.6058,37.6287,294700.0
2015-05-20 14:00:00,49.39,49.59,49.39,49.59,515500.0,37.6287,37.781,37.6287,37.781,515500.0
2015-05-20 14:30:00,49.58,49.59,49.47,49.5,445600.0,37.7734,37.781,37.6896,37.7125,445600.0
2015-05-20 15:00:00,49.5,49.52,49.39,49.43,382400.0,37.7125,37.7277,37.6287,37.6591,382400.0
2015-05-20 15:30:00,49.43,49.44,49.35,49.36,715500.0,37.6591,37.6668,37.5982,37.6058,715500.0
2015-05-21 09:30:00,49.36,49.36,49.19,49.33,699300.0,37.6058,37.6058,37.4763,37.583,699300.0
2015-05-21 10:00:00,49.32,49.43,49.31,49.36,430000.0,37.5753,37.6591,37.5677,37.6058,430000.0
2015-05-21 10:30:00,49.36,49.39,49.33,49.36,333300.0,37.6058,37.6287,37.583,37.6058,333300.0
2015-05-21 11:00:00,49.36,49.47,49.36,49.47,382300.0,37.6058,37.6896,37.6058,37.6896,382300.0
2015-05-21 11:30:00,49.48,49.49,49.42,49.46,246800.0,37.6972,37.7049,37.6515,37.682,246800.0
2015-05-21 12:00:00,49.47,49.47,49.43,49.45,133300.0,37.6896,37.6896,37.6591,37.6744,133300.0
2015-05-21 12:30:00,49.45,49.47,49.42,49.45,141500.0,37.6744,37.6896,37.6515,37.6744,141500.0
2015-05-21 13:00:00,49.46,49.5,49.45,49.48,119500.0,37.682,37.7125,37.6744,37.6972,119500.0
2015-05-21 13:30:00,49.47,49.48,49.41,49.43,146900.0,37.6896,37.6972,37.6439,37.6591,146900.0
2015-05-21 14:00:00,49.43,49.47,49.42,49.47,229100.0,37.6591,37.6896,37.6515,37.6896,229100.0
2015-05-21 14:30:00,49.47,49.48,49.45,49.45,151300.0,37.6896,37.6972,37.6744,37.6744,151300.0
2015-05-21 15:00:00,49.46,49.47,49.38,49.46,279500.0,37.682,37.6896,37.621,37.682,279500.0
2015-05-21 15:30:00,49.46,49.52,49.42,49.46,805900.0,37.682,37.7277,37.6515,37.682,805900.0
2015-05-22 09:30:00,49.27,49.4,49.23,49.29,2147200.0,37.5372,37.6363,37.5068,37.5525,2147200.0
2015-05-22 10:00:00,49.29,49.34,49.26,49.3,245400.0,37.5525,37.5906,37.5296,37.5601,245400.0
2015-05-22 10:30:00,49.29,49.36,49.26,49.35,143500.0,37.5525,37.6058,37.5296,37.5982,143500.0
2015-05-22 11:00:00,49.34,49.35,49.26,49.29,112200.0,37.5906,37.5982,37.5296,37.5525,112200.0
2015-05-22 11:30:00,49.28,49.33,49.27,49.32,141800.0,37.5449,37.583,37.5372,37.5753,141800.0
2015-05-22 12:00:00,49.32,49.34,49.29,49.32,50000.0,37.5753,37.5906,37.5525,37.5753,50000.0
2015-05-22 12:30:00,49.32,49.34,49.31,49.32,123500.0,37.5753,37.5906,37.5677,37.5753,123500.0
2015-05-22 13:00:00,49.33,49.38,49.29,49.33,312300.0,37.583,37.621,37.5525,37.583,312300.0
2015-05-22 13:30:00,49.33,49.33,49.26,49.27,205800.0,37.583,37.583,37.5296,37.5372,205800.0
2015-05-22 14:00:00,49.26,49.31,49.24,49.31,169400.0,37.5296,37.5677,37.5144,37.5677,169400.0
2015-05-22 14:30:00,49.3,49.31,49.27,49.28,77800.0,37.5601,37.5677,37.5372,37.5449,77800.0
2015-05-22 15:00:00,49.27,49.32,49.26,49.29,168200.0,37.5372,37.5753,37.5296,37.5525,168200.0
2015-05-22 15:30:00,49.3,49.3,49.22,49.24,662200.0,37.5601,37.5601,37.4991,37.5144,662200.0
2015-05-26 09:30:00,49.19,49.21,49.03,49.03,722100.0,37.4763,37.4915,37.3544,37.3544,722100.0
2015-05-26 10:00:00,49.03,49.07,48.98,49.01,440700.0,37.3544,37.3849,37.3163,37.3392,440700.0
2015-05-26 10:30:00,49.02,49.02,48.91,48.93,321400.0,37.3468,37.3468,37.263,37.2782,321400.0
2015-05-26 11:00:00,48.93,49.0,48.89,48.98,383500.0,37.2782,37.3315,37.2477,37.3163,383500.0
2015-05-26 11:30:00,48.98,49.04,48.96,48.97,243400.0,37.3163,37.362,37.3011,37.3087,243400.0
2015-05-26 12:00:00,48.97,49.01,48.94,48.98,158000.0,37.3087,37.3392,37.2858,37.3163,158000.0
2015-05-26 12:30:00,48.98,48.98,48.89,48.91,209300.0,37.3163,37.3163,37.2477,37.263,209300.0
2015-05-26 13:00:00,48.91,48.94,48.85,48.91,647100.0,37.263,37.2858,37.2173,37.263,647100.0
2015-05-26 13:30:00,48.91,48.92,48.76,48.78,248000.0,37.263,37.2706,37.1487,37.1639,248000.0
2015-05-26 14:00:00,48.79,48.86,48.79,48.8,306000.0,37.1715,37.2249,37.1715,37.1792,306000.0
2015-05-26 14:30:00,48.8,48.84,48.78,48.8,443700.0,37.1792,37.2096,37.1639,37.1792,443700.0
2015-05-26 15:00:00,48.79,48.88,48.78,48.86,446500.0,37.1715,37.2401,37.1639,37.2249,446500.0
2015-05-26 15:30:00,48.86,48.93,48.85,48.88,1245500.0,37.2249,37.2782,37.2173,37.2401,1245500.0
2015-05-27 09:30:00,48.96,49.09,48.91,49.05,1836900.0,37.3011,37.4001,37.263,37.3696,1836900.0
2015-05-27 10:00:00,49.06,49.12,49.0,49.07,471300.0,37.3772,37.423,37.3315,37.3849,471300.0
2015-05-27 10:30:00,49.07,49.15,49.07,49.14,154500.0,37.3849,37.4458,37.3849,37.4382,154500.0
2015-05-27 11:00:00,49.13,49.16,49.1,49.14,513300.0,37.4306,37.4534,37.4077,37.4382,513300.0
2015-05-27 11:30:00,49.14,49.25,49.14,49.22,889600.0,37.4382,37.522,37.4382,37.4991,889600.0
2015-05-27 12:00:00,49.22,49.23,49.15,49.16,394900.0,37.4991,37.5068,37.4458,37.4534,394900.0
2015-05-27 12:30:00,49.16,49.17,49.11,49.15,248700.0,37.4534,37.4611,37.4153,37.4458,248700.0
2015-05-27 13:00:00,49.15,49.22,49.15,49.2,240600.0,37.4458,37.4991,37.4458,37.4839,240600.0
2015-05-27 13:30:00,49.21,49.21,49.14,49.16,211400.0,37.4915,37.4915,37.4382,37.4534,211400.0
2015-05-27 14:00:00,49.16,49.2,49.15,49.18,260600.0,37.4534,37.4839,37.4458,37.4687,260600.0
2015-05-27 14:30:00,49.18,49.2,49.15,49.16,240300.0,37.4687,37.4839,37.4458,37.4534,240300.0
2015-05-27 15:00:00,49.16,49.23,49.15,49.18,323000.0,37.4534,37.5068,37.4458,37.4687,323000.0
2015-05-27 15:30:00,49.19,49.23,49.16,49.17,941000.0,37.4763,37.5068,37.4534,37.4611,941000.0
2015-05-28 09:30:00,49.12,49.17,48.99,49.0,893800.0,37.423,37.4611,37.3239,37.3315,893800.0
2015-05-28 10:00:00,49.01,49.05,48.97,49.02,525900.0,37.3392,37.3696,37.3087,37.3468,525900.0
2015-05-28 10:30:00,49.02,49.03,48.96,48.99,182300.0,37.3468,37.3544,37.3011,37.3239,182300.0
2015-05-28 11:00:00,48.99,49.06,48.95,48.99,876200.0,37.3239,37.3772,37.2934,37.3239,876200.0
2015-05-28 11:30:00,48.99,49.01,48.89,48.93,479800.0,37.3239,37.3392,37.2477,37.2782,479800.0
2015-05-28 12:00:00,48.93,49.03,48.89,49.03,282500.0,37.2782,37.3544,37.2477,37.3544,282500.0
2015-05-28 12:30:00,49.04,49.04,48.95,49.0,370700.0,37.362,37.362,37.2934,37.3315,370700.0
2015-05-28 13:00:00,49.01,49.07,48.99,49.0,109300.0,37.3392,37.3849,37.3239,37.3315,109300.0
2015-05-28 13:30:00,49.01,49.08,48.99,49.05,171400.0,37.3392,37.3925,37.3239,37.3696,171400.0
2015-05-28 14:00:00,49.06,49.13,49.02,49.13,151900.0,37.3772,37.4306,37.3468,37.4306,151900.0
2015-05-28 14:30:00,49.12,49.15,49.1,49.13,152200.0,37.423,37.4458,37.4077,37.4306,152200.0
2015-05-28 15:00:00,49.14,49.17,49.09,49.09,565800.0,37.4382,37.4611,37.4001,37.4001,565800.0
2015-05-28 15:30:00,49.1,49.14,49.09,49.1,751900.0,37.4077,37.4382,37.4001,37.4077,751900.0
2015-05-29 09:30:00,49.02,49.07,48.84,48.91,772800.0,37.3468,37.3849,37.2096,37.263,772800.0
2015-05-29 10:00:00,48.91,48.93,48.85,48.89,358100.0,37.263,37.2782,37.2173,37.2477,358100.0
2015-05-29 10:30:00,48.89,48.9,48.74,48.77,323400.0,37.2477,37.2553,37.1335,37.1563,323400.0
2015-05-29 11:00:00,48.77,48.84,48.72,48.72,320100.0,37.1563,37.2096,37.1182,37.1182,320100.0
2015-05-29 11:30:00,48.73,48.84,48.69,48.81,419200.0,37.1258,37.2096,37.0954,37.1868,419200.0
2015-05-29 12:00:00,48.81,48.88,48.79,48.88,193200.0,37.1868,37.2401,37.1715,37.2401,193200.0
2015-05-29 12:30:00,48.88,48.92,48.85,48.87,137300.0,37.2401,37.2706,37.2173,37.2325,137300.0
2015-05-29 13:00:00,48.87,48.92,48.84,48.91,198800.0,37.2325,37.2706,37.2096,37.263,198800.0
2015-05-29 13:30:00,48.9,48.92,48.85,48.86,216900.0,37.2553,37.2706,37.2173,37.2249,216900.0
2015-05-29 14:00:00,48.86,48.87,48.74,48.76,275900.0,37.2249,37.2325,37.1335,37.1487,275900.0
2015-05-29 14:30:00,48.76,48.79,48.7,48.75,234100.0,37.1487,37.1715,37.103,37.1411,234100.0
2015-05-29 15:00:00,48.75,48.85,48.74,48.84,488700.0,37.1411,37.2173,37.1335,37.2096,488700.0
2015-05-29 15:30:00,48.84,48.88,48.78,48.79,1563300.0,37.2096,37.2401,37.1639,37.1715,1563300.0
2015-06-01 09:30:00,48.89,48.99,48.72,48.79,1133764.0,37.2477,37.3239,37.1182,37.1715,1133764.0
2015-06-01 10:00:00,48.8,48.9,48.63,48.72,630861.0,37.1792,37.2553,37.0496,37.1182,630861.0
2015-06-01 10:30:00,48.72,48.79,48.63,48.77,601453.0,37.1182,37.1715,37.0496,37.1563,601453.0
2015-06-01 11:00:00,48.77,48.8,48.66,48.66,176947.0,37.1563,37.1792,37.0725,37.0725,176947.0
2015-06-01 11:30:00,48.66,48.69,48.62,48.63,311806.0,37.0725,37.0954,37.042,37.0496,311806.0
2015-06-01 12:00:00,48.63,48.84,48.63,48.84,307861.0,37.0496,37.2096,37.0496,37.2096,307861.0
2015-06-01 12:30:00,48.84,48.87,48.82,48.86,168384.0,37.2096,37.2325,37.1944,37.2249,168384.0
2015-06-01 13:00:00,48.87,48.89,48.84,48.88,309907.0,37.2325,37.2477,37.2096,37.2401,309907.0
2015-06-01 13:30:00,48.88,48.89,48.82,48.86,256180.0,37.2401,37.2477,37.1944,37.2249,256180.0
2015-06-01 14:00:00,48.86,48.96,48.85,48.94,357092.0,37.2249,37.3011,37.2173,37.2858,357092.0
2015-06-01 14:30:00,48.94,48.95,48.88,48.91,230007.0,37.2858,37.2934,37.2401,37.263,230007.0
2015-06-01 15:00:00,48.92,48.94,48.87,48.87,447052.0,37.2706,37.2858,37.2325,37.2325,447052.0
2015-06-01 15:30:00,48.88,48.88,48.76,48.78,911390.0,37.2401,37.2401,37.1487,37.1639,911390.0
2015-06-02 09:30:00,48.65,48.69,48.42,48.53,1055624.0,37.0649,37.0954,36.8897,36.9735,1055624.0
2015-06-02 10:00:00,48.52,48.6,48.46,48.53,328289.0,36.9658,37.0268,36.9201,36.9735,328289.0
2015-06-02 10:30:00,48.53,48.63,48.51,48.58,275073.0,36.9735,37.0496,36.9582,37.0116,275073.0
2015-06-02 11:00:00,48.57,48.65,48.55,48.59,203325.0,37.0039,37.0649,36.9887,37.0192,203325.0
2015-06-02 11:30:00,48.59,48.61,48.56,48.6,345563.0,37.0192,37.0344,36.9963,37.0268,345563.0
2015-06-02 12:00:00,48.59,48.76,48.59,48.7,258265.0,37.0192,37.1487,37.0192,37.103,258265.0
2015-06-02 12:30:00,48.7,48.77,48.68,48.75,135428.0,37.103,37.1563,37.0877,37.1411,135428.0
2015-06-02 13:00:00,48.75,48.77,48.68,48.69,211796.0,37.1411,37.1563,37.0877,37.0954,211796.0
2015-06-02 13:30:00,48.69,48.75,48.67,48.73,217755.0,37.0954,37.1411,37.0801,37.1258,217755.0
2015-06-02 14:00:00,48.72,48.76,48.67,48.71,284225.0,37.1182,37.1487,37.0801,37.1106,284225.0
2015-06-02 14:30:00,48.72,48.74,48.62,48.69,210015.0,37.1182,37.1335,37.042,37.0954,210015.0
2015-06-02 15:00:00,48.69,48.69,48.62,48.65,314350.0,37.0954,37.0954,37.042,37.0649,314350.0
2015-06-02 15:30:00,48.64,48.68,48.6,48.64,758120.0,37.0573,37.0877,37.0268,37.0573,758120.0
2015-06-03 09:30:00,48.72,48.86,48.58,48.67,1053682.0,37.1182,37.2249,37.0116,37.0801,1053682.0
2015-06-03 10:00:00,48.66,48.76,48.56,48.73,552622.0,37.0725,37.1487,36.9963,37.1258,552622.0
2015-06-03 10:30:00,48.73,48.76,48.7,48.75,435889.0,37.1258,37.1487,37.103,37.1411,435889.0
2015-06-03 11:00:00,48.75,48.77,48.67,48.67,188509.0,37.1411,37.1563,37.0801,37.0801,188509.0
2015-06-03 11:30:00,48.68,48.72,48.56,48.62,382307.0,37.0877,37.1182,36.9963,37.042,382307.0
2015-06-03 12:00:00,48.62,48.65,48.58,48.63,184089.0,37.042,37.0649,37.0116,37.0496,184089.0
2015-06-03 12:30:00,48.62,48.67,48.6,48.66,262530.0,37.042,37.0801,37.0268,37.0725,262530.0
2015-06-03 13:00:00,48.67,48.69,48.64,48.68,123228.0,37.0801,37.0954,37.0573,37.0877,123228.0
2015-06-03 13:30:00,48.67,48.68,48.63,48.64,155434.0,37.0801,37.0877,37.0496,37.0573,155434.0
2015-06-03 14:00:00,48.65,48.69,48.64,48.68,287242.0,37.0649,37.0954,37.0573,37.0877,287242.0
2015-06-03 14:30:00,48.69,48.69,48.63,48.63,375448.0,37.0954,37.0954,37.0496,37.0496,375448.0
2015-06-03 15:00:00,48.64,48.67,48.58,48.6,416022.0,37.0573,37.0801,37.0116,37.0268,416022.0
2015-06-03 15:30:00,48.6,48.65,48.59,48.63,1338865.0,37.0268,37.0649,37.0192,37.0496,1338865.0
2015-06-04 09:30:00,48.54,48.6,48.45,48.56,952514.0,36.9811,37.0268,36.9125,36.9963,952514.0
2015-06-04 10:00:00,48.56,48.66,48.54,48.56,327715.0,36.9963,37.0725,36.9811,36.9963,327715.0
2015-06-04 10:30:00,48.56,48.56,48.45,48.46,301015.0,36.9963,36.9963,36.9125,36.9201,301015.0
2015-06-04 11:00:00,48.47,48.52,48.38,48.42,316389.0,36.9277,36.9658,36.8592,36.8897,316389.0
2015-06-04 11:30:00,48.43,48.45,48.34,48.4,341891.0,36.8973,36.9125,36.8287,36.8744,341891.0
2015-06-04 12:00:00,48.39,48.44,48.36,48.37,324502.0,36.8668,36.9049,36.8439,36.8516,324502.0
2015-06-04 12:30:00,48.38,48.43,48.34,48.35,277176.0,36.8592,36.8973,36.8287,36.8363,277176.0
2015-06-04 13:00:00,48.35,48.35,48.21,48.25,650479.0,36.8363,36.8363,36.7297,36.7601,650479.0
2015-06-04 13:30:00,48.25,48.28,48.2,48.23,464877.0,36.7601,36.783,36.722,36.7449,464877.0
2015-06-04 14:00:00,48.22,48.31,48.19,48.27,378090.0,36.7373,36.8058,36.7144,36.7754,378090.0
2015-06-04 14:30:00,48.27,48.32,48.26,48.29,257089.0,36.7754,36.8135,36.7678,36.7906,257089.0
2015-06-04 15:00:00,48.29,48.31,48.2,48.22,501666.0,36.7906,36.8058,36.722,36.7373,501666.0
2015-06-04 15:30:00,48.22,48.26,48.18,48.26,1457116.0,36.7373,36.7678,36.7068,36.7678,1457116.0
2015-06-05 09:30:00,48.15,48.27,47.82,47.86,1409038.0,36.6839,36.7754,36.4325,36.463,1409038.0
2015-06-05 10:00:00,47.85,47.96,47.82,47.87,635493.0,36.4554,36.5392,36.4325,36.4706,635493.0
2015-06-05 10:30:00,47.88,47.96,47.8,47.88,647890.0,36.4782,36.5392,36.4173,36.4782,647890.0
2015-06-05 11:00:00,47.88,47.92,47.85,47.89,582546.0,36.4782,36.5087,36.4554,36.4859,582546.0
2015-06-05 11:30:00,47.89,47.9,47.84,47.84,195244.0,36.4859,36.4935,36.4478,36.4478,195244.0
2015-06-05 12:00:00,47.84,47.84,47.68,47.69,206076.0,36.4478,36.4478,36.3259,36.3335,206076.0
2015-06-05 12:30:00,47.69,47.76,47.65,47.73,567997.0,36.3335,36.3868,36.303,36.364,567997.0
2015-06-05 13:00:00,47.73,47.73,47.66,47.69,467632.0,36.364,36.364,36.3106,36.3335,467632.0
2015-06-05 13:30:00,47.69,47.74,47.68,47.71,303013.0,36.3335,36.3716,36.3259,36.3487,303013.0
2015-06-05 14:00:00,47.71,47.78,47.67,47.69,302958.0,36.3487,36.4021,36.3183,36.3335,302958.0
2015-06-05 14:30:00,47.69,47.69,47.63,47.65,204341.0,36.3335,36.3335,36.2878,36.303,204341.0
2015-06-05 15:00:00,47.66,47.7,47.6,47.61,1071970.0,36.3106,36.3411,36.2649,36.2725,1071970.0
2015-06-05 15:30:00,47.61,47.67,47.56,47.61,2248560.0,36.2725,36.3183,36.2344,36.2725,2248560.0
2015-06-08 09:30:00,47.56,47.64,47.46,47.54,1597394.0,36.2344,36.2954,36.1583,36.2192,1597394.0
2015-06-08 10:00:00,47.54,47.64,47.51,47.61,372161.0,36.2192,36.2954,36.1964,36.2725,372161.0
2015-06-08 10:30:00,47.61,47.68,47.59,47.6,394256.0,36.2725,36.3259,36.2573,36.2649,394256.0
2015-06-08 11:00:00,47.6,47.67,47.57,47.59,386225.0,36.2649,36.3183,36.2421,36.2573,386225.0
2015-06-08 11:30:00,47.58,47.66,47.57,47.61,407657.0,36.2497,36.3106,36.2421,36.2725,407657.0
2015-06-08 12:00:00,47.62,47.65,47.61,47.63,93577.0,36.2802,36.303,36.2725,36.2878,93577.0
2015-06-08 12:30:00,47.63,47.66,47.58,47.59,221616.0,36.2878,36.3106,36.2497,36.2573,221616.0
2015-06-08 13:00:00,47.59,47.64,47.58,47.62,199785.0,36.2573,36.2954,36.2497,36.2802,199785.0
2015-06-08 13:30:00,47.62,47.62,47.55,47.61,193982.0,36.2802,36.2802,36.2268,36.2725,193982.0
2015-06-08 14:00:00,47.61,47.65,47.58,47.64,234057.0,36.2725,36.303,36.2497,36.2954,234057.0
2015-06-08 14:30:00,47.64,47.74,47.64,47.7,332631.0,36.2954,36.3716,36.2954,36.3411,332631.0
2015-06-08 15:00:00,47.71,47.71,47.65,47.67,352816.0,36.3487,36.3487,36.303,36.3183,352816.0
2015-06-08 15:30:00,47.67,47.69,47.57,47.58,722981.0,36.3183,36.3335,36.2421,36.2497,722981.0
2015-06-09 09:30:00,47.63,47.7,47.55,47.59,1075355.0,36.2878,36.3411,36.2268,36.2573,1075355.0
2015-06-09 10:00:00,47.58,47.7,47.55,47.63,795323.0,36.2497,36.3411,36.2268,36.2878,795323.0
2015-06-09 10:30:00,47.62,47.8,47.59,47.8,545186.0,36.2802,36.4173,36.2573,36.4173,545186.0
2015-06-09 11:00:00,47.8,47.81,47.73,47.8,557707.0,36.4173,36.4249,36.364,36.4173,557707.0
2015-06-09 11:30:00,47.8,47.86,47.8,47.83,371500.0,36.4173,36.463,36.4173,36.4402,371500.0
2015-06-09 12:00:00,47.83,47.9,47.82,47.89,433332.0,36.4402,36.4935,36.4325,36.4859,433332.0
2015-06-09 12:30:00,47.89,47.93,47.88,47.92,281535.0,36.4859,36.5163,36.4782,36.5087,281535.0
2015-06-09 13:00:00,47.92,47.97,47.92,47.96,138829.0,36.5087,36.5468,36.5087,36.5392,138829.0
2015-06-09 13:30:00,47.97,47.98,47.86,47.87,96076.0,36.5468,36.5544,36.463,36.4706,96076.0
2015-06-09 14:00:00,47.87,47.93,47.86,47.92,193809.0,36.4706,36.5163,36.463,36.5087,193809.0
2015-06-09 14:30:00,47.92,47.97,47.87,47.89,482213.0,36.5087,36.5468,36.4706,36.4859,482213.0
2015-06-09 15:00:00,47.88,47.89,47.78,47.81,891002.0,36.4782,36.4859,36.4021,36.4249,891002.0
2015-06-09 15:30:00,47.82,47.85,47.78,47.79,968230.0,36.4325,36.4554,36.4021,36.4097,968230.0
2015-06-10 09:30:00,47.92,48.13,47.92,48.11,725151.0,36.5087,36.6687,36.5087,36.6535,725151.0
2015-06-10 10:00:00,48.11,48.18,48.09,48.15,433590.0,36.6535,36.7068,36.6382,36.6839,433590.0
2015-06-10 10:30:00,48.15,48.2,48.12,48.18,307657.0,36.6839,36.722,36.6611,36.7068,307657.0
2015-06-10 11:00:00,48.19,48.37,48.15,48.26,809659.0,36.7144,36.8516,36.6839,36.7678,809659.0
2015-06-10 11:30:00,48.26,48.3,48.25,48.27,607161.0,36.7678,36.7982,36.7601,36.7754,607161.0
2015-06-10 12:00:00,48.27,48.33,48.25,48.29,315034.0,36.7754,36.8211,36.7601,36.7906,315034.0
2015-06-10 12:30:00,48.29,48.32,48.26,48.3,191028.0,36.7906,36.8135,36.7678,36.7982,191028.0
2015-06-10 13:00:00,48.3,48.34,48.27,48.28,216048.0,36.7982,36.8287,36.7754,36.783,216048.0
2015-06-10 13:30:00,48.28,48.3,48.26,48.28,168686.0,36.783,36.7982,36.7678,36.783,168686.0
2015-06-10 14:00:00,48.28,48.35,48.28,48.33,571347.0,36.783,36.8363,36.783,36.8211,571347.0
2015-06-10 14:30:00,48.32,48.35,48.3,48.32,108370.0,36.8135,36.8363,36.7982,36.8135,108370.0
2015-06-10 15:00:00,48.33,48.33,48.25,48.27,571528.0,36.8211,36.8211,36.7601,36.7754,571528.0
2015-06-10 15:30:00,48.26,48.3,48.24,48.25,883853.0,36.7678,36.7982,36.7525,36.7601,883853.0
2015-06-11 09:30:00,48.31,48.47,48.31,48.42,1042960.0,36.8058,36.9277,36.8058,36.8897,1042960.0
2015-06-11 10:00:00,48.42,48.45,48.37,48.38,437473.0,36.8897,36.9125,36.8516,36.8592,437473.0
2015-06-11 10:30:00,48.38,48.38,48.26,48.27,362371.0,36.8592,36.8592,36.7678,36.7754,362371.0
2015-06-11 11:00:00,48.26,48.34,48.24,48.3,309971.0,36.7678,36.8287,36.7525,36.7982,309971.0
2015-06-11 11:30:00,48.29,48.32,48.25,48.29,350378.0,36.7906,36.8135,36.7601,36.7906,350378.0
2015-06-11 12:00:00,48.28,48.3,48.22,48.26,87097.0,36.783,36.7982,36.7373,36.7678,87097.0
2015-06-11 12:30:00,48.25,48.3,48.24,48.29,225877.0,36.7601,36.7982,36.7525,36.7906,225877.0
2015-06-11 13:00:00,48.29,48.29,48.24,48.28,195150.0,36.7906,36.7906,36.7525,36.783,195150.0
2015-06-11 13:30:00,48.28,48.34,48.27,48.33,309339.0,36.783,36.8287,36.7754,36.8211,309339.0
2015-06-11 14:00:00,48.33,48.33,48.3,48.32,111043.0,36.8211,36.8211,36.7982,36.8135,111043.0
2015-06-11 14:30:00,48.31,48.32,48.25,48.27,309941.0,36.8058,36.8135,36.7601,36.7754,309941.0
2015-06-11 15:00:00,48.27,48.3,48.25,48.27,395719.0,36.7754,36.7982,36.7601,36.7754,395719.0
2015-06-11 15:30:00,48.27,48.29,48.2,48.26,1846620.0,36.7754,36.7906,36.722,36.7678,1846620.0
2015-06-12 09:30:00,48.13,48.17,47.89,47.99,957324.0,36.6687,36.6992,36.4859,36.562,957324.0
2015-06-12 10:00:00,48.0,48.07,47.95,47.98,533875.0,36.5697,36.623,36.5316,36.5544,533875.0
2015-06-12 10:30:00,47.98,48.06,47.97,48.01,522109.0,36.5544,36.6154,36.5468,36.5773,522109.0
2015-06-12 11:00:00,48.01,48.1,47.97,48.09,1342924.0,36.5773,36.6459,36.5468,36.6382,1342924.0
2015-06-12 11:30:00,48.09,48.09,47.99,48.0,208996.0,36.6382,36.6382,36.562,36.5697,208996.0
2015-06-12 12:00:00,47.99,48.05,47.96,48.04,320854.0,36.562,36.6078,36.5392,36.6001,320854.0
2015-06-12 12:30:00,48.04,48.04,47.98,48.01,282910.0,36.6001,36.6001,36.5544,36.5773,282910.0
2015-06-12 13:00:00,48.02,48.09,48.01,48.08,371715.0,36.5849,36.6382,36.5773,36.6306,371715.0
2015-06-12 13:30:00,48.08,48.12,48.04,48.08,272863.0,36.6306,36.6611,36.6001,36.6306,272863.0
2015-06-12 14:00:00,48.09,48.09,48.05,48.08,166731.0,36.6382,36.6382,36.6078,36.6306,166731.0
2015-06-12 14:30:00,48.07,48.08,48.01,48.03,440637.0,36.623,36.6306,36.5773,36.5925,440637.0
2015-06-12 15:00:00,48.02,48.08,48.01,48.07,201748.0,36.5849,36.6306,36.5773,36.623,201748.0
2015-06-12 15:30:00,48.08,48.09,48.05,48.06,869188.0,36.6306,36.6382,36.6078,36.6154,869188.0
2015-06-15 09:30:00,47.87,47.89,47.68,47.79,1686208.0,36.4706,36.4859,36.3259,36.4097,1686208.0
2015-06-15 10:00:00,47.79,47.88,47.78,47.83,587218.0,36.4097,36.4782,36.4021,36.4402,587218.0
2015-06-15 10:30:00,47.83,47.86,47.78,47.82,526712.0,36.4402,36.463,36.4021,36.4325,526712.0
2015-06-15 11:00:00,47.83,47.96,47.81,47.81,320355.0,36.4402,36.5392,36.4249,36.4249,320355.0
2015-06-15 11:30:00,47.81,47.87,47.8,47.81,364395.0,36.4249,36.4706,36.4173,36.4249,364395.0
2015-06-15 12:00:00,47.81,47.84,47.77,47.79,146538.0,36.4249,36.4478,36.3944,36.4097,146538.0
2015-06-15 12:30:00,47.78,47.86,47.76,47.84,206009.0,36.4021,36.463,36.3868,36.4478,206009.0
2015-06-15 13:00:00,47.84,47.85,47.79,47.8,145811.0,36.4478,36.4554,36.4097,36.4173,145811.0
2015-06-15 13:30:00,47.8,47.88,47.74,47.78,547448.0,36.4173,36.4782,36.3716,36.4021,547448.0
2015-06-15 14:00:00,47.78,47.81,47.76,47.77,108473.0,36.4021,36.4249,36.3868,36.3944,108473.0
2015-06-15 14:30:00,47.77,47.8,47.7,47.72,206312.0,36.3944,36.4173,36.3411,36.3563,206312.0
2015-06-15 15:00:00,47.72,47.74,47.68,47.73,623985.0,36.3563,36.3716,36.3259,36.364,623985.0
2015-06-15 15:30:00,47.72,47.78,47.71,47.73,887283.0,36.3563,36.4021,36.3487,36.364,887283.0
2015-06-16 09:30:00,47.84,48.06,47.77,48.01,1172186.0,36.4478,36.6154,36.3944,36.5773,1172186.0
2015-06-16 10:00:00,48.01,48.05,47.9,47.98,511467.0,36.5773,36.6078,36.4935,36.5544,511467.0
2015-06-16 10:30:00,47.98,48.05,47.93,48.01,321434.0,36.5544,36.6078,36.5163,36.5773,321434.0
2015-06-16 11:00:00,48.01,48.14,47.99,48.08,273379.0,36.5773,36.6763,36.562,36.6306,273379.0
2015-06-16 11:30:00,48.08,48.11,48.06,48.1,136944.0,36.6306,36.6535,36.6154,36.6459,136944.0
2015-06-16 12:00:00,48.1,48.14,48.08,48.13,83433.0,36.6459,36.6763,36.6306,36.6687,83433.0
2015-06-16 12:30:00,48.13,48.18,48.12,48.17,154291.0,36.6687,36.7068,36.6611,36.6992,154291.0
2015-06-16 13:00:00,48.17,48.2,48.15,48.19,447870.0,36.6992,36.722,36.6839,36.7144,447870.0
2015-06-16 13:30:00,48.19,48.23,48.18,48.2,109231.0,36.7144,36.7449,36.7068,36.722,109231.0
2015-06-16 14:00:00,48.2,48.25,48.19,48.25,104398.0,36.722,36.7601,36.7144,36.7601,104398.0
2015-06-16 14:30:00,48.25,48.26,48.2,48.23,173300.0,36.7601,36.7678,36.722,36.7449,173300.0
2015-06-16 15:00:00,48.24,48.26,48.22,48.25,190081.0,36.7525,36.7678,36.7373,36.7601,190081.0
2015-06-16 15:30:00,48.25,48.25,48.2,48.23,1116188.0,36.7601,36.7601,36.722,36.7449,1116188.0
2015-06-17 09:30:00,48.38,48.39,48.28,48.34,635191.0,36.8592,36.8668,36.783,36.8287,635191.0
2015-06-17 10:00:00,48.34,48.4,48.29,48.34,757980.0,36.8287,36.8744,36.7906,36.8287,757980.0
2015-06-17 10:30:00,48.34,48.42,48.32,48.4,478853.0,36.8287,36.8897,36.8135,36.8744,478853.0
2015-06-17 11:00:00,48.4,48.41,48.3,48.31,345358.0,36.8744,36.882,36.7982,36.8058,345358.0
2015-06-17 11:30:00,48.31,48.35,48.29,48.35,363235.0,36.8058,36.8363,36.7906,36.8363,363235.0
2015-06-17 12:00:00,48.34,48.35,48.22,48.26,293241.0,36.8287,36.8363,36.7373,36.7678,293241.0
2015-06-17 12:30:00,48.25,48.29,48.16,48.19,532779.0,36.7601,36.7906,36.6916,36.7144,532779.0
2015-06-17 13:00:00,48.19,48.21,48.15,48.18,141781.0,36.7144,36.7297,36.6839,36.7068,141781.0
2015-06-17 13:30:00,48.18,48.26,48.17,48.25,380279.0,36.7068,36.7678,36.6992,36.7601,380279.0
2015-06-17 14:00:00,48.24,48.48,48.12,48.33,1692645.0,36.7525,36.9354,36.6611,36.8211,1692645.0
2015-06-17 14:30:00,48.32,48.57,48.31,48.53,609225.0,36.8135,37.0039,36.8058,36.9735,609225.0
2015-06-17 15:00:00,48.54,48.57,48.46,48.53,427638.0,36.9811,37.0039,36.9201,36.9735,427638.0
2015-06-17 15:30:00,48.54,48.57,48.46,48.49,1463046.0,36.9811,37.0039,36.9201,36.943,1463046.0
2015-06-18 09:30:00,48.64,48.96,48.6,48.94,1012458.0,37.0573,37.3011,37.0268,37.2858,1012458.0
2015-06-18 10:00:00,48.94,49.05,48.92,49.03,720563.0,37.2858,37.3696,37.2706,37.3544,720563.0
2015-06-18 10:30:00,49.03,49.12,49.0,49.11,346849.0,37.3544,37.423,37.3315,37.4153,346849.0
2015-06-18 11:00:00,49.11,49.17,49.1,49.13,396468.0,37.4153,37.4611,37.4077,37.4306,396468.0
2015-06-18 11:30:00,49.14,49.19,49.1,49.12,345744.0,37.4382,37.4763,37.4077,37.423,345744.0
2015-06-18 12:00:00,49.12,49.19,49.08,49.15,623156.0,37.423,37.4763,37.3925,37.4458,623156.0
2015-06-18 12:30:00,49.15,49.22,49.08,49.08,391651.0,37.4458,37.4991,37.3925,37.3925,391651.0
2015-06-18 13:00:00,49.08,49.12,49.0,49.03,265599.0,37.3925,37.423,37.3315,37.3544,265599.0
2015-06-18 13:30:00,49.03,49.04,48.99,49.0,341783.0,37.3544,37.362,37.3239,37.3315,341783.0
2015-06-18 14:00:00,49.0,49.06,48.98,49.04,168077.0,37.3315,37.3772,37.3163,37.362,168077.0
2015-06-18 14:30:00,49.04,49.11,49.03,49.11,142798.0,37.362,37.4153,37.3544,37.4153,142798.0
2015-06-18 15:00:00,49.11,49.14,49.06,49.12,480943.0,37.4153,37.4382,37.3772,37.423,480943.0
2015-06-18 15:30:00,49.12,49.13,48.99,49.0,1795570.0,37.423,37.4306,37.3239,37.3315,1795570.0
2015-06-19 09:30:00,48.76,48.79,48.66,48.76,1132467.0,37.379,37.402,37.3023,37.379,1132467.0
2015-06-19 10:00:00,48.76,48.9,48.75,48.87,271673.0,37.379,37.4863,37.3713,37.4633,271673.0
2015-06-19 10:30:00,48.87,48.91,48.84,48.89,426749.0,37.4633,37.494,37.4403,37.4787,426749.0
2015-06-19 11:00:00,48.89,48.89,48.84,48.86,335943.0,37.4787,37.4787,37.4403,37.4557,335943.0
2015-06-19 11:30:00,48.87,48.88,48.8,48.83,254774.0,37.4633,37.471,37.4097,37.4327,254774.0
2015-06-19 12:00:00,48.83,48.84,48.77,48.78,487235.0,37.4327,37.4403,37.3867,37.3943,487235.0
2015-06-19 12:30:00,48.77,48.83,48.76,48.82,229420.0,37.3867,37.4327,37.379,37.425,229420.0
2015-06-19 13:00:00,48.82,48.84,48.79,48.83,134477.0,37.425,37.4403,37.402,37.4327,134477.0
2015-06-19 13:30:00,48.83,48.88,48.82,48.84,176910.0,37.4327,37.471,37.425,37.4403,176910.0
2015-06-19 14:00:00,48.84,48.84,48.74,48.77,267341.0,37.4403,37.4403,37.3637,37.3867,267341.0
2015-06-19 14:30:00,48.77,48.8,48.75,48.77,219784.0,37.3867,37.4097,37.3713,37.3867,219784.0
2015-06-19 15:00:00,48.77,48.78,48.72,48.73,519722.0,37.3867,37.3943,37.3483,37.356,519722.0
2015-06-19 15:30:00,48.72,48.8,48.68,48.68,1671465.0,37.3483,37.4097,37.3177,37.3177,1671465.0
2015-06-22 09:30:00,48.93,48.97,48.84,48.96,679965.0,37.5093,37.54,37.4403,37.5323,679965.0
2015-06-22 10:00:00,48.95,48.99,48.91,48.92,386885.0,37.5247,37.5553,37.494,37.5017,386885.0
2015-06-22 10:30:00,48.93,49.04,48.93,48.99,187802.0,37.5093,37.5936,37.5093,37.5553,187802.0
2015-06-22 11:00:00,48.98,49.05,48.96,49.02,126499.0,37.5477,37.6013,37.5323,37.5783,126499.0
2015-06-22 11:30:00,49.02,49.04,48.95,48.96,170312.0,37.5783,37.5936,37.5247,37.5323,170312.0
2015-06-22 12:00:00,48.96,48.97,48.85,48.88,457881.0,37.5323,37.54,37.448,37.471,457881.0
2015-06-22 12:30:00,48.88,48.91,48.86,48.89,117773.0,37.471,37.494,37.4557,37.4787,117773.0
2015-06-22 13:00:00,48.89,48.9,48.85,48.85,146893.0,37.4787,37.4863,37.448,37.448,146893.0
2015-06-22 13:30:00,48.86,48.91,48.85,48.89,186425.0,37.4557,37.494,37.448,37.4787,186425.0
2015-06-22 14:00:00,48.89,48.9,48.85,48.86,163191.0,37.4787,37.4863,37.448,37.4557,163191.0
2015-06-22 14:30:00,48.85,48.89,48.83,48.86,318838.0,37.448,37.4787,37.4327,37.4557,318838.0
2015-06-22 15:00:00,48.86,48.88,48.84,48.86,227950.0,37.4557,37.471,37.4403,37.4557,227950.0
2015-06-22 15:30:00,48.86,48.87,48.8,48.84,1037938.0,37.4557,37.4633,37.4097,37.4403,1037938.0
2015-06-23 09:30:00,48.87,48.88,48.71,48.77,734383.0,37.4633,37.471,37.3407,37.3867,734383.0
2015-06-23 10:00:00,48.76,48.81,48.65,48.68,424423.0,37.379,37.4173,37.2947,37.3177,424423.0
2015-06-23 10:30:00,48.67,48.7,48.63,48.66,547638.0,37.31,37.333,37.2793,37.3023,547638.0
2015-06-23 11:00:00,48.65,48.67,48.56,48.57,983461.0,37.2947,37.31,37.2257,37.2333,983461.0
2015-06-23 11:30:00,48.58,48.64,48.56,48.59,300120.0,37.241,37.287,37.2257,37.2487,300120.0
2015-06-23 12:00:00,48.59,48.59,48.54,48.58,202942.0,37.2487,37.2487,37.2104,37.241,202942.0
2015-06-23 12:30:00,48.58,48.63,48.56,48.61,258398.0,37.241,37.2793,37.2257,37.264,258398.0
2015-06-23 13:00:00,48.62,48.65,48.59,48.63,100575.0,37.2717,37.2947,37.2487,37.2793,100575.0
2015-06-23 13:30:00,48.63,48.64,48.6,48.63,174288.0,37.2793,37.287,37.2563,37.2793,174288.0
2015-06-23 14:00:00,48.63,48.64,48.6,48.62,123251.0,37.2793,37.287,37.2563,37.2717,123251.0
2015-06-23 14:30:00,48.62,48.68,48.61,48.67,127132.0,37.2717,37.3177,37.264,37.31,127132.0
2015-06-23 15:00:00,48.67,48.68,48.63,48.66,205808.0,37.31,37.3177,37.2793,37.3023,205808.0
2015-06-23 15:30:00,48.66,48.69,48.64,48.65,533366.0,37.3023,37.3253,37.287,37.2947,533366.0
2015-06-24 09:30:00,48.62,48.63,48.5,48.59,1181898.0,37.2717,37.2793,37.1797,37.2487,1181898.0
2015-06-24 10:00:00,48.59,48.66,48.54,48.66,412294.0,37.2487,37.3023,37.2104,37.3023,412294.0
2015-06-24 10:30:00,48.65,48.7,48.61,48.63,371346.0,37.2947,37.333,37.264,37.2793,371346.0
2015-06-24 11:00:00,48.63,48.63,48.56,48.59,388179.0,37.2793,37.2793,37.2257,37.2487,388179.0
2015-06-24 11:30:00,48.59,48.6,48.55,48.56,454360.0,37.2487,37.2563,37.218,37.2257,454360.0
2015-06-24 12:00:00,48.56,48.58,48.52,48.55,269968.0,37.2257,37.241,37.195,37.218,269968.0
2015-06-24 12:30:00,48.55,48.58,48.52,48.54,86191.0,37.218,37.241,37.195,37.2104,86191.0
2015-06-24 13:00:00,48.53,48.56,48.47,48.48,363231.0,37.2027,37.2257,37.1567,37.1644,363231.0
2015-06-24 13:30:00,48.48,48.5,48.45,48.49,198954.0,37.1644,37.1797,37.1414,37.172,198954.0
2015-06-24 14:00:00,48.49,48.5,48.43,48.46,216273.0,37.172,37.1797,37.126,37.149,216273.0
2015-06-24 14:30:00,48.45,48.52,48.44,48.5,193720.0,37.1414,37.195,37.1337,37.1797,193720.0
2015-06-24 15:00:00,48.5,48.53,48.45,48.51,231149.0,37.1797,37.2027,37.1414,37.1874,231149.0
2015-06-24 15:30:00,48.51,48.51,48.44,48.44,739812.0,37.1874,37.1874,37.1337,37.1337,739812.0
2015-06-25 09:30:00,48.61,48.61,48.38,48.49,835559.0,37.264,37.264,37.0877,37.172,835559.0
2015-06-25 10:00:00,48.49,48.54,48.44,48.53,270789.0,37.172,37.2104,37.1337,37.2027,270789.0
2015-06-25 10:30:00,48.53,48.53,48.49,48.52,82700.0,37.2027,37.2027,37.172,37.195,82700.0
2015-06-25 11:00:00,48.52,48.58,48.51,48.56,122503.0,37.195,37.241,37.1874,37.2257,122503.0
2015-06-25 11:30:00,48.56,48.61,48.55,48.61,416276.0,37.2257,37.264,37.218,37.264,416276.0
2015-06-25 12:00:00,48.61,48.61,48.56,48.57,149311.0,37.264,37.264,37.2257,37.2333,149311.0
2015-06-25 12:30:00,48.57,48.6,48.56,48.6,155406.0,37.2333,37.2563,37.2257,37.2563,155406.0
2015-06-25 13:00:00,48.59,48.6,48.55,48.56,160749.0,37.2487,37.2563,37.218,37.2257,160749.0
2015-06-25 13:30:00,48.55,48.57,48.52,48.54,1401708.0,37.218,37.2333,37.195,37.2104,1401708.0
2015-06-25 14:00:00,48.53,48.53,48.39,48.42,546059.0,37.2027,37.2027,37.0954,37.1184,546059.0
2015-06-25 14:30:00,48.42,48.46,48.39,48.43,178170.0,37.1184,37.149,37.0954,37.126,178170.0
2015-06-25 15:00:00,48.44,48.48,48.41,48.44,252412.0,37.1337,37.1644,37.1107,37.1337,252412.0
2015-06-25 15:30:00,48.45,48.45,48.34,48.34,712800.0,37.1414,37.1414,37.057,37.057,712800.0
2015-06-26 09:30:00,48.4,48.57,48.38,48.53,998087.0,37.103,37.2333,37.0877,37.2027,998087.0
2015-06-26 10:00:00,48.53,48.6,48.5,48.57,313476.0,37.2027,37.2563,37.1797,37.2333,313476.0
2015-06-26 10:30:00,48.58,48.59,48.51,48.54,371900.0,37.241,37.2487,37.1874,37.2104,371900.0
2015-06-26 11:00:00,48.54,48.6,48.53,48.58,123068.0,37.2104,37.2563,37.2027,37.241,123068.0
2015-06-26 11:30:00,48.58,48.59,48.52,48.54,133927.0,37.241,37.2487,37.195,37.2104,133927.0
2015-06-26 12:00:00,48.53,48.57,48.52,48.53,115305.0,37.2027,37.2333,37.195,37.2027,115305.0
2015-06-26 12:30:00,48.52,48.53,48.4,48.41,137895.0,37.195,37.2027,37.103,37.1107,137895.0
2015-06-26 13:00:00,48.4,48.44,48.34,48.39,287704.0,37.103,37.1337,37.057,37.0954,287704.0
2015-06-26 13:30:00,48.39,48.46,48.36,48.4,125655.0,37.0954,37.149,37.0724,37.103,125655.0
2015-06-26 14:00:00,48.41,48.44,48.38,48.41,215957.0,37.1107,37.1337,37.0877,37.1107,215957.0
2015-06-26 14:30:00,48.41,48.45,48.38,48.39,469957.0,37.1107,37.1414,37.0877,37.0954,469957.0
2015-06-26 15:00:00,48.39,48.5,48.38,48.49,240160.0,37.0954,37.1797,37.0877,37.172,240160.0
2015-06-26 15:30:00,48.48,48.49,48.41,48.44,785720.0,37.1644,37.172,37.1107,37.1337,785720.0
2015-06-29 09:30:00,48.18,48.25,48.1,48.18,1428211.0,36.9344,36.988,36.8731,36.9344,1428211.0
2015-06-29 10:00:00,48.17,48.27,48.15,48.16,628104.0,36.9267,37.0034,36.9114,36.919,628104.0
2015-06-29 10:30:00,48.16,48.25,48.13,48.15,424896.0,36.919,36.988,36.896,36.9114,424896.0
2015-06-29 11:00:00,48.15,48.16,48.08,48.14,442264.0,36.9114,36.919,36.8577,36.9037,442264.0
2015-06-29 11:30:00,48.14,48.16,48.07,48.12,200645.0,36.9037,36.919,36.8501,36.8884,200645.0
2015-06-29 12:00:00,48.12,48.17,48.04,48.05,174472.0,36.8884,36.9267,36.8271,36.8347,174472.0
2015-06-29 12:30:00,48.04,48.06,48.02,48.04,148950.0,36.8271,36.8424,36.8117,36.8271,148950.0
2015-06-29 13:00:00,48.04,48.07,47.98,48.03,119927.0,36.8271,36.8501,36.7811,36.8194,119927.0
2015-06-29 13:30:00,48.02,48.06,47.98,48.02,254465.0,36.8117,36.8424,36.7811,36.8117,254465.0
2015-06-29 14:00:00,48.01,48.02,47.88,47.89,350422.0,36.8041,36.8117,36.7044,36.7121,350422.0
2015-06-29 14:30:00,47.89,47.98,47.85,47.9,525404.0,36.7121,36.7811,36.6814,36.7197,525404.0
2015-06-29 15:00:00,47.89,47.91,47.82,47.83,1298996.0,36.7121,36.7274,36.6584,36.6661,1298996.0
2015-06-29 15:30:00,47.82,47.86,47.66,47.7,1630903.0,36.6584,36.6891,36.5358,36.5664,1630903.0
2015-06-30 09:30:00,48.18,48.18,47.74,47.74,724555.0,36.9344,36.9344,36.5971,36.5971,724555.0
2015-06-30 10:00:00,47.75,47.9,47.74,47.89,607476.0,36.6047,36.7197,36.5971,36.7121,607476.0
2015-06-30 10:30:00,47.89,47.89,47.72,47.86,528831.0,36.7121,36.7121,36.5817,36.6891,528831.0
2015-06-30 11:00:00,47.85,47.93,47.8,47.8,564164.0,36.6814,36.7427,36.6431,36.6431,564164.0
2015-06-30 11:30:00,47.81,47.83,47.72,47.73,473344.0,36.6507,36.6661,36.5817,36.5894,473344.0
2015-06-30 12:00:00,47.73,47.76,47.61,47.62,368911.0,36.5894,36.6124,36.4974,36.5051,368911.0
2015-06-30 12:30:00,47.62,47.69,47.59,47.69,425155.0,36.5051,36.5587,36.4821,36.5587,425155.0
2015-06-30 13:00:00,47.69,47.74,47.64,47.74,311953.0,36.5587,36.5971,36.5204,36.5971,311953.0
2015-06-30 13:30:00,47.74,47.84,47.71,47.78,375650.0,36.5971,36.6737,36.5741,36.6277,375650.0
2015-06-30 14:00:00,47.79,47.93,47.77,47.8,796422.0,36.6354,36.7427,36.6201,36.6431,796422.0
2015-06-30 14:30:00,47.81,47.84,47.69,47.69,583465.0,36.6507,36.6737,36.5587,36.5587,583465.0
2015-06-30 15:00:00,47.69,47.74,47.62,47.65,622420.0,36.5587,36.5971,36.5051,36.5281,622420.0
2015-06-30 15:30:00,47.65,47.75,47.61,47.61,1869815.0,36.5281,36.6047,36.4974,36.4974,1869815.0
2015-07-01 09:30:00,47.92,47.94,47.72,47.86,640784.0,36.7351,36.7504,36.5817,36.6891,640784.0
2015-07-01 10:00:00,47.86,47.99,47.86,47.96,519189.0,36.6891,36.7887,36.6891,36.7657,519189.0
2015-07-01 10:30:00,47.96,47.97,47.82,47.93,475785.0,36.7657,36.7734,36.6584,36.7427,475785.0
2015-07-01 11:00:00,47.93,48.0,47.9,47.98,549444.0,36.7427,36.7964,36.7197,36.7811,549444.0
2015-07-01 11:30:00,47.98,48.02,47.95,47.96,519163.0,36.7811,36.8117,36.7581,36.7657,519163.0
2015-07-01 12:00:00,47.96,48.05,47.94,48.04,263864.0,36.7657,36.8347,36.7504,36.8271,263864.0
2015-07-01 12:30:00,48.04,48.05,47.94,47.96,347931.0,36.8271,36.8347,36.7504,36.7657,347931.0
2015-07-01 13:00:00,47.96,48.03,47.93,47.99,157963.0,36.7657,36.8194,36.7427,36.7887,157963.0
2015-07-01 13:30:00,47.98,48.07,47.97,47.98,287666.0,36.7811,36.8501,36.7734,36.7811,287666.0
2015-07-01 14:00:00,47.98,48.01,47.88,47.98,330029.0,36.7811,36.8041,36.7044,36.7811,330029.0
2015-07-01 14:30:00,47.99,48.06,47.96,48.04,346325.0,36.7887,36.8424,36.7657,36.8271,346325.0
2015-07-01 15:00:00,48.04,48.16,48.03,48.16,917019.0,36.8271,36.919,36.8194,36.919,917019.0
2015-07-01 15:30:00,48.16,48.21,48.09,48.21,1227336.0,36.919,36.9574,36.8654,36.9574,1227336.0
2015-07-02 09:30:00,48.24,48.38,48.24,48.31,983310.0,36.9804,37.0877,36.9804,37.034,983310.0
2015-07-02 10:00:00,48.31,48.39,48.31,48.39,554774.0,37.034,37.0954,37.034,37.0954,554774.0
2015-07-02 10:30:00,48.39,48.43,48.31,48.37,335110.0,37.0954,37.126,37.034,37.08,335110.0
2015-07-02 11:00:00,48.38,48.38,48.25,48.26,339078.0,37.0877,37.0877,36.988,36.9957,339078.0
2015-07-02 11:30:00,48.25,48.29,48.19,48.22,242470.0,36.988,37.0187,36.942,36.965,242470.0
2015-07-02 12:00:00,48.22,48.23,48.1,48.1,358954.0,36.965,36.9727,36.8731,36.8731,358954.0
2015-07-02 12:30:00,48.1,48.15,48.09,48.13,239491.0,36.8731,36.9114,36.8654,36.896,239491.0
2015-07-02 13:00:00,48.13,48.13,48.07,48.09,208018.0,36.896,36.896,36.8501,36.8654,208018.0
2015-07-02 13:30:00,48.09,48.13,48.05,48.05,209359.0,36.8654,36.896,36.8347,36.8347,209359.0
2015-07-02 14:00:00,48.05,48.1,48.03,48.08,301181.0,36.8347,36.8731,36.8194,36.8577,301181.0
2015-07-02 14:30:00,48.08,48.14,48.05,48.12,740330.0,36.8577,36.9037,36.8347,36.8884,740330.0
2015-07-02 15:00:00,48.12,48.17,48.08,48.17,318542.0,36.8884,36.9267,36.8577,36.9267,318542.0
2015-07-02 15:30:00,48.16,48.22,48.11,48.15,780883.0,36.919,36.965,36.8807,36.9114,780883.0
2015-07-06 09:30:00,47.85,48.11,47.8,48.03,1602962.0,36.6814,36.8807,36.6431,36.8194,1602962.0
2015-07-06 10:00:00,48.03,48.24,48.02,48.19,789448.0,36.8194,36.9804,36.8117,36.942,789448.0
2015-07-06 10:30:00,48.2,48.31,48.16,48.27,686674.0,36.9497,37.034,36.919,37.0034,686674.0
2015-07-06 11:00:00,48.28,48.29,48.18,48.19,519879.0,37.011,37.0187,36.9344,36.942,519879.0
2015-07-06 11:30:00,48.19,48.26,48.17,48.25,205492.0,36.942,36.9957,36.9267,36.988,205492.0
2015-07-06 12:00:00,48.25,48.25,48.2,48.21,140526.0,36.988,36.988,36.9497,36.9574,140526.0
2015-07-06 12:30:00,48.2,48.21,48.12,48.12,165789.0,36.9497,36.9574,36.8884,36.8884,165789.0
2015-07-06 13:00:00,48.12,48.17,48.03,48.04,212586.0,36.8884,36.9267,36.8194,36.8271,212586.0
2015-07-06 13:30:00,48.05,48.05,47.97,47.98,233042.0,36.8347,36.8347,36.7734,36.7811,233042.0
2015-07-06 14:00:00,47.98,48.01,47.92,47.96,448871.0,36.7811,36.8041,36.7351,36.7657,448871.0
2015-07-06 14:30:00,47.95,48.02,47.94,47.97,338549.0,36.7581,36.8117,36.7504,36.7734,338549.0
2015-07-06 15:00:00,47.97,48.04,47.96,48.02,762777.0,36.7734,36.8271,36.7657,36.8117,762777.0
2015-07-06 15:30:00,48.02,48.15,48.01,48.14,1262830.0,36.8117,36.9114,36.8041,36.9037,1262830.0
2015-07-07 09:30:00,48.26,48.46,48.16,48.41,775726.0,36.9957,37.149,36.919,37.1107,775726.0
2015-07-07 10:00:00,48.41,48.41,48.26,48.29,1543490.0,37.1107,37.1107,36.9957,37.0187,1543490.0
2015-07-07 10:30:00,48.29,48.29,48.12,48.25,862361.0,37.0187,37.0187,36.8884,36.988,862361.0
2015-07-07 11:00:00,48.25,48.26,48.11,48.14,1097440.0,36.988,36.9957,36.8807,36.9037,1097440.0
2015-07-07 11:30:00,48.14,48.42,48.09,48.4,1243122.0,36.9037,37.1184,36.8654,37.103,1243122.0
2015-07-07 12:00:00,48.4,48.47,48.38,48.43,446222.0,37.103,37.1567,37.0877,37.126,446222.0
2015-07-07 12:30:00,48.43,48.63,48.41,48.61,566653.0,37.126,37.2793,37.1107,37.264,566653.0
2015-07-07 13:00:00,48.61,48.72,48.55,48.69,1063365.0,37.264,37.3483,37.218,37.3253,1063365.0
2015-07-07 13:30:00,48.68,48.77,48.67,48.75,992470.0,37.3177,37.3867,37.31,37.3713,992470.0
2015-07-07 14:00:00,48.75,48.78,48.65,48.72,753423.0,37.3713,37.3943,37.2947,37.3483,753423.0
2015-07-07 14:30:00,48.72,49.05,48.71,49.04,2116943.0,37.3483,37.6013,37.3407,37.5936,2116943.0
2015-07-07 15:00:00,49.04,49.12,48.98,49.09,1834902.0,37.5936,37.655,37.5477,37.632,1834902.0
2015-07-07 15:30:00,49.09,49.16,49.01,49.1,2598144.0,37.632,37.6856,37.5706,37.6396,2598144.0
2015-07-08 09:30:00,48.7,48.93,48.7,48.89,1402784.0,37.333,37.5093,37.333,37.4787,1402784.0
2015-07-08 10:00:00,48.89,48.89,48.78,48.82,909283.0,37.4787,37.4787,37.3943,37.425,909283.0
2015-07-08 10:30:00,48.82,48.92,48.74,48.91,630508.0,37.425,37.5017,37.3637,37.494,630508.0
2015-07-08 11:00:00,48.9,48.9,48.72,48.75,594062.0,37.4863,37.4863,37.3483,37.3713,594062.0
2015-07-08 11:30:00,48.74,48.78,48.62,48.66,527842.0,37.3637,37.3943,37.2717,37.3023,527842.0
2015-07-08 12:00:00,48.66,48.75,48.63,48.73,446600.0,37.3023,37.3713,37.2793,37.356,446600.0
2015-07-08 12:30:00,48.72,48.83,48.68,48.82,344292.0,37.3483,37.4327,37.3177,37.425,344292.0
2015-07-08 13:00:00,48.81,48.83,48.73,48.78,301108.0,37.4173,37.4327,37.356,37.3943,301108.0
2015-07-08 13:30:00,48.78,48.86,48.72,48.81,279760.0,37.3943,37.4557,37.3483,37.4173,279760.0
2015-07-08 14:00:00,48.81,48.82,48.67,48.72,683398.0,37.4173,37.425,37.31,37.3483,683398.0
2015-07-08 14:30:00,48.72,48.72,48.54,48.59,816667.0,37.3483,37.3483,37.2104,37.2487,816667.0
2015-07-08 15:00:00,48.6,48.76,48.55,48.56,1727100.0,37.2563,37.379,37.218,37.2257,1727100.0
2015-07-08 15:30:00,48.55,48.7,48.55,48.58,1834662.0,37.218,37.333,37.218,37.241,1834662.0
2015-07-09 09:30:00,49.16,49.25,48.97,49.01,1282899.0,37.6856,37.7546,37.54,37.5706,1282899.0
2015-07-09 10:00:00,49.01,49.02,48.84,48.84,1182439.0,37.5706,37.5783,37.4403,37.4403,1182439.0
2015-07-09 10:30:00,48.84,49.0,48.84,48.99,266934.0,37.4403,37.563,37.4403,37.5553,266934.0
2015-07-09 11:00:00,48.98,49.07,48.95,49.04,289642.0,37.5477,37.6166,37.5247,37.5936,289642.0
2015-07-09 11:30:00,49.04,49.04,48.93,48.95,827299.0,37.5936,37.5936,37.5093,37.5247,827299.0
2015-07-09 12:00:00,48.93,48.96,48.86,48.86,220071.0,37.5093,37.5323,37.4557,37.4557,220071.0
2015-07-09 12:30:00,48.85,48.88,48.78,48.84,428923.0,37.448,37.471,37.3943,37.4403,428923.0
2015-07-09 13:00:00,48.83,48.85,48.69,48.7,213095.0,37.4327,37.448,37.3253,37.333,213095.0
2015-07-09 13:30:00,48.7,48.76,48.68,48.74,604314.0,37.333,37.379,37.3177,37.3637,604314.0
2015-07-09 14:00:00,48.75,48.75,48.64,48.68,122741.0,37.3713,37.3713,37.287,37.3177,122741.0
2015-07-09 14:30:00,48.68,48.76,48.63,48.74,334822.0,37.3177,37.379,37.2793,37.3637,334822.0
2015-07-09 15:00:00,48.74,48.78,48.72,48.73,273559.0,37.3637,37.3943,37.3483,37.356,273559.0
2015-07-09 15:30:00,48.72,48.76,48.62,48.62,1793072.0,37.3483,37.379,37.2717,37.2717,1793072.0
2015-07-10 09:30:00,49.06,49.22,49.01,49.15,920057.0,37.609,37.7316,37.5706,37.678,920057.0
2015-07-10 10:00:00,49.15,49.19,49.09,49.15,615513.0,37.678,37.7086,37.632,37.678,615513.0
2015-07-10 10:30:00,49.14,49.16,49.05,49.12,425646.0,37.6703,37.6856,37.6013,37.655,425646.0
2015-07-10 11:00:00,49.11,49.26,49.11,49.2,317802.0,37.6473,37.7623,37.6473,37.7163,317802.0
2015-07-10 11:30:00,49.2,49.3,49.16,49.27,280905.0,37.7163,37.793,37.6856,37.77,280905.0
2015-07-10 12:00:00,49.26,49.29,49.25,49.29,263305.0,37.7623,37.7853,37.7546,37.7853,263305.0
2015-07-10 12:30:00,49.29,49.29,49.17,49.23,487303.0,37.7853,37.7853,37.6933,37.7393,487303.0
2015-07-10 13:00:00,49.23,49.25,49.14,49.18,460252.0,37.7393,37.7546,37.6703,37.701,460252.0
2015-07-10 13:30:00,49.17,49.2,49.12,49.14,455379.0,37.6933,37.7163,37.655,37.6703,455379.0
2015-07-10 14:00:00,49.14,49.26,49.13,49.23,445000.0,37.6703,37.7623,37.6626,37.7393,445000.0
2015-07-10 14:30:00,49.23,49.27,49.21,49.22,626179.0,37.7393,37.77,37.724,37.7316,626179.0
2015-07-10 15:00:00,49.23,49.28,49.19,49.23,679296.0,37.7393,37.7776,37.7086,37.7393,679296.0
2015-07-10 15:30:00,49.23,49.24,49.13,49.15,1372128.0,37.7393,37.747,37.6626,37.678,1372128.0
2015-07-13 09:30:00,49.43,49.57,49.41,49.52,1230373.0,37.8926,37.9999,37.8773,37.9616,1230373.0
2015-07-13 10:00:00,49.53,49.65,49.53,49.6,528673.0,37.9693,38.0613,37.9693,38.0229,528673.0
2015-07-13 10:30:00,49.6,49.62,49.57,49.61,506696.0,38.0229,38.0383,37.9999,38.0306,506696.0
2015-07-13 11:00:00,49.61,49.66,49.57,49.6,208377.0,38.0306,38.0689,37.9999,38.0229,208377.0
2015-07-13 11:30:00,49.6,49.64,49.56,49.58,378038.0,38.0229,38.0536,37.9923,38.0076,378038.0
2015-07-13 12:00:00,49.58,49.59,49.5,49.53,348257.0,38.0076,38.0153,37.9463,37.9693,348257.0
2015-07-13 12:30:00,49.53,49.54,49.47,49.48,247595.0,37.9693,37.9769,37.9233,37.9309,247595.0
2015-07-13 13:00:00,49.49,49.55,49.48,49.54,142068.0,37.9386,37.9846,37.9309,37.9769,142068.0
2015-07-13 13:30:00,49.55,49.56,49.5,49.51,343541.0,37.9846,37.9923,37.9463,37.9539,343541.0
2015-07-13 14:00:00,49.52,49.59,49.51,49.57,178957.0,37.9616,38.0153,37.9539,37.9999,178957.0
2015-07-13 14:30:00,49.58,49.64,49.56,49.63,154836.0,38.0076,38.0536,37.9923,38.0459,154836.0
2015-07-13 15:00:00,49.63,49.65,49.59,49.64,358161.0,38.0459,38.0613,38.0153,38.0536,358161.0
2015-07-13 15:30:00,49.64,49.65,49.61,49.63,1046091.0,38.0536,38.0613,38.0306,38.0459,1046091.0
2015-07-14 09:30:00,49.65,49.72,49.63,49.65,616971.0,38.0613,38.1149,38.0459,38.0613,616971.0
2015-07-14 10:00:00,49.65,49.65,49.56,49.59,177314.0,38.0613,38.0613,37.9923,38.0153,177314.0
2015-07-14 10:30:00,49.6,49.62,49.57,49.59,341488.0,38.0229,38.0383,37.9999,38.0153,341488.0
2015-07-14 11:00:00,49.59,49.68,49.59,49.67,609351.0,38.0153,38.0843,38.0153,38.0766,609351.0
2015-07-14 11:30:00,49.67,49.68,49.63,49.67,330806.0,38.0766,38.0843,38.0459,38.0766,330806.0
2015-07-14 12:00:00,49.66,49.71,49.65,49.69,879980.0,38.0689,38.1073,38.0613,38.0919,879980.0
2015-07-14 12:30:00,49.7,49.7,49.64,49.66,231568.0,38.0996,38.0996,38.0536,38.0689,231568.0
2015-07-14 13:00:00,49.66,49.69,49.63,49.64,216770.0,38.0689,38.0919,38.0459,38.0536,216770.0
2015-07-14 13:30:00,49.64,49.65,49.61,49.63,142986.0,38.0536,38.0613,38.0306,38.0459,142986.0
2015-07-14 14:00:00,49.63,49.69,49.63,49.69,286996.0,38.0459,38.0919,38.0459,38.0919,286996.0
2015-07-14 14:30:00,49.68,49.73,49.68,49.71,260801.0,38.0843,38.1226,38.0843,38.1073,260801.0
2015-07-14 15:00:00,49.71,49.74,49.7,49.71,383058.0,38.1073,38.1303,38.0996,38.1073,383058.0
2015-07-14 15:30:00,49.71,49.74,49.68,49.72,2030193.0,38.1073,38.1303,38.0843,38.1149,2030193.0
2015-07-15 09:30:00,49.71,49.73,49.51,49.52,459836.0,38.1073,38.1226,37.9539,37.9616,459836.0
2015-07-15 10:00:00,49.53,49.58,49.51,49.56,329451.0,37.9693,38.0076,37.9539,37.9923,329451.0
2015-07-15 10:30:00,49.56,49.63,49.55,49.61,286610.0,37.9923,38.0459,37.9846,38.0306,286610.0
2015-07-15 11:00:00,49.61,49.67,49.61,49.62,101231.0,38.0306,38.0766,38.0306,38.0383,101231.0
2015-07-15 11:30:00,49.62,49.64,49.59,49.61,150734.0,38.0383,38.0536,38.0153,38.0306,150734.0
2015-07-15 12:00:00,49.6,49.65,49.6,49.64,274471.0,38.0229,38.0613,38.0229,38.0536,274471.0
2015-07-15 12:30:00,49.63,49.65,49.61,49.63,151908.0,38.0459,38.0613,38.0306,38.0459,151908.0
2015-07-15 13:00:00,49.64,49.68,49.61,49.64,226854.0,38.0536,38.0843,38.0306,38.0536,226854.0
2015-07-15 13:30:00,49.66,49.68,49.63,49.64,140996.0,38.0689,38.0843,38.0459,38.0536,140996.0
2015-07-15 14:00:00,49.65,49.67,49.63,49.66,217859.0,38.0613,38.0766,38.0459,38.0689,217859.0
2015-07-15 14:30:00,49.66,49.66,49.49,49.55,460382.0,38.0689,38.0689,37.9386,37.9846,460382.0
2015-07-15 15:00:00,49.54,49.57,49.5,49.56,625267.0,37.9769,37.9999,37.9463,37.9923,625267.0
2015-07-15 15:30:00,49.56,49.6,49.52,49.58,1255183.0,37.9923,38.0229,37.9616,38.0076,1255183.0
2015-07-16 09:30:00,49.84,49.98,49.78,49.96,590989.0,38.2069,38.3142,38.1609,38.2989,590989.0
2015-07-16 10:00:00,49.96,49.98,49.93,49.96,322118.0,38.2989,38.3142,38.2759,38.2989,322118.0
2015-07-16 10:30:00,49.96,50.01,49.94,50.0,74448.0,38.2989,38.3372,38.2836,38.3296,74448.0
2015-07-16 11:00:00,49.99,50.03,49.98,50.02,284052.0,38.3219,38.3526,38.3142,38.3449,284052.0
2015-07-16 11:30:00,50.02,50.07,50.01,50.03,151167.0,38.3449,38.3832,38.3372,38.3526,151167.0
2015-07-16 12:00:00,50.04,50.09,50.02,50.06,445006.0,38.3602,38.3986,38.3449,38.3756,445006.0
2015-07-16 12:30:00,50.06,50.12,50.05,50.06,230562.0,38.3756,38.4216,38.3679,38.3756,230562.0
2015-07-16 13:00:00,50.05,50.14,50.05,50.14,571391.0,38.3679,38.4369,38.3679,38.4369,571391.0
2015-07-16 13:30:00,50.13,50.17,50.11,50.12,171502.0,38.4292,38.4599,38.4139,38.4216,171502.0
2015-07-16 14:00:00,50.12,50.13,50.08,50.09,216733.0,38.4216,38.4292,38.3909,38.3986,216733.0
2015-07-16 14:30:00,50.09,50.15,50.06,50.08,231263.0,38.3986,38.4446,38.3756,38.3909,231263.0
2015-07-16 15:00:00,50.07,50.14,50.06,50.12,284310.0,38.3832,38.4369,38.3756,38.4216,284310.0
2015-07-16 15:30:00,50.12,50.14,50.09,50.11,733145.0,38.4216,38.4369,38.3986,38.4139,733145.0
2015-07-17 09:30:00,49.98,50.0,49.77,49.94,917010.0,38.3142,38.3296,38.1533,38.2836,917010.0
2015-07-17 10:00:00,49.94,49.94,49.89,49.91,251677.0,38.2836,38.2836,38.2452,38.2606,251677.0
2015-07-17 10:30:00,49.91,49.98,49.9,49.97,119675.0,38.2606,38.3142,38.2529,38.3066,119675.0
2015-07-17 11:00:00,49.97,50.0,49.92,49.99,140589.0,38.3066,38.3296,38.2682,38.3219,140589.0
2015-07-17 11:30:00,49.99,50.04,49.98,50.0,207065.0,38.3219,38.3602,38.3142,38.3296,207065.0
2015-07-17 12:00:00,50.01,50.01,49.96,49.98,167596.0,38.3372,38.3372,38.2989,38.3142,167596.0
2015-07-17 12:30:00,49.98,50.04,49.96,50.02,261488.0,38.3142,38.3602,38.2989,38.3449,261488.0
2015-07-17 13:00:00,50.01,50.04,50.0,50.03,78333.0,38.3372,38.3602,38.3296,38.3526,78333.0
2015-07-17 13:30:00,50.03,50.04,50.0,50.02,114463.0,38.3526,38.3602,38.3296,38.3449,114463.0
2015-07-17 14:00:00,50.01,50.03,49.99,50.02,82796.0,38.3372,38.3526,38.3219,38.3449,82796.0
2015-07-17 14:30:00,50.02,50.04,50.0,50.03,182837.0,38.3449,38.3602,38.3296,38.3526,182837.0
2015-07-17 15:00:00,50.02,50.06,49.98,50.06,211914.0,38.3449,38.3756,38.3142,38.3756,211914.0
2015-07-17 15:30:00,50.06,50.08,50.03,50.05,995046.0,38.3756,38.3909,38.3526,38.3679,995046.0
2015-07-20 09:30:00,50.1,50.12,49.96,50.0,733704.0,38.4062,38.4216,38.2989,38.3296,733704.0
2015-07-20 10:00:00,50.01,50.1,49.98,50.09,423100.0,38.3372,38.4062,38.3142,38.3986,423100.0
2015-07-20 10:30:00,50.08,50.14,50.06,50.13,389365.0,38.3909,38.4369,38.3756,38.4292,389365.0
2015-07-20 11:00:00,50.12,50.15,50.11,50.13,305508.0,38.4216,38.4446,38.4139,38.4292,305508.0
2015-07-20 11:30:00,50.13,50.18,50.11,50.16,256037.0,38.4292,38.4676,38.4139,38.4522,256037.0
2015-07-20 12:00:00,50.15,50.19,50.15,50.17,163273.0,38.4446,38.4752,38.4446,38.4599,163273.0
2015-07-20 12:30:00,50.17,50.22,50.16,50.18,431538.0,38.4599,38.4982,38.4522,38.4676,431538.0
2015-07-20 13:00:00,50.18,50.2,50.18,50.19,110178.0,38.4676,38.4829,38.4676,38.4752,110178.0
2015-07-20 13:30:00,50.19,50.21,50.11,50.12,211246.0,38.4752,38.4906,38.4139,38.4216,211246.0
2015-07-20 14:00:00,50.13,50.2,50.12,50.2,200959.0,38.4292,38.4829,38.4216,38.4829,200959.0
2015-07-20 14:30:00,50.2,50.21,50.17,50.18,133759.0,38.4829,38.4906,38.4599,38.4676,133759.0
2015-07-20 15:00:00,50.17,50.22,50.14,50.15,354593.0,38.4599,38.4982,38.4369,38.4446,354593.0
2015-07-20 15:30:00,50.15,50.18,50.12,50.15,762023.0,38.4446,38.4676,38.4216,38.4446,762023.0
2015-07-21 09:30:00,50.04,50.19,50.04,50.17,370152.0,38.3602,38.4752,38.3602,38.4599,370152.0
2015-07-21 10:00:00,50.17,50.19,50.06,50.09,331679.0,38.4599,38.4752,38.3756,38.3986,331679.0
2015-07-21 10:30:00,50.08,50.1,50.04,50.07,330103.0,38.3909,38.4062,38.3602,38.3832,330103.0
2015-07-21 11:00:00,50.08,50.09,49.97,50.0,493614.0,38.3909,38.3986,38.3066,38.3296,493614.0
2015-07-21 11:30:00,50.0,50.01,49.95,49.97,131918.0,38.3296,38.3372,38.2912,38.3066,131918.0
2015-07-21 12:00:00,49.97,49.99,49.91,49.97,426113.0,38.3066,38.3219,38.2606,38.3066,426113.0
2015-07-21 12:30:00,49.97,49.99,49.91,49.94,221607.0,38.3066,38.3219,38.2606,38.2836,221607.0
2015-07-21 13:00:00,49.95,49.95,49.9,49.93,306593.0,38.2912,38.2912,38.2529,38.2759,306593.0
2015-07-21 13:30:00,49.92,49.99,49.91,49.96,272456.0,38.2682,38.3219,38.2606,38.2989,272456.0
2015-07-21 14:00:00,49.96,50.04,49.92,50.03,323256.0,38.2989,38.3602,38.2682,38.3526,323256.0
2015-07-21 14:30:00,50.04,50.04,49.91,49.94,206893.0,38.3602,38.3602,38.2606,38.2836,206893.0
2015-07-21 15:00:00,49.94,50.01,49.92,50.0,434812.0,38.2836,38.3372,38.2682,38.3296,434812.0
2015-07-21 15:30:00,50.0,50.05,49.99,50.02,1071244.0,38.3296,38.3679,38.3219,38.3449,1071244.0
2015-07-22 09:30:00,50.04,50.31,50.01,50.3,1285107.0,38.3602,38.5672,38.3372,38.5596,1285107.0
2015-07-22 10:00:00,50.31,50.33,50.26,50.28,520540.0,38.5672,38.5825,38.5289,38.5442,520540.0
2015-07-22 10:30:00,50.28,50.29,50.23,50.29,478510.0,38.5442,38.5519,38.5059,38.5519,478510.0
2015-07-22 11:00:00,50.29,50.29,50.16,50.19,614161.0,38.5519,38.5519,38.4522,38.4752,614161.0
2015-07-22 11:30:00,50.19,50.21,50.14,50.17,808201.0,38.4752,38.4906,38.4369,38.4599,808201.0
2015-07-22 12:00:00,50.17,50.19,50.1,50.14,261459.0,38.4599,38.4752,38.4062,38.4369,261459.0
2015-07-22 12:30:00,50.14,50.15,50.09,50.11,95083.0,38.4369,38.4446,38.3986,38.4139,95083.0
2015-07-22 13:00:00,50.11,50.13,50.08,50.11,238307.0,38.4139,38.4292,38.3909,38.4139,238307.0
2015-07-22 13:30:00,50.1,50.12,50.07,50.08,130330.0,38.4062,38.4216,38.3832,38.3909,130330.0
2015-07-22 14:00:00,50.09,50.13,50.04,50.12,142016.0,38.3986,38.4292,38.3602,38.4216,142016.0
2015-07-22 14:30:00,50.12,50.14,50.08,50.12,194199.0,38.4216,38.4369,38.3909,38.4216,194199.0
2015-07-22 15:00:00,50.11,50.13,50.05,50.08,490496.0,38.4139,38.4292,38.3679,38.3909,490496.0
2015-07-22 15:30:00,50.08,50.17,50.04,50.16,671195.0,38.3909,38.4599,38.3602,38.4522,671195.0
2015-07-23 09:30:00,50.26,50.26,49.92,50.02,581120.0,38.5289,38.5289,38.2682,38.3449,581120.0
2015-07-23 10:00:00,50.01,50.12,49.99,50.12,182638.0,38.3372,38.4216,38.3219,38.4216,182638.0
2015-07-23 10:30:00,50.13,50.16,50.09,50.13,287758.0,38.4292,38.4522,38.3986,38.4292,287758.0
2015-07-23 11:00:00,50.13,50.13,50.03,50.05,287069.0,38.4292,38.4292,38.3526,38.3679,287069.0
2015-07-23 11:30:00,50.04,50.08,50.02,50.03,389933.0,38.3602,38.3909,38.3449,38.3526,389933.0
2015-07-23 12:00:00,50.04,50.04,49.94,49.97,325682.0,38.3602,38.3602,38.2836,38.3066,325682.0
2015-07-23 12:30:00,49.97,50.02,49.95,50.02,251143.0,38.3066,38.3449,38.2912,38.3449,251143.0
2015-07-23 13:00:00,50.01,50.06,50.0,50.04,252432.0,38.3372,38.3756,38.3296,38.3602,252432.0
2015-07-23 13:30:00,50.04,50.09,50.01,50.06,167715.0,38.3602,38.3986,38.3372,38.3756,167715.0
2015-07-23 14:00:00,50.06,50.07,49.98,50.02,165961.0,38.3756,38.3832,38.3142,38.3449,165961.0
2015-07-23 14:30:00,50.01,50.03,49.94,49.95,190900.0,38.3372,38.3526,38.2836,38.2912,190900.0
2015-07-23 15:00:00,49.95,49.95,49.89,49.91,325945.0,38.2912,38.2912,38.2452,38.2606,325945.0
2015-07-23 15:30:00,49.9,49.98,49.89,49.95,962046.0,38.2529,38.3142,38.2452,38.2912,962046.0
2015-07-24 09:30:00,50.08,50.08,49.8,49.96,762549.0,38.3909,38.3909,38.1763,38.2989,762549.0
2015-07-24 10:00:00,49.96,49.96,49.88,49.95,480966.0,38.2989,38.2989,38.2376,38.2912,480966.0
2015-07-24 10:30:00,49.95,49.95,49.85,49.86,348842.0,38.2912,38.2912,38.2146,38.2223,348842.0
2015-07-24 11:00:00,49.85,49.91,49.85,49.88,344068.0,38.2146,38.2606,38.2146,38.2376,344068.0
2015-07-24 11:30:00,49.87,49.89,49.84,49.85,268584.0,38.2299,38.2452,38.2069,38.2146,268584.0
2015-07-24 12:00:00,49.85,49.86,49.75,49.77,1456662.0,38.2146,38.2223,38.1379,38.1533,1456662.0
2015-07-24 12:30:00,49.77,49.79,49.73,49.75,1544434.0,38.1533,38.1686,38.1226,38.1379,1544434.0
2015-07-24 13:00:00,49.75,49.8,49.74,49.78,244110.0,38.1379,38.1763,38.1303,38.1609,244110.0
2015-07-24 13:30:00,49.79,49.79,49.68,49.72,303224.0,38.1686,38.1686,38.0843,38.1149,303224.0
2015-07-24 14:00:00,49.72,49.74,49.63,49.73,426786.0,38.1149,38.1303,38.0459,38.1226,426786.0
2015-07-24 14:30:00,49.73,49.73,49.64,49.71,366709.0,38.1226,38.1226,38.0536,38.1073,366709.0
2015-07-24 15:00:00,49.71,49.76,49.66,49.67,934819.0,38.1073,38.1456,38.0689,38.0766,934819.0
2015-07-24 15:30:00,49.68,49.74,49.62,49.7,1177187.0,38.0843,38.1303,38.0383,38.0996,1177187.0
2015-07-27 09:30:00,49.48,49.62,49.35,49.42,1151337.0,37.9309,38.0383,37.8313,37.885,1151337.0
2015-07-27 10:00:00,49.42,49.45,49.33,49.38,713942.0,37.885,37.9079,37.816,37.8543,713942.0
2015-07-27 10:30:00,49.37,49.51,49.37,49.48,435573.0,37.8466,37.9539,37.8466,37.9309,435573.0
2015-07-27 11:00:00,49.48,49.52,49.38,49.38,322464.0,37.9309,37.9616,37.8543,37.8543,322464.0
2015-07-27 11:30:00,49.39,49.52,49.35,49.51,256992.0,37.862,37.9616,37.8313,37.9539,256992.0
2015-07-27 12:00:00,49.5,49.52,49.45,49.5,83967.0,37.9463,37.9616,37.9079,37.9463,83967.0
2015-07-27 12:30:00,49.5,49.52,49.45,49.47,98020.0,37.9463,37.9616,37.9079,37.9233,98020.0
2015-07-27 13:00:00,49.47,49.49,49.42,49.48,168174.0,37.9233,37.9386,37.885,37.9309,168174.0
2015-07-27 13:30:00,49.48,49.64,49.47,49.63,514980.0,37.9309,38.0536,37.9233,38.0459,514980.0
2015-07-27 14:00:00,49.63,49.73,49.61,49.69,469700.0,38.0459,38.1226,38.0306,38.0919,469700.0
2015-07-27 14:30:00,49.69,49.71,49.65,49.68,459144.0,38.0919,38.1073,38.0613,38.0843,459144.0
2015-07-27 15:00:00,49.68,49.68,49.61,49.64,869727.0,38.0843,38.0843,38.0306,38.0536,869727.0
2015-07-27 15:30:00,49.63,49.68,49.56,49.66,3849703.0,38.0459,38.0843,37.9923,38.0689,3849703.0
2015-07-28 09:30:00,49.87,49.92,49.78,49.91,906132.0,38.2299,38.2682,38.1609,38.2606,906132.0
2015-07-28 10:00:00,49.91,49.92,49.73,49.74,1204547.0,38.2606,38.2682,38.1226,38.1303,1204547.0
2015-07-28 10:30:00,49.74,49.88,49.74,49.88,612562.0,38.1303,38.2376,38.1303,38.2376,612562.0
2015-07-28 11:00:00,49.88,49.95,49.86,49.95,347924.0,38.2376,38.2912,38.2223,38.2912,347924.0
2015-07-28 11:30:00,49.95,49.98,49.93,49.95,455789.0,38.2912,38.3142,38.2759,38.2912,455789.0
2015-07-28 12:00:00,49.95,50.03,49.95,50.02,293320.0,38.2912,38.3526,38.2912,38.3449,293320.0
2015-07-28 12:30:00,50.02,50.07,50.0,50.07,296313.0,38.3449,38.3832,38.3296,38.3832,296313.0
2015-07-28 13:00:00,50.06,50.17,50.05,50.15,430446.0,38.3756,38.4599,38.3679,38.4446,430446.0
2015-07-28 13:30:00,50.16,50.16,50.11,50.15,219239.0,38.4522,38.4522,38.4139,38.4446,219239.0
2015-07-28 14:00:00,50.15,50.22,50.13,50.2,343663.0,38.4446,38.4982,38.4292,38.4829,343663.0
2015-07-28 14:30:00,50.2,50.21,50.15,50.21,657365.0,38.4829,38.4906,38.4446,38.4906,657365.0
2015-07-28 15:00:00,50.21,50.21,50.15,50.16,754933.0,38.4906,38.4906,38.4446,38.4522,754933.0
2015-07-28 15:30:00,50.16,50.22,50.16,50.21,1864361.0,38.4522,38.4982,38.4522,38.4906,1864361.0
2015-07-29 09:30:00,50.26,50.35,50.16,50.34,761062.0,38.5289,38.5979,38.4522,38.5902,761062.0
2015-07-29 10:00:00,50.34,50.42,50.31,50.39,880050.0,38.5902,38.6515,38.5672,38.6285,880050.0
2015-07-29 10:30:00,50.39,50.39,50.34,50.35,315811.0,38.6285,38.6285,38.5902,38.5979,315811.0
2015-07-29 11:00:00,50.35,50.42,50.33,50.38,331241.0,38.5979,38.6515,38.5825,38.6209,331241.0
2015-07-29 11:30:00,50.39,50.45,50.38,50.41,142169.0,38.6285,38.6745,38.6209,38.6439,142169.0
2015-07-29 12:00:00,50.4,50.4,50.34,50.37,258810.0,38.6362,38.6362,38.5902,38.6132,258810.0
2015-07-29 12:30:00,50.37,50.39,50.32,50.36,266738.0,38.6132,38.6285,38.5749,38.6055,266738.0
2015-07-29 13:00:00,50.36,50.38,50.34,50.37,72631.0,38.6055,38.6209,38.5902,38.6132,72631.0
2015-07-29 13:30:00,50.37,50.38,50.3,50.31,178741.0,38.6132,38.6209,38.5596,38.5672,178741.0
2015-07-29 14:00:00,50.3,50.45,50.25,50.37,1010290.0,38.5596,38.6745,38.5212,38.6132,1010290.0
2015-07-29 14:30:00,50.37,50.49,50.35,50.46,323470.0,38.6132,38.7052,38.5979,38.6822,323470.0
2015-07-29 15:00:00,50.46,50.47,50.39,50.41,348783.0,38.6822,38.6899,38.6285,38.6439,348783.0
2015-07-29 15:30:00,50.41,50.41,50.32,50.38,751749.0,38.6439,38.6439,38.5749,38.6209,751749.0
2015-07-30 09:30:00,50.14,50.16,49.88,50.04,2502213.0,38.4369,38.4522,38.2376,38.3602,2502213.0
2015-07-30 10:00:00,50.04,50.09,49.98,50.09,705701.0,38.3602,38.3986,38.3142,38.3986,705701.0
2015-07-30 10:30:00,50.09,50.16,50.08,50.11,453547.0,38.3986,38.4522,38.3909,38.4139,453547.0
2015-07-30 11:00:00,50.1,50.22,50.07,50.18,362855.0,38.4062,38.4982,38.3832,38.4676,362855.0
2015-07-30 11:30:00,50.19,50.27,50.19,50.2,643154.0,38.4752,38.5366,38.4752,38.4829,643154.0
2015-07-30 12:00:00,50.21,50.26,50.17,50.25,323003.0,38.4906,38.5289,38.4599,38.5212,323003.0
2015-07-30 12:30:00,50.25,50.25,50.19,50.24,225975.0,38.5212,38.5212,38.4752,38.5136,225975.0
2015-07-30 13:00:00,50.25,50.27,50.18,50.21,121412.0,38.5212,38.5366,38.4676,38.4906,121412.0
2015-07-30 13:30:00,50.21,50.24,50.17,50.19,175029.0,38.4906,38.5136,38.4599,38.4752,175029.0
2015-07-30 14:00:00,50.19,50.23,50.17,50.17,161484.0,38.4752,38.5059,38.4599,38.4599,161484.0
2015-07-30 14:30:00,50.17,50.21,50.14,50.21,166616.0,38.4599,38.4906,38.4369,38.4906,166616.0
2015-07-30 15:00:00,50.21,50.28,50.2,50.28,301693.0,38.4906,38.5442,38.4829,38.5442,301693.0
2015-07-30 15:30:00,50.27,50.28,50.2,50.2,739713.0,38.5366,38.5442,38.4829,38.4829,739713.0
2015-07-31 09:30:00,50.38,50.42,50.25,50.28,1140391.0,38.6209,38.6515,38.5212,38.5442,1140391.0
2015-07-31 10:00:00,50.28,50.39,50.28,50.33,300154.0,38.5442,38.6285,38.5442,38.5825,300154.0
2015-07-31 10:30:00,50.34,50.4,50.31,50.34,881408.0,38.5902,38.6362,38.5672,38.5902,881408.0
2015-07-31 11:00:00,50.33,50.38,50.31,50.37,261523.0,38.5825,38.6209,38.5672,38.6132,261523.0
2015-07-31 11:30:00,50.37,50.39,50.32,50.34,174999.0,38.6132,38.6285,38.5749,38.5902,174999.0
2015-07-31 12:00:00,50.34,50.42,50.34,50.38,266577.0,38.5902,38.6515,38.5902,38.6209,266577.0
2015-07-31 12:30:00,50.39,50.39,50.34,50.35,53376.0,38.6285,38.6285,38.5902,38.5979,53376.0
2015-07-31 13:00:00,50.34,50.36,50.31,50.32,64611.0,38.5902,38.6055,38.5672,38.5749,64611.0
2015-07-31 13:30:00,50.32,50.36,50.3,50.35,102154.0,38.5749,38.6055,38.5596,38.5979,102154.0
2015-07-31 14:00:00,50.35,50.38,50.28,50.32,241744.0,38.5979,38.6209,38.5442,38.5749,241744.0
2015-07-31 14:30:00,50.32,50.35,50.27,50.34,295401.0,38.5749,38.5979,38.5366,38.5902,295401.0
2015-07-31 15:00:00,50.34,50.36,50.26,50.27,951156.0,38.5902,38.6055,38.5289,38.5366,951156.0
2015-07-31 15:30:00,50.27,50.33,50.24,50.3,1055268.0,38.5366,38.5825,38.5136,38.5596,1055268.0
2015-08-03 09:30:00,50.32,50.38,50.17,50.36,957272.0,38.5749,38.6209,38.4599,38.6055,957272.0
2015-08-03 10:00:00,50.36,50.43,50.27,50.29,420292.0,38.6055,38.6592,38.5366,38.5519,420292.0
2015-08-03 10:30:00,50.28,50.29,50.23,50.29,452206.0,38.5442,38.5519,38.5059,38.5519,452206.0
2015-08-03 11:00:00,50.29,50.35,50.26,50.33,321288.0,38.5519,38.5979,38.5289,38.5825,321288.0
2015-08-03 11:30:00,50.33,50.4,50.33,50.36,315235.0,38.5825,38.6362,38.5825,38.6055,315235.0
2015-08-03 12:00:00,50.37,50.39,50.31,50.33,266848.0,38.6132,38.6285,38.5672,38.5825,266848.0
2015-08-03 12:30:00,50.33,50.34,50.19,50.23,572078.0,38.5825,38.5902,38.4752,38.5059,572078.0
2015-08-03 13:00:00,50.23,50.24,50.17,50.23,436214.0,38.5059,38.5136,38.4599,38.5059,436214.0
2015-08-03 13:30:00,50.22,50.26,50.21,50.24,268115.0,38.4982,38.5289,38.4906,38.5136,268115.0
2015-08-03 14:00:00,50.23,50.24,50.16,50.2,444927.0,38.5059,38.5136,38.4522,38.4829,444927.0
2015-08-03 14:30:00,50.2,50.26,50.16,50.19,382018.0,38.4829,38.5289,38.4522,38.4752,382018.0
2015-08-03 15:00:00,50.19,50.25,50.17,50.24,784748.0,38.4752,38.5212,38.4599,38.5136,784748.0
2015-08-03 15:30:00,50.24,50.41,50.21,50.4,1182044.0,38.5136,38.6439,38.4906,38.6362,1182044.0
2015-08-04 09:30:00,50.35,50.35,50.11,50.17,712531.0,38.5979,38.5979,38.4139,38.4599,712531.0
2015-08-04 10:00:00,50.18,50.4,50.16,50.39,400049.0,38.4676,38.6362,38.4522,38.6285,400049.0
2015-08-04 10:30:00,50.39,50.4,50.3,50.3,254150.0,38.6285,38.6362,38.5596,38.5596,254150.0
2015-08-04 11:00:00,50.31,50.42,50.3,50.4,489181.0,38.5672,38.6515,38.5596,38.6362,489181.0
2015-08-04 11:30:00,50.4,50.43,50.38,50.4,393342.0,38.6362,38.6592,38.6209,38.6362,393342.0
2015-08-04 12:00:00,50.4,50.44,50.39,50.4,254242.0,38.6362,38.6669,38.6285,38.6362,254242.0
2015-08-04 12:30:00,50.41,50.43,50.36,50.38,163892.0,38.6439,38.6592,38.6055,38.6209,163892.0
2015-08-04 13:00:00,50.38,50.43,50.35,50.42,208370.0,38.6209,38.6592,38.5979,38.6515,208370.0
2015-08-04 13:30:00,50.42,50.45,50.32,50.33,321346.0,38.6515,38.6745,38.5749,38.5825,321346.0
2015-08-04 14:00:00,50.33,50.35,50.25,50.3,459284.0,38.5825,38.5979,38.5212,38.5596,459284.0
2015-08-04 14:30:00,50.3,50.4,50.29,50.4,439980.0,38.5596,38.6362,38.5519,38.6362,439980.0
2015-08-04 15:00:00,50.39,50.42,50.35,50.38,398857.0,38.6285,38.6515,38.5979,38.6209,398857.0
2015-08-04 15:30:00,50.38,50.42,50.31,50.39,881081.0,38.6209,38.6515,38.5672,38.6285,881081.0
2015-08-05 09:30:00,50.54,50.76,50.52,50.68,962369.0,38.7435,38.9122,38.7282,38.8509,962369.0
2015-08-05 10:00:00,50.68,50.7,50.61,50.69,641328.0,38.8509,38.8662,38.7972,38.8585,641328.0
2015-08-05 10:30:00,50.69,50.72,50.67,50.72,217988.0,38.8585,38.8815,38.8432,38.8815,217988.0
2015-08-05 11:00:00,50.71,50.82,50.71,50.82,149340.0,38.8739,38.9582,38.8739,38.9582,149340.0
2015-08-05 11:30:00,50.82,50.86,50.74,50.75,394819.0,38.9582,38.9888,38.8969,38.9045,394819.0
2015-08-05 12:00:00,50.76,50.78,50.7,50.73,319831.0,38.9122,38.9275,38.8662,38.8892,319831.0
2015-08-05 12:30:00,50.72,50.81,50.68,50.8,260035.0,38.8815,38.9505,38.8509,38.9428,260035.0
2015-08-05 13:00:00,50.79,50.81,50.71,50.76,273429.0,38.9352,38.9505,38.8739,38.9122,273429.0
2015-08-05 13:30:00,50.77,50.82,50.73,50.8,159009.0,38.9198,38.9582,38.8892,38.9428,159009.0
2015-08-05 14:00:00,50.79,50.86,50.77,50.85,113313.0,38.9352,38.9888,38.9198,38.9812,113313.0
2015-08-05 14:30:00,50.85,50.86,50.78,50.83,314862.0,38.9812,38.9888,38.9275,38.9658,314862.0
2015-08-05 15:00:00,50.84,50.89,50.82,50.83,384692.0,38.9735,39.0118,38.9582,38.9658,384692.0
2015-08-05 15:30:00,50.83,50.87,50.81,50.83,845551.0,38.9658,38.9965,38.9505,38.9658,845551.0
2015-08-06 09:30:00,50.95,50.95,50.7,50.71,1336729.0,39.0578,39.0578,38.8662,38.8739,1336729.0
2015-08-06 10:00:00,50.71,50.77,50.67,50.67,988494.0,38.8739,38.9198,38.8432,38.8432,988494.0
2015-08-06 10:30:00,50.67,50.7,50.63,50.7,313857.0,38.8432,38.8662,38.8125,38.8662,313857.0
2015-08-06 11:00:00,50.7,50.7,50.61,50.65,636507.0,38.8662,38.8662,38.7972,38.8279,636507.0
2015-08-06 11:30:00,50.65,50.66,50.53,50.54,352448.0,38.8279,38.8355,38.7359,38.7435,352448.0
2015-08-06 12:00:00,50.54,50.57,50.47,50.5,447244.0,38.7435,38.7665,38.6899,38.7129,447244.0
2015-08-06 12:30:00,50.5,50.54,50.45,50.53,143932.0,38.7129,38.7435,38.6745,38.7359,143932.0
2015-08-06 13:00:00,50.53,50.58,50.51,50.54,282126.0,38.7359,38.7742,38.7205,38.7435,282126.0
2015-08-06 13:30:00,50.55,50.56,50.46,50.46,449389.0,38.7512,38.7589,38.6822,38.6822,449389.0
2015-08-06 14:00:00,50.46,50.51,50.45,50.5,260960.0,38.6822,38.7205,38.6745,38.7129,260960.0
2015-08-06 14:30:00,50.5,50.51,50.46,50.47,238280.0,38.7129,38.7205,38.6822,38.6899,238280.0
2015-08-06 15:00:00,50.47,50.48,50.39,50.4,805619.0,38.6899,38.6975,38.6285,38.6362,805619.0
2015-08-06 15:30:00,50.4,50.49,50.37,50.45,1092227.0,38.6362,38.7052,38.6132,38.6745,1092227.0
2015-08-07 09:30:00,50.36,50.5,50.12,50.22,752203.0,38.6055,38.7129,38.4216,38.4982,752203.0
2015-08-07 10:00:00,50.21,50.25,50.08,50.09,479327.0,38.4906,38.5212,38.3909,38.3986,479327.0
2015-08-07 10:30:00,50.1,50.21,50.08,50.14,213514.0,38.4062,38.4906,38.3909,38.4369,213514.0
2015-08-07 11:00:00,50.15,50.17,50.06,50.1,382500.0,38.4446,38.4599,38.3756,38.4062,382500.0
2015-08-07 11:30:00,50.1,50.11,50.01,50.07,654596.0,38.4062,38.4139,38.3372,38.3832,654596.0
2015-08-07 12:00:00,50.06,50.08,50.02,50.04,370784.0,38.3756,38.3909,38.3449,38.3602,370784.0
2015-08-07 12:30:00,50.04,50.04,49.99,50.0,271798.0,38.3602,38.3602,38.3219,38.3296,271798.0
2015-08-07 13:00:00,50.0,50.01,49.94,49.96,245624.0,38.3296,38.3372,38.2836,38.2989,245624.0
2015-08-07 13:30:00,49.96,50.05,49.95,50.04,574508.0,38.2989,38.3679,38.2912,38.3602,574508.0
2015-08-07 14:00:00,50.03,50.04,49.98,50.03,150973.0,38.3526,38.3602,38.3142,38.3526,150973.0
2015-08-07 14:30:00,50.03,50.08,50.02,50.05,509674.0,38.3526,38.3909,38.3449,38.3679,509674.0
2015-08-07 15:00:00,50.05,50.14,50.0,50.12,775399.0,38.3679,38.4369,38.3296,38.4216,775399.0
2015-08-07 15:30:00,50.12,50.17,50.1,50.14,1107927.0,38.4216,38.4599,38.4062,38.4369,1107927.0
2015-08-10 09:30:00,50.3,50.51,50.3,50.36,617533.0,38.5596,38.7205,38.5596,38.6055,617533.0
2015-08-10 10:00:00,50.35,50.37,50.28,50.33,643855.0,38.5979,38.6132,38.5442,38.5825,643855.0
2015-08-10 10:30:00,50.33,50.39,50.3,50.39,180563.0,38.5825,38.6285,38.5596,38.6285,180563.0
2015-08-10 11:00:00,50.39,50.44,50.38,50.4,208845.0,38.6285,38.6669,38.6209,38.6362,208845.0
2015-08-10 11:30:00,50.4,50.48,50.39,50.42,105273.0,38.6362,38.6975,38.6285,38.6515,105273.0
2015-08-10 12:00:00,50.43,50.45,50.41,50.41,66454.0,38.6592,38.6745,38.6439,38.6439,66454.0
2015-08-10 12:30:00,50.41,50.42,50.32,50.34,106482.0,38.6439,38.6515,38.5749,38.5902,106482.0
2015-08-10 13:00:00,50.34,50.39,50.32,50.37,115627.0,38.5902,38.6285,38.5749,38.6132,115627.0
2015-08-10 13:30:00,50.36,50.38,50.33,50.38,303123.0,38.6055,38.6209,38.5825,38.6209,303123.0
2015-08-10 14:00:00,50.37,50.4,50.34,50.39,131285.0,38.6132,38.6362,38.5902,38.6285,131285.0
2015-08-10 14:30:00,50.38,50.4,50.34,50.35,639830.0,38.6209,38.6362,38.5902,38.5979,639830.0
2015-08-10 15:00:00,50.34,50.36,50.26,50.26,198399.0,38.5902,38.6055,38.5289,38.5289,198399.0
2015-08-10 15:30:00,50.26,50.35,50.26,50.35,1010760.0,38.5289,38.5979,38.5289,38.5979,1010760.0
2015-08-11 09:30:00,50.02,50.17,50.0,50.16,1251569.0,38.3449,38.4599,38.3296,38.4522,1251569.0
2015-08-11 10:00:00,50.15,50.28,50.1,50.24,601450.0,38.4446,38.5442,38.4062,38.5136,601450.0
2015-08-11 10:30:00,50.23,50.28,50.17,50.18,438355.0,38.5059,38.5442,38.4599,38.4676,438355.0
2015-08-11 11:00:00,50.18,50.2,50.08,50.12,327303.0,38.4676,38.4829,38.3909,38.4216,327303.0
2015-08-11 11:30:00,50.11,50.16,50.03,50.06,302106.0,38.4139,38.4522,38.3526,38.3756,302106.0
2015-08-11 12:00:00,50.06,50.1,50.05,50.1,305474.0,38.3756,38.4062,38.3679,38.4062,305474.0
2015-08-11 12:30:00,50.11,50.13,50.09,50.1,112708.0,38.4139,38.4292,38.3986,38.4062,112708.0
2015-08-11 13:00:00,50.1,50.11,50.02,50.06,259212.0,38.4062,38.4139,38.3449,38.3756,259212.0
2015-08-11 13:30:00,50.06,50.11,50.04,50.08,279925.0,38.3756,38.4139,38.3602,38.3909,279925.0
2015-08-11 14:00:00,50.08,50.15,50.04,50.12,350481.0,38.3909,38.4446,38.3602,38.4216,350481.0
2015-08-11 14:30:00,50.12,50.15,50.07,50.12,239487.0,38.4216,38.4446,38.3832,38.4216,239487.0
2015-08-11 15:00:00,50.12,50.17,50.08,50.16,268499.0,38.4216,38.4599,38.3909,38.4522,268499.0
2015-08-11 15:30:00,50.16,50.21,50.14,50.18,673322.0,38.4522,38.4906,38.4369,38.4676,673322.0
2015-08-12 09:30:00,49.85,49.97,49.69,49.77,2306967.0,38.2146,38.3066,38.0919,38.1533,2306967.0
2015-08-12 10:00:00,49.76,49.8,49.58,49.61,871660.0,38.1456,38.1763,38.0076,38.0306,871660.0
2015-08-12 10:30:00,49.61,49.7,49.58,49.61,560220.0,38.0306,38.0996,38.0076,38.0306,560220.0
2015-08-12 11:00:00,49.61,49.67,49.59,49.65,437383.0,38.0306,38.0766,38.0153,38.0613,437383.0
2015-08-12 11:30:00,49.65,49.65,49.52,49.53,385640.0,38.0613,38.0613,37.9616,37.9693,385640.0
2015-08-12 12:00:00,49.53,49.72,49.51,49.72,446782.0,37.9693,38.1149,37.9539,38.1149,446782.0
2015-08-12 12:30:00,49.73,49.86,49.71,49.82,190047.0,38.1226,38.2223,38.1073,38.1916,190047.0
2015-08-12 13:00:00,49.82,49.94,49.82,49.9,258971.0,38.1916,38.2836,38.1916,38.2529,258971.0
2015-08-12 13:30:00,49.9,50.04,49.88,49.99,184395.0,38.2529,38.3602,38.2376,38.3219,184395.0
2015-08-12 14:00:00,49.99,50.02,49.92,49.93,371597.0,38.3219,38.3449,38.2682,38.2759,371597.0
2015-08-12 14:30:00,49.93,50.12,49.93,50.09,321148.0,38.2759,38.4216,38.2759,38.3986,321148.0
2015-08-12 15:00:00,50.09,50.18,50.05,50.17,445300.0,38.3986,38.4676,38.3679,38.4599,445300.0
2015-08-12 15:30:00,50.17,50.23,50.16,50.22,1221570.0,38.4599,38.5059,38.4522,38.4982,1221570.0
2015-08-13 09:30:00,50.15,50.25,50.05,50.06,622663.0,38.4446,38.5212,38.3679,38.3756,622663.0
2015-08-13 10:00:00,50.05,50.11,50.02,50.06,267773.0,38.3679,38.4139,38.3449,38.3756,267773.0
2015-08-13 10:30:00,50.05,50.15,50.04,50.08,372827.0,38.3679,38.4446,38.3602,38.3909,372827.0
2015-08-13 11:00:00,50.08,50.12,49.97,50.03,403215.0,38.3909,38.4216,38.3066,38.3526,403215.0
2015-08-13 11:30:00,50.03,50.18,50.01,50.16,322669.0,38.3526,38.4676,38.3372,38.4522,322669.0
2015-08-13 12:00:00,50.16,50.27,50.15,50.27,210012.0,38.4522,38.5366,38.4446,38.5366,210012.0
2015-08-13 12:30:00,50.27,50.28,50.21,50.26,346913.0,38.5366,38.5442,38.4906,38.5289,346913.0
2015-08-13 13:00:00,50.26,50.28,50.19,50.22,120123.0,38.5289,38.5442,38.4752,38.4982,120123.0
2015-08-13 13:30:00,50.22,50.22,50.11,50.12,124329.0,38.4982,38.4982,38.4139,38.4216,124329.0
2015-08-13 14:00:00,50.12,50.16,50.1,50.11,213843.0,38.4216,38.4522,38.4062,38.4139,213843.0
2015-08-13 14:30:00,50.12,50.12,50.08,50.12,120686.0,38.4216,38.4216,38.3909,38.4216,120686.0
2015-08-13 15:00:00,50.11,50.12,50.01,50.04,255565.0,38.4139,38.4216,38.3372,38.3602,255565.0
2015-08-13 15:30:00,50.03,50.04,49.93,50.01,1279140.0,38.3526,38.3602,38.2759,38.3372,1279140.0
2015-08-14 09:30:00,49.99,50.08,49.95,50.05,566442.0,38.3219,38.3909,38.2912,38.3679,566442.0
2015-08-14 10:00:00,50.06,50.07,49.97,49.98,235282.0,38.3756,38.3832,38.3066,38.3142,235282.0
2015-08-14 10:30:00,49.98,50.02,49.93,49.97,150886.0,38.3142,38.3449,38.2759,38.3066,150886.0
2015-08-14 11:00:00,49.97,49.97,49.87,49.92,245588.0,38.3066,38.3066,38.2299,38.2682,245588.0
2015-08-14 11:30:00,49.93,49.98,49.9,49.97,285798.0,38.2759,38.3142,38.2529,38.3066,285798.0
2015-08-14 12:00:00,49.97,49.97,49.93,49.96,144006.0,38.3066,38.3066,38.2759,38.2989,144006.0
2015-08-14 12:30:00,49.96,50.15,49.96,50.09,340989.0,38.2989,38.4446,38.2989,38.3986,340989.0
2015-08-14 13:00:00,50.1,50.13,50.08,50.12,105668.0,38.4062,38.4292,38.3909,38.4216,105668.0
2015-08-14 13:30:00,50.12,50.14,50.04,50.09,151523.0,38.4216,38.4369,38.3602,38.3986,151523.0
2015-08-14 14:00:00,50.08,50.1,50.05,50.05,493010.0,38.3909,38.4062,38.3679,38.3679,493010.0
2015-08-14 14:30:00,50.05,50.11,50.03,50.1,508413.0,38.3679,38.4139,38.3526,38.4062,508413.0
2015-08-14 15:00:00,50.1,50.15,50.09,50.12,720821.0,38.4062,38.4446,38.3986,38.4216,720821.0
2015-08-14 15:30:00,50.12,50.17,50.11,50.16,1071438.0,38.4216,38.4599,38.4139,38.4522,1071438.0
2015-08-17 09:30:00,50.0,50.0,49.82,49.83,665027.0,38.3296,38.3296,38.1916,38.1993,665027.0
2015-08-17 10:00:00,49.84,50.04,49.82,49.99,402686.0,38.2069,38.3602,38.1916,38.3219,402686.0
2015-08-17 10:30:00,49.99,50.05,49.95,50.04,710610.0,38.3219,38.3679,38.2912,38.3602,710610.0
2015-08-17 11:00:00,50.04,50.14,50.04,50.11,256774.0,38.3602,38.4369,38.3602,38.4139,256774.0
2015-08-17 11:30:00,50.11,50.13,50.07,50.1,296570.0,38.4139,38.4292,38.3832,38.4062,296570.0
2015-08-17 12:00:00,50.1,50.19,50.09,50.17,108985.0,38.4062,38.4752,38.3986,38.4599,108985.0
2015-08-17 12:30:00,50.17,50.19,50.13,50.19,246876.0,38.4599,38.4752,38.4292,38.4752,246876.0
2015-08-17 13:00:00,50.19,50.22,50.17,50.22,286842.0,38.4752,38.4982,38.4599,38.4982,286842.0
2015-08-17 13:30:00,50.22,50.23,50.19,50.2,190892.0,38.4982,38.5059,38.4752,38.4829,190892.0
2015-08-17 14:00:00,50.2,50.21,50.14,50.15,190792.0,38.4829,38.4906,38.4369,38.4446,190792.0
2015-08-17 14:30:00,50.14,50.19,50.13,50.18,222302.0,38.4369,38.4752,38.4292,38.4676,222302.0
2015-08-17 15:00:00,50.18,50.2,50.14,50.17,380220.0,38.4676,38.4829,38.4369,38.4599,380220.0
2015-08-17 15:30:00,50.16,50.21,50.15,50.2,818031.0,38.4522,38.4906,38.4446,38.4829,818031.0
2015-08-18 09:30:00,50.03,50.12,49.95,50.1,1116261.0,38.3526,38.4216,38.2912,38.4062,1116261.0
2015-08-18 10:00:00,50.11,50.17,50.08,50.13,323439.0,38.4139,38.4599,38.3909,38.4292,323439.0
2015-08-18 10:30:00,50.13,50.14,50.06,50.14,448869.0,38.4292,38.4369,38.3756,38.4369,448869.0
2015-08-18 11:00:00,50.13,50.14,50.02,50.03,258754.0,38.4292,38.4369,38.3449,38.3526,258754.0
2015-08-18 11:30:00,50.02,50.03,49.97,50.02,108608.0,38.3449,38.3526,38.3066,38.3449,108608.0
2015-08-18 12:00:00,50.02,50.08,50.01,50.06,123845.0,38.3449,38.3909,38.3372,38.3756,123845.0
2015-08-18 12:30:00,50.06,50.1,50.03,50.03,392488.0,38.3756,38.4062,38.3526,38.3526,392488.0
2015-08-18 13:00:00,50.03,50.06,49.99,50.04,106419.0,38.3526,38.3756,38.3219,38.3602,106419.0
2015-08-18 13:30:00,50.04,50.06,49.99,50.03,115583.0,38.3602,38.3756,38.3219,38.3526,115583.0
2015-08-18 14:00:00,50.03,50.05,50.01,50.03,112188.0,38.3526,38.3679,38.3372,38.3526,112188.0
2015-08-18 14:30:00,50.04,50.04,49.9,49.91,366202.0,38.3602,38.3602,38.2529,38.2606,366202.0
2015-08-18 15:00:00,49.91,49.96,49.9,49.93,217861.0,38.2606,38.2989,38.2529,38.2759,217861.0
2015-08-18 15:30:00,49.92,49.97,49.9,49.95,670222.0,38.2682,38.3066,38.2529,38.2912,670222.0
2015-08-19 09:30:00,49.85,49.85,49.46,49.47,1161464.0,38.2146,38.2146,37.9156,37.9233,1161464.0
2015-08-19 10:00:00,49.46,49.58,49.43,49.44,547958.0,37.9156,38.0076,37.8926,37.9003,547958.0
2015-08-19 10:30:00,49.44,49.47,49.29,49.34,590745.0,37.9003,37.9233,37.7853,37.8236,590745.0
2015-08-19 11:00:00,49.34,49.41,49.27,49.31,710888.0,37.8236,37.8773,37.77,37.8006,710888.0
2015-08-19 11:30:00,49.3,49.37,49.26,49.36,590027.0,37.793,37.8466,37.7623,37.839,590027.0
2015-08-19 12:00:00,49.35,49.36,49.29,49.34,240471.0,37.8313,37.839,37.7853,37.8236,240471.0
2015-08-19 12:30:00,49.34,49.47,49.33,49.44,161859.0,37.8236,37.9233,37.816,37.9003,161859.0
2015-08-19 13:00:00,49.44,49.52,49.42,49.46,309623.0,37.9003,37.9616,37.885,37.9156,309623.0
2015-08-19 13:30:00,49.45,49.62,49.44,49.53,485216.0,37.9079,38.0383,37.9003,37.9693,485216.0
2015-08-19 14:00:00,49.53,49.87,49.52,49.72,703938.0,37.9693,38.2299,37.9616,38.1149,703938.0
2015-08-19 14:30:00,49.72,49.74,49.48,49.5,403760.0,38.1149,38.1303,37.9309,37.9463,403760.0
2015-08-19 15:00:00,49.5,49.56,49.46,49.53,561619.0,37.9463,37.9923,37.9156,37.9693,561619.0
2015-08-19 15:30:00,49.53,49.62,49.46,49.49,1296028.0,37.9693,38.0383,37.9156,37.9386,1296028.0
2015-08-20 09:30:00,49.16,49.28,48.95,49.26,2602077.0,37.6856,37.7776,37.5247,37.7623,2602077.0
2015-08-20 10:00:00,49.27,49.31,49.16,49.26,588659.0,37.77,37.8006,37.6856,37.7623,588659.0
2015-08-20 10:30:00,49.26,49.48,49.22,49.4,1016855.0,37.7623,37.9309,37.7316,37.8696,1016855.0
2015-08-20 11:00:00,49.4,49.44,49.32,49.41,379848.0,37.8696,37.9003,37.8083,37.8773,379848.0
2015-08-20 11:30:00,49.41,49.46,49.35,49.46,664750.0,37.8773,37.9156,37.8313,37.9156,664750.0
2015-08-20 12:00:00,49.46,49.49,49.37,49.4,482915.0,37.9156,37.9386,37.8466,37.8696,482915.0
2015-08-20 12:30:00,49.4,49.45,49.21,49.25,814100.0,37.8696,37.9079,37.724,37.7546,814100.0
2015-08-20 13:00:00,49.25,49.43,49.24,49.38,944610.0,37.7546,37.8926,37.747,37.8543,944610.0
2015-08-20 13:30:00,49.38,49.45,49.31,49.44,1014283.0,37.8543,37.9079,37.8006,37.9003,1014283.0
2015-08-20 14:00:00,49.43,49.44,49.25,49.26,581559.0,37.8926,37.9003,37.7546,37.7623,581559.0
2015-08-20 14:30:00,49.26,49.28,49.2,49.23,565049.0,37.7623,37.7776,37.7163,37.7393,565049.0
2015-08-20 15:00:00,49.22,49.29,49.19,49.25,837414.0,37.7316,37.7853,37.7086,37.7546,837414.0
2015-08-20 15:30:00,49.25,49.33,49.02,49.05,1730520.0,37.7546,37.816,37.5783,37.6013,1730520.0
2015-08-21 09:30:00,48.67,48.78,48.51,48.61,2252601.0,37.31,37.3943,37.1874,37.264,2252601.0
2015-08-21 10:00:00,48.6,48.75,48.57,48.57,1599755.0,37.2563,37.3713,37.2333,37.2333,1599755.0
2015-08-21 10:30:00,48.58,48.61,48.46,48.53,2171575.0,37.241,37.264,37.149,37.2027,2171575.0
2015-08-21 11:00:00,48.54,48.56,48.33,48.4,3073109.0,37.2104,37.2257,37.0494,37.103,3073109.0
2015-08-21 11:30:00,48.4,48.49,48.25,48.48,2340385.0,37.103,37.172,36.988,37.1644,2340385.0
2015-08-21 12:00:00,48.47,48.55,48.34,48.37,845564.0,37.1567,37.218,37.057,37.08,845564.0
2015-08-21 12:30:00,48.38,48.43,48.22,48.22,732487.0,37.0877,37.126,36.965,36.965,732487.0
2015-08-21 13:00:00,48.22,48.4,48.17,48.4,774956.0,36.965,37.103,36.9267,37.103,774956.0
2015-08-21 13:30:00,48.4,48.44,48.25,48.38,1045381.0,37.103,37.1337,36.988,37.0877,1045381.0
2015-08-21 14:00:00,48.39,48.44,48.24,48.26,966155.0,37.0954,37.1337,36.9804,36.9957,966155.0
2015-08-21 14:30:00,48.26,48.32,48.03,48.09,1039131.0,36.9957,37.0417,36.8194,36.8654,1039131.0
2015-08-21 15:00:00,48.09,48.14,47.84,48.02,1693271.0,36.8654,36.9037,36.6737,36.8117,1693271.0
2015-08-21 15:30:00,48.01,48.04,47.74,47.76,3922613.0,36.8041,36.8271,36.5971,36.6124,3922613.0
2015-08-24 09:30:00,45.4,46.16,43.72,46.06,6542197.0,34.8033,35.3859,33.5154,35.3092,6542197.0
2015-08-24 10:00:00,46.06,46.8,45.84,46.48,8702624.0,35.3092,35.8765,35.1406,35.6312,8702624.0
2015-08-24 10:30:00,46.47,46.77,46.23,46.58,7688948.0,35.6235,35.8535,35.4395,35.7078,7688948.0
2015-08-24 11:00:00,46.58,46.64,46.28,46.3,5617211.0,35.7078,35.7538,35.4779,35.4932,5617211.0
2015-08-24 11:30:00,46.3,46.99,46.26,46.91,5533348.0,35.4932,36.0221,35.4625,35.9608,5533348.0
2015-08-24 12:00:00,46.9,47.0,46.66,46.96,3823247.0,35.9531,36.0298,35.7692,35.9991,3823247.0
2015-08-24 12:30:00,46.96,47.01,46.78,46.9,3992398.0,35.9991,36.0375,35.8611,35.9531,3992398.0
2015-08-24 13:00:00,46.9,47.1,46.77,46.83,3055580.0,35.9531,36.1065,35.8535,35.8995,3055580.0
2015-08-24 13:30:00,46.83,46.83,46.52,46.53,1870531.0,35.8995,35.8995,35.6618,35.6695,1870531.0
2015-08-24 14:00:00,46.54,46.6,46.29,46.49,4609391.0,35.6772,35.7232,35.4855,35.6388,4609391.0
2015-08-24 14:30:00,46.49,46.68,45.91,45.96,5428094.0,35.6388,35.7845,35.1942,35.2325,5428094.0
2015-08-24 15:00:00,45.97,46.24,45.82,45.96,3773056.0,35.2402,35.4472,35.1252,35.2325,3773056.0
2015-08-24 15:30:00,45.95,46.87,45.86,46.06,5889282.0,35.2249,35.9301,35.1559,35.3092,5889282.0
2015-08-25 09:30:00,47.71,47.71,47.02,47.2,3231197.0,36.5741,36.5741,36.0451,36.1831,3231197.0
2015-08-25 10:00:00,47.19,47.29,46.99,47.08,2746069.0,36.1755,36.2521,36.0221,36.0911,2746069.0
2015-08-25 10:30:00,47.08,47.13,46.98,47.09,1784582.0,36.0911,36.1295,36.0145,36.0988,1784582.0
2015-08-25 11:00:00,47.09,47.37,47.09,47.2,1954170.0,36.0988,36.3134,36.0988,36.1831,1954170.0
2015-08-25 11:30:00,47.2,47.21,46.95,46.98,1228725.0,36.1831,36.1908,35.9915,36.0145,1228725.0
2015-08-25 12:00:00,46.98,47.07,46.93,46.96,671533.0,36.0145,36.0835,35.9761,35.9991,671533.0
2015-08-25 12:30:00,46.95,47.0,46.85,46.87,1557369.0,35.9915,36.0298,35.9148,35.9301,1557369.0
2015-08-25 13:00:00,46.86,46.94,46.64,46.65,1487888.0,35.9225,35.9838,35.7538,35.7615,1487888.0
2015-08-25 13:30:00,46.65,46.82,46.6,46.78,2075081.0,35.7615,35.8918,35.7232,35.8611,2075081.0
2015-08-25 14:00:00,46.77,46.83,46.65,46.72,1321374.0,35.8535,35.8995,35.7615,35.8152,1321374.0
2015-08-25 14:30:00,46.72,46.94,46.68,46.89,1330973.0,35.8152,35.9838,35.7845,35.9455,1330973.0
2015-08-25 15:00:00,46.89,46.93,46.39,46.41,2573200.0,35.9455,35.9761,35.5622,35.5775,2573200.0
2015-08-25 15:30:00,46.4,46.44,45.65,45.7,9581151.0,35.5698,35.6005,34.9949,35.0332,9581151.0
2015-08-26 09:30:00,46.61,46.76,46.24,46.37,2981919.0,35.7308,35.8458,35.4472,35.5468,2981919.0
2015-08-26 10:00:00,46.36,46.51,45.99,46.17,2991873.0,35.5392,35.6542,35.2555,35.3935,2991873.0
2015-08-26 10:30:00,46.16,46.38,46.05,46.16,3633014.0,35.3859,35.5545,35.3015,35.3859,3633014.0
2015-08-26 11:00:00,46.16,46.19,45.98,46.01,1389866.0,35.3859,35.4089,35.2479,35.2709,1389866.0
2015-08-26 11:30:00,46.01,46.05,45.79,45.91,1225559.0,35.2709,35.3015,35.1022,35.1942,1225559.0
2015-08-26 12:00:00,45.92,45.98,45.82,45.86,694358.0,35.2019,35.2479,35.1252,35.1559,694358.0
2015-08-26 12:30:00,45.87,46.05,45.75,46.05,935260.0,35.1636,35.3015,35.0716,35.3015,935260.0
2015-08-26 13:00:00,46.05,46.26,45.97,46.26,986565.0,35.3015,35.4625,35.2402,35.4625,986565.0
2015-08-26 13:30:00,46.27,46.44,46.19,46.43,1292666.0,35.4702,35.6005,35.4089,35.5928,1292666.0
2015-08-26 14:00:00,46.43,46.44,46.15,46.23,1058699.0,35.5928,35.6005,35.3782,35.4395,1058699.0
2015-08-26 14:30:00,46.23,46.55,46.21,46.5,1625473.0,35.4395,35.6848,35.4242,35.6465,1625473.0
2015-08-26 15:00:00,46.51,46.95,46.44,46.77,1815195.0,35.6542,35.9915,35.6005,35.8535,1815195.0
2015-08-26 15:30:00,46.77,47.13,46.76,47.06,3338337.0,35.8535,36.1295,35.8458,36.0758,3338337.0
2015-08-27 09:30:00,47.43,47.6,47.34,47.4,2010991.0,36.3594,36.4898,36.2904,36.3364,2010991.0
2015-08-27 10:00:00,47.4,47.52,47.3,47.5,1217623.0,36.3364,36.4284,36.2598,36.4131,1217623.0
2015-08-27 10:30:00,47.5,47.59,47.4,47.56,947195.0,36.4131,36.4821,36.3364,36.4591,947195.0
2015-08-27 11:00:00,47.55,47.67,47.53,47.63,894330.0,36.4514,36.5434,36.4361,36.5128,894330.0
2015-08-27 11:30:00,47.64,47.69,47.56,47.67,388165.0,36.5204,36.5587,36.4591,36.5434,388165.0
2015-08-27 12:00:00,47.66,47.82,47.66,47.78,404319.0,36.5358,36.6584,36.5358,36.6277,404319.0
2015-08-27 12:30:00,47.78,47.89,47.77,47.88,510895.0,36.6277,36.7121,36.6201,36.7044,510895.0
2015-08-27 13:00:00,47.88,47.89,47.73,47.75,370793.0,36.7044,36.7121,36.5894,36.6047,370793.0
2015-08-27 13:30:00,47.74,47.82,47.68,47.81,482978.0,36.5971,36.6584,36.5511,36.6507,482978.0
2015-08-27 14:00:00,47.81,47.82,47.47,47.52,1059436.0,36.6507,36.6584,36.3901,36.4284,1059436.0
2015-08-27 14:30:00,47.51,47.57,47.13,47.15,1529804.0,36.4208,36.4668,36.1295,36.1448,1529804.0
2015-08-27 15:00:00,47.16,47.35,46.87,47.33,4328343.0,36.1525,36.2981,35.9301,36.2828,4328343.0
2015-08-27 15:30:00,47.34,47.76,47.26,47.75,3421486.0,36.2904,36.6124,36.2291,36.6047,3421486.0
2015-08-28 09:30:00,47.61,47.68,47.5,47.65,1433769.0,36.4974,36.5511,36.4131,36.5281,1433769.0
2015-08-28 10:00:00,47.65,47.67,47.49,47.56,775549.0,36.5281,36.5434,36.4054,36.4591,775549.0
2015-08-28 10:30:00,47.56,47.62,47.43,47.44,463797.0,36.4591,36.5051,36.3594,36.3671,463797.0
2015-08-28 11:00:00,47.44,47.66,47.44,47.65,802045.0,36.3671,36.5358,36.3671,36.5281,802045.0
2015-08-28 11:30:00,47.65,47.69,47.36,47.41,464816.0,36.5281,36.5587,36.3058,36.3441,464816.0
2015-08-28 12:00:00,47.41,47.44,47.36,47.42,421509.0,36.3441,36.3671,36.3058,36.3518,421509.0
2015-08-28 12:30:00,47.42,47.46,47.38,47.42,198143.0,36.3518,36.3824,36.3211,36.3518,198143.0
2015-08-28 13:00:00,47.43,47.5,47.39,47.4,443830.0,36.3594,36.4131,36.3288,36.3364,443830.0
2015-08-28 13:30:00,47.39,47.5,47.35,47.47,502359.0,36.3288,36.4131,36.2981,36.3901,502359.0
2015-08-28 14:00:00,47.47,47.59,47.47,47.55,280817.0,36.3901,36.4821,36.3901,36.4514,280817.0
2015-08-28 14:30:00,47.55,47.63,47.48,47.59,258081.0,36.4514,36.5128,36.3978,36.4821,258081.0
2015-08-28 15:00:00,47.59,47.6,47.44,47.49,375757.0,36.4821,36.4898,36.3671,36.4054,375757.0
2015-08-28 15:30:00,47.49,47.68,47.36,47.65,1765170.0,36.4054,36.5511,36.3058,36.5281,1765170.0
2015-08-31 09:30:00,47.52,47.52,47.28,47.28,754568.0,36.4284,36.4284,36.2444,36.2444,754568.0
2015-08-31 10:00:00,47.29,47.36,47.18,47.35,427235.0,36.2521,36.3058,36.1678,36.2981,427235.0
2015-08-31 10:30:00,47.35,47.41,47.32,47.32,612191.0,36.2981,36.3441,36.2751,36.2751,612191.0
2015-08-31 11:00:00,47.31,47.36,47.23,47.33,761569.0,36.2674,36.3058,36.2061,36.2828,761569.0
2015-08-31 11:30:00,47.32,47.46,47.25,47.28,909026.0,36.2751,36.3824,36.2214,36.2444,909026.0
2015-08-31 12:00:00,47.29,47.39,47.27,47.37,777403.0,36.2521,36.3288,36.2368,36.3134,777403.0
2015-08-31 12:30:00,47.37,47.39,47.31,47.34,442579.0,36.3134,36.3288,36.2674,36.2904,442579.0
2015-08-31 13:00:00,47.33,47.36,47.26,47.31,514070.0,36.2828,36.3058,36.2291,36.2674,514070.0
2015-08-31 13:30:00,47.31,47.32,47.24,47.3,708013.0,36.2674,36.2751,36.2138,36.2598,708013.0
2015-08-31 14:00:00,47.31,47.37,47.23,47.28,1537014.0,36.2674,36.3134,36.2061,36.2444,1537014.0
2015-08-31 14:30:00,47.28,47.32,47.2,47.22,1219417.0,36.2444,36.2751,36.1831,36.1984,1219417.0
2015-08-31 15:00:00,47.22,47.35,47.21,47.25,1717461.0,36.1984,36.2981,36.1908,36.2214,1717461.0
2015-08-31 15:30:00,47.25,47.43,47.24,47.32,1586203.0,36.2214,36.3594,36.2138,36.2751,1586203.0
2015-09-01 09:30:00,46.37,46.66,46.05,46.56,1813618.0,35.5468,35.7692,35.3015,35.6925,1813618.0
2015-09-01 10:00:00,46.55,46.77,46.41,46.76,1280614.0,35.6848,35.8535,35.5775,35.8458,1280614.0
2015-09-01 10:30:00,46.77,46.85,46.62,46.7,1301042.0,35.8535,35.9148,35.7385,35.7998,1301042.0
2015-09-01 11:00:00,46.71,46.78,46.61,46.69,499229.0,35.8075,35.8611,35.7308,35.7922,499229.0
2015-09-01 11:30:00,46.69,46.74,46.64,46.69,468938.0,35.7922,35.8305,35.7538,35.7922,468938.0
2015-09-01 12:00:00,46.69,46.74,46.55,46.55,730131.0,35.7922,35.8305,35.6848,35.6848,730131.0
2015-09-01 12:30:00,46.55,46.58,46.43,46.45,893254.0,35.6848,35.7078,35.5928,35.6082,893254.0
2015-09-01 13:00:00,46.44,46.57,46.39,46.53,730050.0,35.6005,35.7002,35.5622,35.6695,730050.0
2015-09-01 13:30:00,46.53,46.57,46.45,46.54,488262.0,35.6695,35.7002,35.6082,35.6772,488262.0
2015-09-01 14:00:00,46.53,46.54,46.34,46.44,511087.0,35.6695,35.6772,35.5238,35.6005,511087.0
2015-09-01 14:30:00,46.43,46.6,46.42,46.43,644052.0,35.5928,35.7232,35.5852,35.5928,644052.0
2015-09-01 15:00:00,46.44,46.48,46.32,46.33,1003113.0,35.6005,35.6312,35.5085,35.5162,1003113.0
2015-09-01 15:30:00,46.33,46.49,46.07,46.34,4022446.0,35.5162,35.6388,35.3169,35.5238,4022446.0
2015-09-02 09:30:00,46.74,46.91,46.67,46.75,1025403.0,35.8305,35.9608,35.7768,35.8382,1025403.0
2015-09-02 10:00:00,46.75,46.87,46.57,46.59,958294.0,35.8382,35.9301,35.7002,35.7155,958294.0
2015-09-02 10:30:00,46.59,46.67,46.53,46.65,561468.0,35.7155,35.7768,35.6695,35.7615,561468.0
2015-09-02 11:00:00,46.65,46.7,46.55,46.65,392526.0,35.7615,35.7998,35.6848,35.7615,392526.0
2015-09-02 11:30:00,46.65,46.66,46.52,46.59,400667.0,35.7615,35.7692,35.6618,35.7155,400667.0
2015-09-02 12:00:00,46.58,46.72,46.55,46.71,312038.0,35.7078,35.8152,35.6848,35.8075,312038.0
2015-09-02 12:30:00,46.7,46.88,46.69,46.85,297043.0,35.7998,35.9378,35.7922,35.9148,297043.0
2015-09-02 13:00:00,46.85,46.91,46.8,46.9,392115.0,35.9148,35.9608,35.8765,35.9531,392115.0
2015-09-02 13:30:00,46.89,46.89,46.75,46.79,352033.0,35.9455,35.9455,35.8382,35.8688,352033.0
2015-09-02 14:00:00,46.79,46.89,46.77,46.8,495862.0,35.8688,35.9455,35.8535,35.8765,495862.0
2015-09-02 14:30:00,46.8,46.81,46.62,46.73,1043631.0,35.8765,35.8841,35.7385,35.8228,1043631.0
2015-09-02 15:00:00,46.73,46.8,46.6,46.7,623045.0,35.8228,35.8765,35.7232,35.7998,623045.0
2015-09-02 15:30:00,46.7,46.98,46.68,46.98,1915847.0,35.7998,36.0145,35.7845,36.0145,1915847.0
2015-09-03 09:30:00,47.16,47.37,47.05,47.3,619533.0,36.1525,36.3134,36.0681,36.2598,619533.0
2015-09-03 10:00:00,47.3,47.49,47.25,47.45,492993.0,36.2598,36.4054,36.2214,36.3748,492993.0
2015-09-03 10:30:00,47.45,47.58,47.41,47.57,387084.0,36.3748,36.4744,36.3441,36.4668,387084.0
2015-09-03 11:00:00,47.57,47.58,47.43,47.45,407928.0,36.4668,36.4744,36.3594,36.3748,407928.0
2015-09-03 11:30:00,47.46,47.48,47.39,47.47,428613.0,36.3824,36.3978,36.3288,36.3901,428613.0
2015-09-03 12:00:00,47.47,47.49,47.4,47.44,249492.0,36.3901,36.4054,36.3364,36.3671,249492.0
2015-09-03 12:30:00,47.44,47.45,47.32,47.39,232158.0,36.3671,36.3748,36.2751,36.3288,232158.0
2015-09-03 13:00:00,47.39,47.43,47.25,47.39,328526.0,36.3288,36.3594,36.2214,36.3288,328526.0
2015-09-03 13:30:00,47.39,47.41,47.29,47.29,354248.0,36.3288,36.3441,36.2521,36.2521,354248.0
2015-09-03 14:00:00,47.29,47.36,47.23,47.34,213593.0,36.2521,36.3058,36.2061,36.2904,213593.0
2015-09-03 14:30:00,47.35,47.48,47.31,47.37,462090.0,36.2981,36.3978,36.2674,36.3134,462090.0
2015-09-03 15:00:00,47.37,47.4,47.23,47.25,1523591.0,36.3134,36.3364,36.2061,36.2214,1523591.0
2015-09-03 15:30:00,47.25,47.43,47.15,47.29,1662600.0,36.2214,36.3594,36.1448,36.2521,1662600.0
2015-09-04 09:30:00,46.67,46.77,46.54,46.62,1860062.0,35.7768,35.8535,35.6772,35.7385,1860062.0
2015-09-04 10:00:00,46.62,46.75,46.59,46.73,962152.0,35.7385,35.8382,35.7155,35.8228,962152.0
2015-09-04 10:30:00,46.73,46.79,46.6,46.62,527571.0,35.8228,35.8688,35.7232,35.7385,527571.0
2015-09-04 11:00:00,46.63,46.69,46.6,46.68,454550.0,35.7462,35.7922,35.7232,35.7845,454550.0
2015-09-04 11:30:00,46.67,46.7,46.58,46.64,366587.0,35.7768,35.7998,35.7078,35.7538,366587.0
2015-09-04 12:00:00,46.64,46.65,46.53,46.54,321134.0,35.7538,35.7615,35.6695,35.6772,321134.0
2015-09-04 12:30:00,46.55,46.62,46.52,46.58,236152.0,35.6848,35.7385,35.6618,35.7078,236152.0
2015-09-04 13:00:00,46.58,46.59,46.43,46.44,905057.0,35.7078,35.7155,35.5928,35.6005,905057.0
2015-09-04 13:30:00,46.44,46.49,46.42,46.44,374434.0,35.6005,35.6388,35.5852,35.6005,374434.0
2015-09-04 14:00:00,46.43,46.44,46.34,46.39,837839.0,35.5928,35.6005,35.5238,35.5622,837839.0
2015-09-04 14:30:00,46.38,46.49,46.34,46.49,530778.0,35.5545,35.6388,35.5238,35.6388,530778.0
2015-09-04 15:00:00,46.5,46.54,46.42,46.51,573463.0,35.6465,35.6772,35.5852,35.6542,573463.0
2015-09-04 15:30:00,46.52,46.78,46.48,46.51,2350477.0,35.6618,35.8611,35.6312,35.6542,2350477.0
2015-09-08 09:30:00,47.27,47.36,47.1,47.27,1321700.0,36.2368,36.3058,36.1065,36.2368,1321700.0
2015-09-08 10:00:00,47.27,47.28,47.07,47.12,490146.0,36.2368,36.2444,36.0835,36.1218,490146.0
2015-09-08 10:30:00,47.12,47.15,46.96,47.03,426624.0,36.1218,36.1448,35.9991,36.0528,426624.0
2015-09-08 11:00:00,47.03,47.06,46.94,47.04,277298.0,36.0528,36.0758,35.9838,36.0605,277298.0
2015-09-08 11:30:00,47.04,47.05,46.98,47.01,768512.0,36.0605,36.0681,36.0145,36.0375,768512.0
2015-09-08 12:00:00,47.0,47.16,46.98,47.16,373990.0,36.0298,36.1525,36.0145,36.1525,373990.0
2015-09-08 12:30:00,47.16,47.17,47.12,47.15,167943.0,36.1525,36.1601,36.1218,36.1448,167943.0
2015-09-08 13:00:00,47.16,47.18,47.09,47.13,179902.0,36.1525,36.1678,36.0988,36.1295,179902.0
2015-09-08 13:30:00,47.14,47.29,47.1,47.28,166714.0,36.1371,36.2521,36.1065,36.2444,166714.0
2015-09-08 14:00:00,47.29,47.35,47.25,47.34,251907.0,36.2521,36.2981,36.2214,36.2904,251907.0
2015-09-08 14:30:00,47.34,47.46,47.32,47.4,429301.0,36.2904,36.3824,36.2751,36.3364,429301.0
2015-09-08 15:00:00,47.4,47.43,47.34,47.43,467096.0,36.3364,36.3594,36.2904,36.3594,467096.0
2015-09-08 15:30:00,47.42,47.54,47.39,47.51,1204341.0,36.3518,36.4438,36.3288,36.4208,1204341.0
2015-09-09 09:30:00,47.93,47.94,47.56,47.6,894064.0,36.7427,36.7504,36.4591,36.4898,894064.0
2015-09-09 10:00:00,47.61,47.63,47.49,47.51,479602.0,36.4974,36.5128,36.4054,36.4208,479602.0
2015-09-09 10:30:00,47.51,47.53,47.34,47.39,614781.0,36.4208,36.4361,36.2904,36.3288,614781.0
2015-09-09 11:00:00,47.39,47.48,47.37,47.4,241169.0,36.3288,36.3978,36.3134,36.3364,241169.0
2015-09-09 11:30:00,47.4,47.44,47.34,47.38,228451.0,36.3364,36.3671,36.2904,36.3211,228451.0
2015-09-09 12:00:00,47.39,47.46,47.37,47.42,160142.0,36.3288,36.3824,36.3134,36.3518,160142.0
2015-09-09 12:30:00,47.43,47.45,47.35,47.37,447658.0,36.3594,36.3748,36.2981,36.3134,447658.0
2015-09-09 13:00:00,47.37,47.41,47.31,47.31,211041.0,36.3134,36.3441,36.2674,36.2674,211041.0
2015-09-09 13:30:00,47.31,47.31,47.14,47.15,596269.0,36.2674,36.2674,36.1371,36.1448,596269.0
2015-09-09 14:00:00,47.15,47.22,47.08,47.12,327884.0,36.1448,36.1984,36.0911,36.1218,327884.0
2015-09-09 14:30:00,47.12,47.13,46.98,47.03,310382.0,36.1218,36.1295,36.0145,36.0528,310382.0
2015-09-09 15:00:00,47.04,47.13,46.92,46.94,764967.0,36.0605,36.1295,35.9685,35.9838,764967.0
2015-09-09 15:30:00,46.94,46.94,46.59,46.69,1897440.0,35.9838,35.9838,35.7155,35.7922,1897440.0
2015-09-10 09:30:00,46.49,46.79,46.47,46.63,1624130.0,35.6388,35.8688,35.6235,35.7462,1624130.0
2015-09-10 10:00:00,46.63,46.69,46.5,46.6,934045.0,35.7462,35.7922,35.6465,35.7232,934045.0
2015-09-10 10:30:00,46.61,46.93,46.59,46.87,977185.0,35.7308,35.9761,35.7155,35.9301,977185.0
2015-09-10 11:00:00,46.87,46.9,46.69,46.74,639928.0,35.9301,35.9531,35.7922,35.8305,639928.0
2015-09-10 11:30:00,46.74,46.85,46.74,46.79,772994.0,35.8305,35.9148,35.8305,35.8688,772994.0
2015-09-10 12:00:00,46.79,46.9,46.71,46.74,526007.0,35.8688,35.9531,35.8075,35.8305,526007.0
2015-09-10 12:30:00,46.73,46.85,46.72,46.79,590429.0,35.8228,35.9148,35.8152,35.8688,590429.0
2015-09-10 13:00:00,46.78,46.99,46.74,46.99,447415.0,35.8611,36.0221,35.8305,36.0221,447415.0
2015-09-10 13:30:00,46.99,47.12,46.97,47.05,806616.0,36.0221,36.1218,36.0068,36.0681,806616.0
2015-09-10 14:00:00,47.05,47.09,46.98,47.01,422624.0,36.0681,36.0988,36.0145,36.0375,422624.0
2015-09-10 14:30:00,47.01,47.06,46.86,46.87,491475.0,36.0375,36.0758,35.9225,35.9301,491475.0
2015-09-10 15:00:00,46.86,46.93,46.74,46.77,933193.0,35.9225,35.9761,35.8305,35.8535,933193.0
2015-09-10 15:30:00,46.77,46.82,46.63,46.81,2040428.0,35.8535,35.8918,35.7462,35.8841,2040428.0
2015-09-11 09:30:00,46.74,46.83,46.6,46.61,859754.0,35.8305,35.8995,35.7232,35.7308,859754.0
2015-09-11 10:00:00,46.6,46.78,46.57,46.72,340737.0,35.7232,35.8611,35.7002,35.8152,340737.0
2015-09-11 10:30:00,46.72,46.77,46.65,46.67,228010.0,35.8152,35.8535,35.7615,35.7768,228010.0
2015-09-11 11:00:00,46.67,46.84,46.65,46.84,276752.0,35.7768,35.9071,35.7615,35.9071,276752.0
2015-09-11 11:30:00,46.85,46.89,46.77,46.86,367081.0,35.9148,35.9455,35.8535,35.9225,367081.0
2015-09-11 12:00:00,46.86,46.97,46.84,46.94,354607.0,35.9225,36.0068,35.9071,35.9838,354607.0
2015-09-11 12:30:00,46.94,47.0,46.89,46.97,171138.0,35.9838,36.0298,35.9455,36.0068,171138.0
2015-09-11 13:00:00,46.98,46.99,46.79,46.8,188120.0,36.0145,36.0221,35.8688,35.8765,188120.0
2015-09-11 13:30:00,46.78,46.84,46.73,46.81,297837.0,35.8611,35.9071,35.8228,35.8841,297837.0
2015-09-11 14:00:00,46.8,46.87,46.73,46.85,220628.0,35.8765,35.9301,35.8228,35.9148,220628.0
2015-09-11 14:30:00,46.85,46.96,46.85,46.93,207277.0,35.9148,35.9991,35.9148,35.9761,207277.0
2015-09-11 15:00:00,46.93,47.01,46.91,46.94,424628.0,35.9761,36.0375,35.9608,35.9838,424628.0
2015-09-11 15:30:00,46.94,47.11,46.89,47.09,995578.0,35.9838,36.1141,35.9455,36.0988,995578.0
2015-09-14 09:30:00,47.08,47.14,46.76,46.82,1445099.0,36.0911,36.1371,35.8458,35.8918,1445099.0
2015-09-14 10:00:00,46.82,46.93,46.8,46.88,472712.0,35.8918,35.9761,35.8765,35.9378,472712.0
2015-09-14 10:30:00,46.88,46.97,46.84,46.89,470470.0,35.9378,36.0068,35.9071,35.9455,470470.0
2015-09-14 11:00:00,46.88,46.92,46.85,46.91,406884.0,35.9378,35.9685,35.9148,35.9608,406884.0
2015-09-14 11:30:00,46.9,46.95,46.84,46.93,286323.0,35.9531,35.9915,35.9071,35.9761,286323.0
2015-09-14 12:00:00,46.92,46.93,46.8,46.83,247398.0,35.9685,35.9761,35.8765,35.8995,247398.0
2015-09-14 12:30:00,46.83,46.88,46.8,46.83,222294.0,35.8995,35.9378,35.8765,35.8995,222294.0
2015-09-14 13:00:00,46.82,46.86,46.79,46.84,146005.0,35.8918,35.9225,35.8688,35.9071,146005.0
2015-09-14 13:30:00,46.84,46.95,46.83,46.94,242767.0,35.9071,35.9915,35.8995,35.9838,242767.0
2015-09-14 14:00:00,46.95,46.95,46.88,46.9,528348.0,35.9915,35.9915,35.9378,35.9531,528348.0
2015-09-14 14:30:00,46.9,46.96,46.87,46.91,156907.0,35.9531,35.9991,35.9301,35.9608,156907.0
2015-09-14 15:00:00,46.91,46.93,46.85,46.87,264131.0,35.9608,35.9761,35.9148,35.9301,264131.0
2015-09-14 15:30:00,46.88,46.97,46.82,46.94,959584.0,35.9378,36.0068,35.8918,35.9838,959584.0
2015-09-15 09:30:00,47.01,47.1,46.85,46.87,754662.0,36.0375,36.1065,35.9148,35.9301,754662.0
2015-09-15 10:00:00,46.88,46.97,46.82,46.95,551257.0,35.9378,36.0068,35.8918,35.9915,551257.0
2015-09-15 10:30:00,46.96,47.18,46.96,47.14,832911.0,35.9991,36.1678,35.9991,36.1371,832911.0
2015-09-15 11:00:00,47.14,47.2,47.11,47.16,425608.0,36.1371,36.1831,36.1141,36.1525,425608.0
2015-09-15 11:30:00,47.16,47.2,47.13,47.2,642908.0,36.1525,36.1831,36.1295,36.1831,642908.0
2015-09-15 12:00:00,47.2,47.27,47.15,47.26,240712.0,36.1831,36.2368,36.1448,36.2291,240712.0
2015-09-15 12:30:00,47.26,47.3,47.25,47.28,298175.0,36.2291,36.2598,36.2214,36.2444,298175.0
2015-09-15 13:00:00,47.29,47.45,47.28,47.45,163164.0,36.2521,36.3748,36.2444,36.3748,163164.0
2015-09-15 13:30:00,47.45,47.53,47.44,47.46,623726.0,36.3748,36.4361,36.3671,36.3824,623726.0
2015-09-15 14:00:00,47.46,47.55,47.45,47.47,284538.0,36.3824,36.4514,36.3748,36.3901,284538.0
2015-09-15 14:30:00,47.48,47.59,47.46,47.56,364651.0,36.3978,36.4821,36.3824,36.4591,364651.0
2015-09-15 15:00:00,47.57,47.6,47.53,47.56,591856.0,36.4668,36.4898,36.4361,36.4591,591856.0
2015-09-15 15:30:00,47.56,47.57,47.49,47.5,1167822.0,36.4591,36.4668,36.4054,36.4131,1167822.0
2015-09-16 09:30:00,47.94,47.94,47.67,47.75,1898895.0,36.7504,36.7504,36.5434,36.6047,1898895.0
2015-09-16 10:00:00,47.76,47.83,47.7,47.78,1199682.0,36.6124,36.6661,36.5664,36.6277,1199682.0
2015-09-16 10:30:00,47.78,47.82,47.69,47.74,430574.0,36.6277,36.6584,36.5587,36.5971,430574.0
2015-09-16 11:00:00,47.73,47.95,47.72,47.94,868010.0,36.5894,36.7581,36.5817,36.7504,868010.0
2015-09-16 11:30:00,47.94,47.94,47.86,47.91,352755.0,36.7504,36.7504,36.6891,36.7274,352755.0
2015-09-16 12:00:00,47.91,47.94,47.85,47.93,228476.0,36.7274,36.7504,36.6814,36.7427,228476.0
2015-09-16 12:30:00,47.93,48.0,47.91,47.99,231124.0,36.7427,36.7964,36.7274,36.7887,231124.0
2015-09-16 13:00:00,47.98,47.98,47.89,47.91,176960.0,36.7811,36.7811,36.7121,36.7274,176960.0
2015-09-16 13:30:00,47.91,47.99,47.9,47.98,450150.0,36.7274,36.7887,36.7197,36.7811,450150.0
2015-09-16 14:00:00,47.98,47.99,47.86,47.89,454253.0,36.7811,36.7887,36.6891,36.7121,454253.0
2015-09-16 14:30:00,47.89,48.06,47.88,48.05,1079011.0,36.7121,36.8424,36.7044,36.8347,1079011.0
2015-09-16 15:00:00,48.05,48.09,48.0,48.08,1676693.0,36.8347,36.8654,36.7964,36.8577,1676693.0
2015-09-16 15:30:00,48.09,48.11,48.02,48.04,1995775.0,36.8654,36.8807,36.8117,36.8271,1995775.0
2015-09-17 09:30:00,48.01,48.09,47.93,48.01,740023.0,36.8041,36.8654,36.7427,36.8041,740023.0
2015-09-17 10:00:00,48.02,48.08,47.95,48.0,569463.0,36.8117,36.8577,36.7581,36.7964,569463.0
2015-09-17 10:30:00,48.0,48.08,47.98,48.07,226041.0,36.7964,36.8577,36.7811,36.8501,226041.0
2015-09-17 11:00:00,48.07,48.1,48.02,48.06,244033.0,36.8501,36.8731,36.8117,36.8424,244033.0
2015-09-17 11:30:00,48.07,48.09,48.04,48.07,163869.0,36.8501,36.8654,36.8271,36.8501,163869.0
2015-09-17 12:00:00,48.07,48.12,48.05,48.12,152092.0,36.8501,36.8884,36.8347,36.8884,152092.0
2015-09-17 12:30:00,48.12,48.19,48.1,48.16,224276.0,36.8884,36.942,36.8731,36.919,224276.0
2015-09-17 13:00:00,48.16,48.24,48.12,48.19,428356.0,36.919,36.9804,36.8884,36.942,428356.0
2015-09-17 13:30:00,48.2,48.24,48.14,48.18,465809.0,36.9497,36.9804,36.9037,36.9344,465809.0
2015-09-17 14:00:00,48.22,48.36,47.91,48.17,2561498.0,36.965,37.0724,36.7274,36.9267,2561498.0
2015-09-17 14:30:00,48.18,48.62,48.18,48.53,2062678.0,36.9344,37.2717,36.9344,37.2027,2062678.0
2015-09-17 15:00:00,48.53,48.56,47.95,48.18,1776373.0,37.2027,37.2257,36.7581,36.9344,1776373.0
2015-09-17 15:30:00,48.17,48.26,47.95,48.07,2336313.0,36.9267,36.9957,36.7581,36.8501,2336313.0
2015-09-18 09:30:00,47.19,47.61,47.0,47.49,1449569.0,36.4113,36.7354,36.2647,36.6428,1449569.0
2015-09-18 10:00:00,47.49,47.7,47.44,47.65,752927.0,36.6428,36.8048,36.6042,36.7662,752927.0
2015-09-18 10:30:00,47.66,47.68,47.53,47.58,350008.0,36.7739,36.7894,36.6736,36.7122,350008.0
2015-09-18 11:00:00,47.58,47.69,47.55,47.55,296719.0,36.7122,36.7971,36.6891,36.6891,296719.0
2015-09-18 11:30:00,47.55,47.71,47.5,47.63,344307.0,36.6891,36.8125,36.6505,36.7508,344307.0
2015-09-18 12:00:00,47.64,47.64,47.41,47.45,400649.0,36.7585,36.7585,36.581,36.6119,400649.0
2015-09-18 12:30:00,47.46,47.48,47.39,47.47,540787.0,36.6196,36.6351,36.5656,36.6273,540787.0
2015-09-18 13:00:00,47.47,47.53,47.38,47.44,356109.0,36.6273,36.6736,36.5579,36.6042,356109.0
2015-09-18 13:30:00,47.44,47.45,47.25,47.28,869544.0,36.6042,36.6119,36.4576,36.4807,869544.0
2015-09-18 14:00:00,47.27,47.43,47.26,47.4,434921.0,36.473,36.5965,36.4653,36.5733,434921.0
2015-09-18 14:30:00,47.4,47.42,47.24,47.33,498446.0,36.5733,36.5888,36.4499,36.5193,498446.0
2015-09-18 15:00:00,47.34,47.38,47.18,47.22,603829.0,36.527,36.5579,36.4036,36.4344,603829.0
2015-09-18 15:30:00,47.22,47.23,47.07,47.17,3155007.0,36.4344,36.4422,36.3187,36.3959,3155007.0
2015-09-21 09:30:00,47.31,47.57,47.31,47.45,873910.0,36.5039,36.7045,36.5039,36.6119,873910.0
2015-09-21 10:00:00,47.45,47.51,47.42,47.48,982489.0,36.6119,36.6582,36.5888,36.6351,982489.0
2015-09-21 10:30:00,47.48,47.67,47.48,47.55,1067324.0,36.6351,36.7817,36.6351,36.6891,1067324.0
2015-09-21 11:00:00,47.56,47.59,47.54,47.56,353417.0,36.6968,36.7199,36.6814,36.6968,353417.0
2015-09-21 11:30:00,47.56,47.58,47.44,47.47,1012075.0,36.6968,36.7122,36.6042,36.6273,1012075.0
2015-09-21 12:00:00,47.47,47.47,47.36,47.45,269420.0,36.6273,36.6273,36.5425,36.6119,269420.0
2015-09-21 12:30:00,47.45,47.46,47.3,47.34,547681.0,36.6119,36.6196,36.4962,36.527,547681.0
2015-09-21 13:00:00,47.33,47.5,47.32,47.48,525565.0,36.5193,36.6505,36.5116,36.6351,525565.0
2015-09-21 13:30:00,47.48,47.56,47.45,47.49,121685.0,36.6351,36.6968,36.6119,36.6428,121685.0
2015-09-21 14:00:00,47.49,47.53,47.44,47.48,226114.0,36.6428,36.6736,36.6042,36.6351,226114.0
2015-09-21 14:30:00,47.48,47.65,47.46,47.61,247635.0,36.6351,36.7662,36.6196,36.7354,247635.0
2015-09-21 15:00:00,47.61,47.66,47.58,47.62,439399.0,36.7354,36.7739,36.7122,36.7431,439399.0
2015-09-21 15:30:00,47.62,47.65,47.47,47.56,1798974.0,36.7431,36.7662,36.6273,36.6968,1798974.0
2015-09-22 09:30:00,47.06,47.14,46.92,47.0,1169792.0,36.311,36.3727,36.203,36.2647,1169792.0
2015-09-22 10:00:00,47.01,47.05,46.93,46.97,742782.0,36.2724,36.3033,36.2107,36.2415,742782.0
2015-09-22 10:30:00,46.97,46.97,46.78,46.82,1105167.0,36.2415,36.2415,36.0949,36.1258,1105167.0
2015-09-22 11:00:00,46.82,46.85,46.77,46.8,693317.0,36.1258,36.149,36.0872,36.1104,693317.0
2015-09-22 11:30:00,46.8,46.9,46.79,46.89,493144.0,36.1104,36.1875,36.1027,36.1798,493144.0
2015-09-22 12:00:00,46.88,46.99,46.83,46.91,358489.0,36.1721,36.257,36.1335,36.1953,358489.0
2015-09-22 12:30:00,46.92,46.95,46.77,46.8,233361.0,36.203,36.2261,36.0872,36.1104,233361.0
2015-09-22 13:00:00,46.79,46.9,46.78,46.79,452362.0,36.1027,36.1875,36.0949,36.1027,452362.0
2015-09-22 13:30:00,46.79,46.9,46.78,46.87,389203.0,36.1027,36.1875,36.0949,36.1644,389203.0
2015-09-22 14:00:00,46.86,46.91,46.81,46.89,308981.0,36.1567,36.1953,36.1181,36.1798,308981.0
2015-09-22 14:30:00,46.9,46.97,46.86,46.94,587102.0,36.1875,36.2415,36.1567,36.2184,587102.0
2015-09-22 15:00:00,46.94,46.99,46.86,46.99,674318.0,36.2184,36.257,36.1567,36.257,674318.0
2015-09-22 15:30:00,46.99,47.1,46.96,47.01,1627699.0,36.257,36.3419,36.2338,36.2724,1627699.0
2015-09-23 09:30:00,47.01,47.08,46.9,47.0,993362.0,36.2724,36.3264,36.1875,36.2647,993362.0
2015-09-23 10:00:00,47.0,47.09,46.96,47.07,444187.0,36.2647,36.3341,36.2338,36.3187,444187.0
2015-09-23 10:30:00,47.07,47.11,46.99,47.04,370084.0,36.3187,36.3496,36.257,36.2956,370084.0
2015-09-23 11:00:00,47.05,47.06,46.91,46.95,495624.0,36.3033,36.311,36.1953,36.2261,495624.0
2015-09-23 11:30:00,46.95,46.97,46.88,46.94,362777.0,36.2261,36.2415,36.1721,36.2184,362777.0
2015-09-23 12:00:00,46.93,46.94,46.87,46.9,427986.0,36.2107,36.2184,36.1644,36.1875,427986.0
2015-09-23 12:30:00,46.89,46.94,46.86,46.92,220090.0,36.1798,36.2184,36.1567,36.203,220090.0
2015-09-23 13:00:00,46.93,46.98,46.89,46.89,221869.0,36.2107,36.2493,36.1798,36.1798,221869.0
2015-09-23 13:30:00,46.89,47.05,46.89,47.02,188490.0,36.1798,36.3033,36.1798,36.2801,188490.0
2015-09-23 14:00:00,47.02,47.16,47.01,47.1,467529.0,36.2801,36.3882,36.2724,36.3419,467529.0
2015-09-23 14:30:00,47.09,47.15,47.03,47.09,347379.0,36.3341,36.3804,36.2878,36.3341,347379.0
2015-09-23 15:00:00,47.09,47.12,47.02,47.09,594754.0,36.3341,36.3573,36.2801,36.3341,594754.0
2015-09-23 15:30:00,47.09,47.18,47.05,47.12,1165804.0,36.3341,36.4036,36.3033,36.3573,1165804.0
2015-09-24 09:30:00,46.75,47.04,46.75,46.93,916870.0,36.0718,36.2956,36.0718,36.2107,916870.0
2015-09-24 10:00:00,46.93,46.94,46.76,46.79,974700.0,36.2107,36.2184,36.0795,36.1027,974700.0
2015-09-24 10:30:00,46.79,46.88,46.77,46.79,299797.0,36.1027,36.1721,36.0872,36.1027,299797.0
2015-09-24 11:00:00,46.8,46.9,46.73,46.83,299924.0,36.1104,36.1875,36.0564,36.1335,299924.0
2015-09-24 11:30:00,46.84,46.95,46.83,46.94,617676.0,36.1412,36.2261,36.1335,36.2184,617676.0
2015-09-24 12:00:00,46.94,46.98,46.9,46.96,314998.0,36.2184,36.2493,36.1875,36.2338,314998.0
2015-09-24 12:30:00,46.96,47.04,46.87,46.87,291143.0,36.2338,36.2956,36.1644,36.1644,291143.0
2015-09-24 13:00:00,46.87,46.93,46.8,46.84,219030.0,36.1644,36.2107,36.1104,36.1412,219030.0
2015-09-24 13:30:00,46.84,46.95,46.8,46.91,258343.0,36.1412,36.2261,36.1104,36.1953,258343.0
2015-09-24 14:00:00,46.92,47.06,46.87,47.03,259588.0,36.203,36.311,36.1644,36.2878,259588.0
2015-09-24 14:30:00,47.03,47.25,46.95,47.19,736717.0,36.2878,36.4576,36.2261,36.4113,736717.0
2015-09-24 15:00:00,47.2,47.24,47.02,47.2,1023181.0,36.419,36.4499,36.2801,36.419,1023181.0
2015-09-24 15:30:00,47.2,47.24,47.09,47.18,962829.0,36.419,36.4499,36.3341,36.4036,962829.0
2015-09-25 09:30:00,47.45,47.69,47.38,47.62,1037906.0,36.6119,36.7971,36.5579,36.7431,1037906.0
2015-09-25 10:00:00,47.62,47.71,47.58,47.71,387997.0,36.7431,36.8125,36.7122,36.8125,387997.0
2015-09-25 10:30:00,47.72,47.77,47.66,47.76,490663.0,36.8202,36.8588,36.7739,36.8511,490663.0
2015-09-25 11:00:00,47.76,47.78,47.69,47.73,285075.0,36.8511,36.8665,36.7971,36.828,285075.0
2015-09-25 11:30:00,47.74,47.76,47.65,47.75,189658.0,36.8357,36.8511,36.7662,36.8434,189658.0
2015-09-25 12:00:00,47.74,47.78,47.67,47.73,124032.0,36.8357,36.8665,36.7817,36.828,124032.0
2015-09-25 12:30:00,47.73,47.86,47.73,47.84,142991.0,36.828,36.9283,36.828,36.9128,142991.0
2015-09-25 13:00:00,47.84,47.95,47.83,47.88,444493.0,36.9128,36.9977,36.9051,36.9437,444493.0
2015-09-25 13:30:00,47.89,47.93,47.86,47.91,318769.0,36.9514,36.9823,36.9283,36.9668,318769.0
2015-09-25 14:00:00,47.92,47.96,47.61,47.63,817832.0,36.9746,37.0054,36.7354,36.7508,817832.0
2015-09-25 14:30:00,47.63,47.69,47.44,47.59,978798.0,36.7508,36.7971,36.6042,36.7199,978798.0
2015-09-25 15:00:00,47.6,47.6,47.3,47.48,1280109.0,36.7277,36.7277,36.4962,36.6351,1280109.0
2015-09-25 15:30:00,47.48,47.58,47.42,47.49,1650272.0,36.6351,36.7122,36.5888,36.6428,1650272.0
2015-09-28 09:30:00,47.36,47.46,47.27,47.34,909301.0,36.5425,36.6196,36.473,36.527,909301.0
2015-09-28 10:00:00,47.34,47.41,47.19,47.37,2075502.0,36.527,36.581,36.4113,36.5502,2075502.0
2015-09-28 10:30:00,47.37,47.37,47.22,47.32,514952.0,36.5502,36.5502,36.4344,36.5116,514952.0
2015-09-28 11:00:00,47.33,47.37,47.04,47.06,473356.0,36.5193,36.5502,36.2956,36.311,473356.0
2015-09-28 11:30:00,47.06,47.16,47.02,47.14,534337.0,36.311,36.3882,36.2801,36.3727,534337.0
2015-09-28 12:00:00,47.13,47.15,47.04,47.07,477971.0,36.365,36.3804,36.2956,36.3187,477971.0
2015-09-28 12:30:00,47.07,47.08,46.95,46.95,530024.0,36.3187,36.3264,36.2261,36.2261,530024.0
2015-09-28 13:00:00,46.94,47.07,46.93,46.97,486740.0,36.2184,36.3187,36.2107,36.2415,486740.0
2015-09-28 13:30:00,46.97,47.06,46.87,46.87,1712712.0,36.2415,36.311,36.1644,36.1644,1712712.0
2015-09-28 14:00:00,46.87,46.89,46.77,46.86,934987.0,36.1644,36.1798,36.0872,36.1567,934987.0
2015-09-28 14:30:00,46.86,46.94,46.75,46.78,2106432.0,36.1567,36.2184,36.0718,36.0949,2106432.0
2015-09-28 15:00:00,46.78,46.8,46.69,46.74,1258312.0,36.0949,36.1104,36.0255,36.0641,1258312.0
2015-09-28 15:30:00,46.74,46.94,46.73,46.77,3179038.0,36.0641,36.2184,36.0564,36.0872,3179038.0
2015-09-29 09:30:00,46.91,46.91,46.71,46.84,1353749.0,36.1953,36.1953,36.0409,36.1412,1353749.0
2015-09-29 10:00:00,46.84,46.93,46.75,46.92,1219214.0,36.1412,36.2107,36.0718,36.203,1219214.0
2015-09-29 10:30:00,46.92,46.93,46.67,46.76,1150401.0,36.203,36.2107,36.0101,36.0795,1150401.0
2015-09-29 11:00:00,46.77,46.84,46.64,46.72,1021818.0,36.0872,36.1412,35.9869,36.0487,1021818.0
2015-09-29 11:30:00,46.72,46.82,46.6,46.72,527908.0,36.0487,36.1258,35.9561,36.0487,527908.0
2015-09-29 12:00:00,46.71,46.74,46.57,46.64,421018.0,36.0409,36.0641,35.9329,35.9869,421018.0
2015-09-29 12:30:00,46.65,46.67,46.54,46.58,701182.0,35.9946,36.0101,35.9098,35.9406,701182.0
2015-09-29 13:00:00,46.58,46.79,46.58,46.75,421628.0,35.9406,36.1027,35.9406,36.0718,421628.0
2015-09-29 13:30:00,46.75,46.79,46.69,46.78,526323.0,36.0718,36.1027,36.0255,36.0949,526323.0
2015-09-29 14:00:00,46.78,46.78,46.64,46.73,964929.0,36.0949,36.0949,35.9869,36.0564,964929.0
2015-09-29 14:30:00,46.73,46.79,46.55,46.55,1332306.0,36.0564,36.1027,35.9175,35.9175,1332306.0
2015-09-29 15:00:00,46.55,46.62,46.48,46.49,1321208.0,35.9175,35.9715,35.8635,35.8712,1321208.0
2015-09-29 15:30:00,46.5,46.84,46.49,46.76,3568370.0,35.8789,36.1412,35.8712,36.0795,3568370.0
2015-09-30 09:30:00,46.95,47.35,46.95,47.22,906636.0,36.2261,36.5348,36.2261,36.4344,906636.0
2015-09-30 10:00:00,47.22,47.27,47.09,47.14,525369.0,36.4344,36.473,36.3341,36.3727,525369.0
2015-09-30 10:30:00,47.13,47.23,47.11,47.14,563911.0,36.365,36.4422,36.3496,36.3727,563911.0
2015-09-30 11:00:00,47.14,47.17,47.07,47.17,597189.0,36.3727,36.3959,36.3187,36.3959,597189.0
2015-09-30 11:30:00,47.17,47.19,47.01,47.05,695774.0,36.3959,36.4113,36.2724,36.3033,695774.0
2015-09-30 12:00:00,47.05,47.07,46.9,46.97,567866.0,36.3033,36.3187,36.1875,36.2415,567866.0
2015-09-30 12:30:00,46.97,47.02,46.86,46.94,681114.0,36.2415,36.2801,36.1567,36.2184,681114.0
2015-09-30 13:00:00,46.94,47.06,46.93,47.05,622759.0,36.2184,36.311,36.2107,36.3033,622759.0
2015-09-30 13:30:00,47.05,47.16,47.0,47.1,502493.0,36.3033,36.3882,36.2647,36.3419,502493.0
2015-09-30 14:00:00,47.1,47.14,47.03,47.11,604266.0,36.3419,36.3727,36.2878,36.3496,604266.0
2015-09-30 14:30:00,47.12,47.15,47.03,47.12,1103953.0,36.3573,36.3804,36.2878,36.3573,1103953.0
2015-09-30 15:00:00,47.12,47.17,47.05,47.13,838869.0,36.3573,36.3959,36.3033,36.365,838869.0
2015-09-30 15:30:00,47.14,47.27,47.13,47.2,2073497.0,36.3727,36.473,36.365,36.419,2073497.0
2015-10-01 09:30:00,47.22,47.33,47.01,47.09,1375171.0,36.4344,36.5193,36.2724,36.3341,1375171.0
2015-10-01 10:00:00,47.09,47.28,46.98,47.19,964474.0,36.3341,36.4807,36.2493,36.4113,964474.0
2015-10-01 10:30:00,47.19,47.23,47.05,47.06,638296.0,36.4113,36.4422,36.3033,36.311,638296.0
2015-10-01 11:00:00,47.06,47.14,47.01,47.02,464089.0,36.311,36.3727,36.2724,36.2801,464089.0
2015-10-01 11:30:00,47.02,47.08,46.89,46.93,677623.0,36.2801,36.3264,36.1798,36.2107,677623.0
2015-10-01 12:00:00,46.93,46.95,46.83,46.9,640364.0,36.2107,36.2261,36.1335,36.1875,640364.0
2015-10-01 12:30:00,46.89,46.97,46.88,46.95,752411.0,36.1798,36.2415,36.1721,36.2261,752411.0
2015-10-01 13:00:00,46.95,46.97,46.86,46.89,411533.0,36.2261,36.2415,36.1567,36.1798,411533.0
2015-10-01 13:30:00,46.89,47.01,46.88,47.0,426494.0,36.1798,36.2724,36.1721,36.2647,426494.0
2015-10-01 14:00:00,47.0,47.11,46.96,47.08,613583.0,36.2647,36.3496,36.2338,36.3264,613583.0
2015-10-01 14:30:00,47.08,47.17,47.03,47.16,514472.0,36.3264,36.3959,36.2878,36.3882,514472.0
2015-10-01 15:00:00,47.16,47.23,47.09,47.1,1440751.0,36.3882,36.4422,36.3341,36.3419,1440751.0
2015-10-01 15:30:00,47.1,47.25,47.01,47.2,2826686.0,36.3419,36.4576,36.2724,36.419,2826686.0
2015-10-02 09:30:00,46.93,46.94,46.69,46.91,1196139.0,36.2107,36.2184,36.0255,36.1953,1196139.0
2015-10-02 10:00:00,46.9,47.08,46.78,46.85,1446388.0,36.1875,36.3264,36.0949,36.149,1446388.0
2015-10-02 10:30:00,46.85,47.09,46.83,47.09,554032.0,36.149,36.3341,36.1335,36.3341,554032.0
2015-10-02 11:00:00,47.08,47.17,47.01,47.09,423298.0,36.3264,36.3959,36.2724,36.3341,423298.0
2015-10-02 11:30:00,47.1,47.17,47.04,47.13,432146.0,36.3419,36.3959,36.2956,36.365,432146.0
2015-10-02 12:00:00,47.14,47.28,47.12,47.26,556718.0,36.3727,36.4807,36.3573,36.4653,556718.0
2015-10-02 12:30:00,47.25,47.41,47.25,47.38,1059641.0,36.4576,36.581,36.4576,36.5579,1059641.0
2015-10-02 13:00:00,47.38,47.53,47.37,47.46,857473.0,36.5579,36.6736,36.5502,36.6196,857473.0
2015-10-02 13:30:00,47.46,47.49,47.37,47.4,375710.0,36.6196,36.6428,36.5502,36.5733,375710.0
2015-10-02 14:00:00,47.41,47.48,47.36,47.45,488322.0,36.581,36.6351,36.5425,36.6119,488322.0
2015-10-02 14:30:00,47.45,47.49,47.37,47.37,440138.0,36.6119,36.6428,36.5502,36.5502,440138.0
2015-10-02 15:00:00,47.37,47.69,47.36,47.68,1083593.0,36.5502,36.7971,36.5425,36.7894,1083593.0
2015-10-02 15:30:00,47.68,47.86,47.65,47.86,2752649.0,36.7894,36.9283,36.7662,36.9283,2752649.0
2015-10-05 09:30:00,48.19,48.5,48.04,48.43,1233158.0,37.1829,37.4221,37.0672,37.3681,1233158.0
2015-10-05 10:00:00,48.43,48.46,48.29,48.3,847161.0,37.3681,37.3912,37.26,37.2678,847161.0
2015-10-05 10:30:00,48.3,48.44,48.27,48.41,895109.0,37.2678,37.3758,37.2446,37.3526,895109.0
2015-10-05 11:00:00,48.42,48.46,48.35,48.37,755659.0,37.3604,37.3912,37.3063,37.3218,755659.0
2015-10-05 11:30:00,48.36,48.42,48.35,48.42,176016.0,37.3141,37.3604,37.3063,37.3604,176016.0
2015-10-05 12:00:00,48.42,48.51,48.41,48.46,255139.0,37.3604,37.4298,37.3526,37.3912,255139.0
2015-10-05 12:30:00,48.46,48.49,48.41,48.45,254154.0,37.3912,37.4144,37.3526,37.3835,254154.0
2015-10-05 13:00:00,48.46,48.58,48.45,48.54,307018.0,37.3912,37.4838,37.3835,37.4529,307018.0
2015-10-05 13:30:00,48.53,48.55,48.48,48.49,421610.0,37.4452,37.4607,37.4066,37.4144,421610.0
2015-10-05 14:00:00,48.49,48.61,48.47,48.6,348578.0,37.4144,37.507,37.3989,37.4992,348578.0
2015-10-05 14:30:00,48.6,48.65,48.58,48.62,232851.0,37.4992,37.5378,37.4838,37.5147,232851.0
2015-10-05 15:00:00,48.62,48.68,48.6,48.64,616605.0,37.5147,37.561,37.4992,37.5301,616605.0
2015-10-05 15:30:00,48.64,48.72,48.63,48.68,2529197.0,37.5301,37.5918,37.5224,37.561,2529197.0
2015-10-06 09:30:00,48.56,48.73,48.4,48.59,849156.0,37.4684,37.5995,37.3449,37.4915,849156.0
2015-10-06 10:00:00,48.59,48.65,48.53,48.55,579726.0,37.4915,37.5378,37.4452,37.4607,579726.0
2015-10-06 10:30:00,48.56,48.57,48.45,48.49,524922.0,37.4684,37.4761,37.3835,37.4144,524922.0
2015-10-06 11:00:00,48.49,48.57,48.46,48.54,288842.0,37.4144,37.4761,37.3912,37.4529,288842.0
2015-10-06 11:30:00,48.54,48.55,48.38,48.42,560650.0,37.4529,37.4607,37.3295,37.3604,560650.0
2015-10-06 12:00:00,48.42,48.45,48.36,48.37,321376.0,37.3604,37.3835,37.3141,37.3218,321376.0
2015-10-06 12:30:00,48.37,48.41,48.32,48.4,354725.0,37.3218,37.3526,37.2832,37.3449,354725.0
2015-10-06 13:00:00,48.41,48.48,48.36,48.46,170244.0,37.3526,37.4066,37.3141,37.3912,170244.0
2015-10-06 13:30:00,48.47,48.47,48.42,48.45,163196.0,37.3989,37.3989,37.3604,37.3835,163196.0
2015-10-06 14:00:00,48.44,48.53,48.41,48.51,337617.0,37.3758,37.4452,37.3526,37.4298,337617.0
2015-10-06 14:30:00,48.51,48.56,48.42,48.44,444803.0,37.4298,37.4684,37.3604,37.3758,444803.0
2015-10-06 15:00:00,48.44,48.48,48.39,48.45,696630.0,37.3758,37.4066,37.3372,37.3835,696630.0
2015-10-06 15:30:00,48.44,48.5,48.31,48.35,2334119.0,37.3758,37.4221,37.2755,37.3063,2334119.0
2015-10-07 09:30:00,48.56,48.73,48.49,48.68,703442.0,37.4684,37.5995,37.4144,37.561,703442.0
2015-10-07 10:00:00,48.68,48.84,48.68,48.81,438836.0,37.561,37.6844,37.561,37.6613,438836.0
2015-10-07 10:30:00,48.82,48.86,48.65,48.7,758382.0,37.669,37.6999,37.5378,37.5764,758382.0
2015-10-07 11:00:00,48.69,48.73,48.51,48.54,676968.0,37.5687,37.5995,37.4298,37.4529,676968.0
2015-10-07 11:30:00,48.53,48.59,48.44,48.49,451908.0,37.4452,37.4915,37.3758,37.4144,451908.0
2015-10-07 12:00:00,48.49,48.51,48.4,48.41,392547.0,37.4144,37.4298,37.3449,37.3526,392547.0
2015-10-07 12:30:00,48.41,48.56,48.41,48.48,442501.0,37.3526,37.4684,37.3526,37.4066,442501.0
2015-10-07 13:00:00,48.48,48.63,48.45,48.58,1525825.0,37.4066,37.5224,37.3835,37.4838,1525825.0
2015-10-07 13:30:00,48.58,48.73,48.58,48.69,462661.0,37.4838,37.5995,37.4838,37.5687,462661.0
2015-10-07 14:00:00,48.69,48.79,48.64,48.69,1039952.0,37.5687,37.6458,37.5301,37.5687,1039952.0
2015-10-07 14:30:00,48.69,48.75,48.67,48.69,451508.0,37.5687,37.615,37.5533,37.5687,451508.0
2015-10-07 15:00:00,48.7,48.8,48.68,48.69,692367.0,37.5764,37.6536,37.561,37.5687,692367.0
2015-10-07 15:30:00,48.69,48.76,48.63,48.76,1445047.0,37.5687,37.6227,37.5224,37.6227,1445047.0
2015-10-08 09:30:00,48.7,48.74,48.61,48.74,996188.0,37.5764,37.6073,37.507,37.6073,996188.0
2015-10-08 10:00:00,48.73,48.91,48.72,48.88,465653.0,37.5995,37.7384,37.5918,37.7153,465653.0
2015-10-08 10:30:00,48.88,48.99,48.88,48.98,721109.0,37.7153,37.8002,37.7153,37.7924,721109.0
2015-10-08 11:00:00,48.97,49.05,48.96,49.02,437561.0,37.7847,37.8465,37.777,37.8233,437561.0
2015-10-08 11:30:00,49.02,49.07,49.0,49.02,237586.0,37.8233,37.8619,37.8079,37.8233,237586.0
2015-10-08 12:00:00,49.02,49.05,48.99,49.0,438817.0,37.8233,37.8465,37.8002,37.8079,438817.0
2015-10-08 12:30:00,49.0,49.02,48.86,48.88,669746.0,37.8079,37.8233,37.6999,37.7153,669746.0
2015-10-08 13:00:00,48.89,48.91,48.82,48.88,466319.0,37.723,37.7384,37.669,37.7153,466319.0
2015-10-08 13:30:00,48.88,48.91,48.87,48.9,390700.0,37.7153,37.7384,37.7076,37.7307,390700.0
2015-10-08 14:00:00,48.89,49.1,48.89,49.05,1959122.0,37.723,37.885,37.723,37.8465,1959122.0
2015-10-08 14:30:00,49.05,49.22,49.04,49.2,614019.0,37.8465,37.9776,37.8387,37.9622,614019.0
2015-10-08 15:00:00,49.2,49.36,49.19,49.31,1855641.0,37.9622,38.0856,37.9545,38.0471,1855641.0
2015-10-08 15:30:00,49.3,49.37,49.26,49.34,2249145.0,38.0394,38.0934,38.0085,38.0702,2249145.0
2015-10-09 09:30:00,49.44,49.53,49.3,49.44,1836412.0,38.1474,38.2168,38.0394,38.1474,1836412.0
2015-10-09 10:00:00,49.44,49.51,49.43,49.49,692228.0,38.1474,38.2014,38.1397,38.186,692228.0
2015-10-09 10:30:00,49.48,49.59,49.47,49.58,533076.0,38.1782,38.2631,38.1705,38.2554,533076.0
2015-10-09 11:00:00,49.58,49.59,49.53,49.58,202854.0,38.2554,38.2631,38.2168,38.2554,202854.0
2015-10-09 11:30:00,49.59,49.61,49.51,49.55,510599.0,38.2631,38.2785,38.2014,38.2323,510599.0
2015-10-09 12:00:00,49.55,49.56,49.44,49.48,416826.0,38.2323,38.24,38.1474,38.1782,416826.0
2015-10-09 12:30:00,49.48,49.48,49.39,49.42,369470.0,38.1782,38.1782,38.1088,38.1319,369470.0
2015-10-09 13:00:00,49.41,49.47,49.38,49.4,1931553.0,38.1242,38.1705,38.1011,38.1165,1931553.0
2015-10-09 13:30:00,49.4,49.48,49.39,49.44,165452.0,38.1165,38.1782,38.1088,38.1474,165452.0
2015-10-09 14:00:00,49.44,49.48,49.39,49.47,173547.0,38.1474,38.1782,38.1088,38.1705,173547.0
2015-10-09 14:30:00,49.47,49.49,49.44,49.49,212796.0,38.1705,38.186,38.1474,38.186,212796.0
2015-10-09 15:00:00,49.49,49.49,49.41,49.46,668451.0,38.186,38.186,38.1242,38.1628,668451.0
2015-10-09 15:30:00,49.47,49.54,49.46,49.47,3085214.0,38.1705,38.2245,38.1628,38.1705,3085214.0
2015-10-12 09:30:00,49.48,49.69,49.46,49.61,1475112.0,38.1782,38.3403,38.1628,38.2785,1475112.0
2015-10-12 10:00:00,49.6,49.67,49.56,49.65,538843.0,38.2708,38.3248,38.24,38.3094,538843.0
2015-10-12 10:30:00,49.66,49.69,49.55,49.56,204524.0,38.3171,38.3403,38.2323,38.24,204524.0
2015-10-12 11:00:00,49.55,49.64,49.55,49.64,251692.0,38.2323,38.3017,38.2323,38.3017,251692.0
2015-10-12 11:30:00,49.63,49.7,49.61,49.66,330372.0,38.294,38.348,38.2785,38.3171,330372.0
2015-10-12 12:00:00,49.66,49.69,49.63,49.66,126499.0,38.3171,38.3403,38.294,38.3171,126499.0
2015-10-12 12:30:00,49.66,49.67,49.54,49.56,207704.0,38.3171,38.3248,38.2245,38.24,207704.0
2015-10-12 13:00:00,49.57,49.57,49.49,49.54,124328.0,38.2477,38.2477,38.186,38.2245,124328.0
2015-10-12 13:30:00,49.54,49.54,49.43,49.44,112346.0,38.2245,38.2245,38.1397,38.1474,112346.0
2015-10-12 14:00:00,49.44,49.48,49.43,49.45,149277.0,38.1474,38.1782,38.1397,38.1551,149277.0
2015-10-12 14:30:00,49.46,49.56,49.45,49.55,199766.0,38.1628,38.24,38.1551,38.2323,199766.0
2015-10-12 15:00:00,49.56,49.59,49.52,49.58,465507.0,38.24,38.2631,38.2091,38.2554,465507.0
2015-10-12 15:30:00,49.58,49.61,49.56,49.58,954582.0,38.2554,38.2785,38.24,38.2554,954582.0
2015-10-13 09:30:00,49.5,49.57,49.36,49.38,2056720.0,38.1937,38.2477,38.0856,38.1011,2056720.0
2015-10-13 10:00:00,49.37,49.42,49.34,49.39,1854226.0,38.0934,38.1319,38.0702,38.1088,1854226.0
2015-10-13 10:30:00,49.4,49.46,49.37,49.44,765850.0,38.1165,38.1628,38.0934,38.1474,765850.0
2015-10-13 11:00:00,49.45,49.5,49.42,49.48,331834.0,38.1551,38.1937,38.1319,38.1782,331834.0
2015-10-13 11:30:00,49.48,49.51,49.45,49.5,460217.0,38.1782,38.2014,38.1551,38.1937,460217.0
2015-10-13 12:00:00,49.49,49.57,49.49,49.54,335090.0,38.186,38.2477,38.186,38.2245,335090.0
2015-10-13 12:30:00,49.54,49.57,49.41,49.42,368205.0,38.2245,38.2477,38.1242,38.1319,368205.0
2015-10-13 13:00:00,49.41,49.43,49.36,49.43,623274.0,38.1242,38.1397,38.0856,38.1397,623274.0
2015-10-13 13:30:00,49.43,49.44,49.36,49.4,307282.0,38.1397,38.1474,38.0856,38.1165,307282.0
2015-10-13 14:00:00,49.4,49.45,49.37,49.38,343636.0,38.1165,38.1551,38.0934,38.1011,343636.0
2015-10-13 14:30:00,49.39,49.41,49.35,49.41,408900.0,38.1088,38.1242,38.0779,38.1242,408900.0
2015-10-13 15:00:00,49.41,49.41,49.26,49.3,606443.0,38.1242,38.1242,38.0085,38.0394,606443.0
2015-10-13 15:30:00,49.29,49.32,49.21,49.28,1420636.0,38.0316,38.0548,37.9699,38.0239,1420636.0
2015-10-14 09:30:00,49.2,49.4,49.15,49.36,1128357.0,37.9622,38.1165,37.9236,38.0856,1128357.0
2015-10-14 10:00:00,49.37,49.37,49.23,49.23,520020.0,38.0934,38.0934,37.9853,37.9853,520020.0
2015-10-14 10:30:00,49.23,49.32,48.8,48.86,1681487.0,37.9853,38.0548,37.6536,37.6999,1681487.0
2015-10-14 11:00:00,48.86,48.92,48.8,48.9,1346546.0,37.6999,37.7461,37.6536,37.7307,1346546.0
2015-10-14 11:30:00,48.88,48.91,48.84,48.89,878039.0,37.7153,37.7384,37.6844,37.723,878039.0
2015-10-14 12:00:00,48.89,48.9,48.76,48.83,588244.0,37.723,37.7307,37.6227,37.6767,588244.0
2015-10-14 12:30:00,48.83,48.99,48.82,48.93,232861.0,37.6767,37.8002,37.669,37.7539,232861.0
2015-10-14 13:00:00,48.93,48.95,48.82,48.83,260122.0,37.7539,37.7693,37.669,37.6767,260122.0
2015-10-14 13:30:00,48.83,48.9,48.8,48.86,252515.0,37.6767,37.7307,37.6536,37.6999,252515.0
2015-10-14 14:00:00,48.86,48.9,48.65,48.66,383473.0,37.6999,37.7307,37.5378,37.5455,383473.0
2015-10-14 14:30:00,48.65,48.7,48.61,48.64,472637.0,37.5378,37.5764,37.507,37.5301,472637.0
2015-10-14 15:00:00,48.65,48.75,48.65,48.7,745206.0,37.5378,37.615,37.5378,37.5764,745206.0
2015-10-14 15:30:00,48.7,48.76,48.66,48.7,1422200.0,37.5764,37.6227,37.5455,37.5764,1422200.0
2015-10-15 09:30:00,49.02,49.09,48.87,48.95,1180536.0,37.8233,37.8773,37.7076,37.7693,1180536.0
2015-10-15 10:00:00,48.94,48.98,48.85,48.85,703567.0,37.7616,37.7924,37.6921,37.6921,703567.0
2015-10-15 10:30:00,48.85,48.99,48.83,48.93,232662.0,37.6921,37.8002,37.6767,37.7539,232662.0
2015-10-15 11:00:00,48.92,48.94,48.85,48.94,244355.0,37.7461,37.7616,37.6921,37.7616,244355.0
2015-10-15 11:30:00,48.94,48.95,48.82,48.85,229488.0,37.7616,37.7693,37.669,37.6921,229488.0
2015-10-15 12:00:00,48.84,48.88,48.82,48.86,202384.0,37.6844,37.7153,37.669,37.6999,202384.0
2015-10-15 12:30:00,48.87,48.92,48.85,48.87,89354.0,37.7076,37.7461,37.6921,37.7076,89354.0
2015-10-15 13:00:00,48.87,49.0,48.85,48.97,201648.0,37.7076,37.8079,37.6921,37.7847,201648.0
2015-10-15 13:30:00,48.97,49.0,48.93,48.98,321757.0,37.7847,37.8079,37.7539,37.7924,321757.0
2015-10-15 14:00:00,48.98,49.04,48.97,48.98,181732.0,37.7924,37.8387,37.7847,37.7924,181732.0
2015-10-15 14:30:00,48.99,49.11,48.97,49.1,169604.0,37.8002,37.8928,37.7847,37.885,169604.0
2015-10-15 15:00:00,49.09,49.19,49.07,49.18,282278.0,37.8773,37.9545,37.8619,37.9468,282278.0
2015-10-15 15:30:00,49.17,49.19,49.13,49.18,986543.0,37.939,37.9545,37.9082,37.9468,986543.0
2015-10-16 09:30:00,49.2,49.5,49.19,49.48,1589376.0,37.9622,38.1937,37.9545,38.1782,1589376.0
2015-10-16 10:00:00,49.49,49.49,49.42,49.42,316106.0,38.186,38.186,38.1319,38.1319,316106.0
2015-10-16 10:30:00,49.42,49.57,49.4,49.55,450762.0,38.1319,38.2477,38.1165,38.2323,450762.0
2015-10-16 11:00:00,49.56,49.64,49.56,49.59,247108.0,38.24,38.3017,38.24,38.2631,247108.0
2015-10-16 11:30:00,49.59,49.64,49.56,49.61,201633.0,38.2631,38.3017,38.24,38.2785,201633.0
2015-10-16 12:00:00,49.61,49.61,49.49,49.51,209643.0,38.2785,38.2785,38.186,38.2014,209643.0
2015-10-16 12:30:00,49.51,49.57,49.49,49.54,120919.0,38.2014,38.2477,38.186,38.2245,120919.0
2015-10-16 13:00:00,49.55,49.55,49.49,49.5,132267.0,38.2323,38.2323,38.186,38.1937,132267.0
2015-10-16 13:30:00,49.5,49.51,49.41,49.43,215367.0,38.1937,38.2014,38.1242,38.1397,215367.0
2015-10-16 14:00:00,49.43,49.53,49.39,49.53,398323.0,38.1397,38.2168,38.1088,38.2168,398323.0
2015-10-16 14:30:00,49.53,49.6,49.51,49.56,365576.0,38.2168,38.2708,38.2014,38.24,365576.0
2015-10-16 15:00:00,49.57,49.6,49.54,49.59,289504.0,38.2477,38.2708,38.2245,38.2631,289504.0
2015-10-16 15:30:00,49.59,49.68,49.59,49.65,2060201.0,38.2631,38.3326,38.2631,38.3094,2060201.0
2015-10-19 09:30:00,49.63,49.67,49.48,49.65,509463.0,38.294,38.3248,38.1782,38.3094,509463.0
2015-10-19 10:00:00,49.65,49.69,49.6,49.62,354516.0,38.3094,38.3403,38.2708,38.2863,354516.0
2015-10-19 10:30:00,49.62,49.74,49.61,49.74,550177.0,38.2863,38.3789,38.2785,38.3789,550177.0
2015-10-19 11:00:00,49.73,49.74,49.68,49.71,285648.0,38.3711,38.3789,38.3326,38.3557,285648.0
2015-10-19 11:30:00,49.71,49.76,49.69,49.71,120957.0,38.3557,38.3943,38.3403,38.3557,120957.0
2015-10-19 12:00:00,49.71,49.73,49.67,49.68,181462.0,38.3557,38.3711,38.3248,38.3326,181462.0
2015-10-19 12:30:00,49.68,49.73,49.66,49.73,219537.0,38.3326,38.3711,38.3171,38.3711,219537.0
2015-10-19 13:00:00,49.73,49.74,49.65,49.67,205295.0,38.3711,38.3789,38.3094,38.3248,205295.0
2015-10-19 13:30:00,49.67,49.72,49.65,49.7,234555.0,38.3248,38.3634,38.3094,38.348,234555.0
2015-10-19 14:00:00,49.7,49.72,49.68,49.71,159777.0,38.348,38.3634,38.3326,38.3557,159777.0
2015-10-19 14:30:00,49.71,49.78,49.71,49.77,184385.0,38.3557,38.4097,38.3557,38.402,184385.0
2015-10-19 15:00:00,49.77,49.82,49.76,49.78,883007.0,38.402,38.4406,38.3943,38.4097,883007.0
2015-10-19 15:30:00,49.78,49.86,49.76,49.84,1337685.0,38.4097,38.4714,38.3943,38.456,1337685.0
2015-10-20 09:30:00,49.84,49.88,49.74,49.82,540957.0,38.456,38.4869,38.3789,38.4406,540957.0
2015-10-20 10:00:00,49.82,49.89,49.8,49.82,707520.0,38.4406,38.4946,38.4251,38.4406,707520.0
2015-10-20 10:30:00,49.83,49.9,49.79,49.88,209451.0,38.4483,38.5023,38.4174,38.4869,209451.0
2015-10-20 11:00:00,49.88,49.91,49.84,49.89,566431.0,38.4869,38.51,38.456,38.4946,566431.0
2015-10-20 11:30:00,49.9,49.9,49.77,49.81,490348.0,38.5023,38.5023,38.402,38.4329,490348.0
2015-10-20 12:00:00,49.81,49.88,49.79,49.87,215703.0,38.4329,38.4869,38.4174,38.4792,215703.0
2015-10-20 12:30:00,49.87,49.87,49.78,49.79,1000162.0,38.4792,38.4792,38.4097,38.4174,1000162.0
2015-10-20 13:00:00,49.8,49.85,49.77,49.79,132376.0,38.4251,38.4637,38.402,38.4174,132376.0
2015-10-20 13:30:00,49.79,49.79,49.74,49.77,209436.0,38.4174,38.4174,38.3789,38.402,209436.0
2015-10-20 14:00:00,49.77,49.81,49.75,49.8,363973.0,38.402,38.4329,38.3866,38.4251,363973.0
2015-10-20 14:30:00,49.8,49.87,49.78,49.84,260610.0,38.4251,38.4792,38.4097,38.456,260610.0
2015-10-20 15:00:00,49.84,49.87,49.8,49.84,220769.0,38.456,38.4792,38.4251,38.456,220769.0
2015-10-20 15:30:00,49.85,49.86,49.78,49.83,626243.0,38.4637,38.4714,38.4097,38.4483,626243.0
2015-10-21 09:30:00,49.73,50.01,49.73,50.0,1115847.0,38.3711,38.5872,38.3711,38.5795,1115847.0
2015-10-21 10:00:00,50.0,50.02,49.94,49.98,602058.0,38.5795,38.5949,38.5332,38.564,602058.0
2015-10-21 10:30:00,49.98,50.07,49.95,50.07,1227945.0,38.564,38.6335,38.5409,38.6335,1227945.0
2015-10-21 11:00:00,50.07,50.08,49.99,50.07,1040980.0,38.6335,38.6412,38.5717,38.6335,1040980.0
2015-10-21 11:30:00,50.07,50.14,50.05,50.1,712014.0,38.6335,38.6875,38.618,38.6566,712014.0
2015-10-21 12:00:00,50.09,50.12,50.07,50.12,248217.0,38.6489,38.6721,38.6335,38.6721,248217.0
2015-10-21 12:30:00,50.12,50.17,50.1,50.13,672750.0,38.6721,38.7106,38.6566,38.6798,672750.0
2015-10-21 13:00:00,50.12,50.12,49.92,49.94,698883.0,38.6721,38.6721,38.5177,38.5332,698883.0
2015-10-21 13:30:00,49.93,49.99,49.89,49.89,589835.0,38.5255,38.5717,38.4946,38.4946,589835.0
2015-10-21 14:00:00,49.89,49.95,49.85,49.91,393691.0,38.4946,38.5409,38.4637,38.51,393691.0
2015-10-21 14:30:00,49.91,50.01,49.9,49.96,351891.0,38.51,38.5872,38.5023,38.5486,351891.0
2015-10-21 15:00:00,49.96,49.98,49.82,49.86,491237.0,38.5486,38.564,38.4406,38.4714,491237.0
2015-10-21 15:30:00,49.85,49.86,49.76,49.82,1920120.0,38.4637,38.4714,38.3943,38.4406,1920120.0
2015-10-22 09:30:00,50.03,50.28,49.94,50.26,1302305.0,38.6026,38.7955,38.5332,38.7801,1302305.0
2015-10-22 10:00:00,50.26,50.41,50.24,50.4,619735.0,38.7801,38.8958,38.7646,38.8881,619735.0
2015-10-22 10:30:00,50.4,50.52,50.37,50.49,602955.0,38.8881,38.9807,38.865,38.9575,602955.0
2015-10-22 11:00:00,50.49,50.52,50.44,50.47,272450.0,38.9575,38.9807,38.919,38.9421,272450.0
2015-10-22 11:30:00,50.47,50.6,50.46,50.59,753615.0,38.9421,39.0424,38.9344,39.0347,753615.0
2015-10-22 12:00:00,50.59,50.74,50.54,50.73,668067.0,39.0347,39.1504,38.9961,39.1427,668067.0
2015-10-22 12:30:00,50.74,50.83,50.73,50.81,484273.0,39.1504,39.2199,39.1427,39.2045,484273.0
2015-10-22 13:00:00,50.81,50.88,50.78,50.8,510937.0,39.2045,39.2585,39.1813,39.1967,510937.0
2015-10-22 13:30:00,50.81,50.85,50.77,50.83,303503.0,39.2045,39.2353,39.1736,39.2199,303503.0
2015-10-22 14:00:00,50.82,50.84,50.77,50.81,1425343.0,39.2122,39.2276,39.1736,39.2045,1425343.0
2015-10-22 14:30:00,50.81,50.86,50.76,50.85,1547544.0,39.2045,39.243,39.1659,39.2353,1547544.0
2015-10-22 15:00:00,50.85,50.89,50.73,50.88,1796758.0,39.2353,39.2662,39.1427,39.2585,1796758.0
2015-10-22 15:30:00,50.89,50.89,50.72,50.8,2301056.0,39.2662,39.2662,39.135,39.1967,2301056.0
2015-10-23 09:30:00,51.0,51.13,50.82,50.88,2745437.0,39.3511,39.4514,39.2122,39.2585,2745437.0
2015-10-23 10:00:00,50.89,50.9,50.5,50.55,3535083.0,39.2662,39.2739,38.9653,39.0038,3535083.0
2015-10-23 10:30:00,50.55,50.61,50.46,50.58,806300.0,39.0038,39.0501,38.9344,39.027,806300.0
2015-10-23 11:00:00,50.58,50.65,50.5,50.54,613866.0,39.027,39.081,38.9653,38.9961,613866.0
2015-10-23 11:30:00,50.55,50.62,50.49,50.51,763374.0,39.0038,39.0579,38.9575,38.973,763374.0
2015-10-23 12:00:00,50.52,50.64,50.49,50.63,490954.0,38.9807,39.0733,38.9575,39.0656,490954.0
2015-10-23 12:30:00,50.64,50.66,50.6,50.64,334415.0,39.0733,39.0887,39.0424,39.0733,334415.0
2015-10-23 13:00:00,50.63,50.68,50.57,50.66,345541.0,39.0656,39.1041,39.0193,39.0887,345541.0
2015-10-23 13:30:00,50.66,50.73,50.65,50.68,475304.0,39.0887,39.1427,39.081,39.1041,475304.0
2015-10-23 14:00:00,50.69,50.77,50.67,50.73,451559.0,39.1119,39.1736,39.0964,39.1427,451559.0
2015-10-23 14:30:00,50.73,50.83,50.73,50.79,612525.0,39.1427,39.2199,39.1427,39.189,612525.0
2015-10-23 15:00:00,50.8,50.82,50.74,50.77,816295.0,39.1967,39.2122,39.1504,39.1736,816295.0
2015-10-23 15:30:00,50.78,50.81,50.73,50.76,1084406.0,39.1813,39.2045,39.1427,39.1659,1084406.0
2015-10-26 09:30:00,50.74,50.83,50.67,50.81,515828.0,39.1504,39.2199,39.0964,39.2045,515828.0
2015-10-26 10:00:00,50.8,50.84,50.73,50.79,690846.0,39.1967,39.2276,39.1427,39.189,690846.0
2015-10-26 10:30:00,50.79,50.81,50.61,50.65,434742.0,39.189,39.2045,39.0501,39.081,434742.0
2015-10-26 11:00:00,50.65,50.72,50.63,50.68,675661.0,39.081,39.135,39.0656,39.1041,675661.0
2015-10-26 11:30:00,50.67,50.73,50.65,50.7,535591.0,39.0964,39.1427,39.081,39.1196,535591.0
2015-10-26 12:00:00,50.71,50.71,50.6,50.6,292499.0,39.1273,39.1273,39.0424,39.0424,292499.0
2015-10-26 12:30:00,50.6,50.68,50.56,50.67,302309.0,39.0424,39.1041,39.0116,39.0964,302309.0
2015-10-26 13:00:00,50.67,50.69,50.63,50.65,866077.0,39.0964,39.1119,39.0656,39.081,866077.0
2015-10-26 13:30:00,50.66,50.74,50.66,50.71,289104.0,39.0887,39.1504,39.0887,39.1273,289104.0
2015-10-26 14:00:00,50.71,50.77,50.68,50.69,260110.0,39.1273,39.1736,39.1041,39.1119,260110.0
2015-10-26 14:30:00,50.69,50.73,50.68,50.72,248244.0,39.1119,39.1427,39.1041,39.135,248244.0
2015-10-26 15:00:00,50.72,50.73,50.66,50.68,298929.0,39.135,39.1427,39.0887,39.1041,298929.0
2015-10-26 15:30:00,50.68,50.69,50.62,50.65,889980.0,39.1041,39.1119,39.0579,39.081,889980.0
2015-10-27 09:30:00,50.48,50.53,50.32,50.46,833540.0,38.9498,38.9884,38.8264,38.9344,833540.0
2015-10-27 10:00:00,50.46,50.52,50.42,50.52,496468.0,38.9344,38.9807,38.9035,38.9807,496468.0
2015-10-27 10:30:00,50.51,50.53,50.44,50.48,208248.0,38.973,38.9884,38.919,38.9498,208248.0
2015-10-27 11:00:00,50.48,50.54,50.46,50.47,277705.0,38.9498,38.9961,38.9344,38.9421,277705.0
2015-10-27 11:30:00,50.47,50.5,50.36,50.39,278684.0,38.9421,38.9653,38.8572,38.8804,278684.0
2015-10-27 12:00:00,50.38,50.42,50.34,50.39,224577.0,38.8727,38.9035,38.8418,38.8804,224577.0
2015-10-27 12:30:00,50.39,50.59,50.37,50.53,437099.0,38.8804,39.0347,38.865,38.9884,437099.0
2015-10-27 13:00:00,50.53,50.53,50.42,50.51,324679.0,38.9884,38.9884,38.9035,38.973,324679.0
2015-10-27 13:30:00,50.51,50.6,50.5,50.59,145847.0,38.973,39.0424,38.9653,39.0347,145847.0
2015-10-27 14:00:00,50.58,50.63,50.52,50.58,338721.0,39.027,39.0656,38.9807,39.027,338721.0
2015-10-27 14:30:00,50.58,50.6,50.53,50.53,400364.0,39.027,39.0424,38.9884,38.9884,400364.0
2015-10-27 15:00:00,50.54,50.67,50.53,50.64,319663.0,38.9961,39.0964,38.9884,39.0733,319663.0
2015-10-27 15:30:00,50.65,50.7,50.62,50.7,603263.0,39.081,39.1196,39.0579,39.1196,603263.0
2015-10-28 09:30:00,50.72,50.73,50.37,50.49,769231.0,39.135,39.1427,38.865,38.9575,769231.0
2015-10-28 10:00:00,50.49,50.53,50.37,50.37,253108.0,38.9575,38.9884,38.865,38.865,253108.0
2015-10-28 10:30:00,50.37,50.47,50.36,50.46,484653.0,38.865,38.9421,38.8572,38.9344,484653.0
2015-10-28 11:00:00,50.46,50.51,50.44,50.46,486491.0,38.9344,38.973,38.919,38.9344,486491.0
2015-10-28 11:30:00,50.46,50.51,50.41,50.51,272636.0,38.9344,38.973,38.8958,38.973,272636.0
2015-10-28 12:00:00,50.51,50.52,50.41,50.43,508715.0,38.973,38.9807,38.8958,38.9112,508715.0
2015-10-28 12:30:00,50.42,50.46,50.39,50.42,137659.0,38.9035,38.9344,38.8804,38.9035,137659.0
2015-10-28 13:00:00,50.42,50.43,50.36,50.36,191844.0,38.9035,38.9112,38.8572,38.8572,191844.0
2015-10-28 13:30:00,50.37,50.51,50.36,50.51,478322.0,38.865,38.973,38.8572,38.973,478322.0
2015-10-28 14:00:00,50.48,50.48,49.88,50.02,2949957.0,38.9498,38.9498,38.4869,38.5949,2949957.0
2015-10-28 14:30:00,50.02,50.05,49.91,50.05,1027202.0,38.5949,38.618,38.51,38.618,1027202.0
2015-10-28 15:00:00,50.05,50.23,50.03,50.22,1011679.0,38.618,38.7569,38.6026,38.7492,1011679.0
2015-10-28 15:30:00,50.23,50.43,50.23,50.42,1608146.0,38.7569,38.9112,38.7569,38.9035,1608146.0
2015-10-29 09:30:00,50.4,50.45,50.16,50.19,751289.0,38.8881,38.9267,38.7029,38.7261,751289.0
2015-10-29 10:00:00,50.19,50.28,50.15,50.18,694152.0,38.7261,38.7955,38.6952,38.7184,694152.0
2015-10-29 10:30:00,50.18,50.3,50.17,50.27,385898.0,38.7184,38.8109,38.7106,38.7878,385898.0
2015-10-29 11:00:00,50.26,50.31,50.23,50.3,330215.0,38.7801,38.8187,38.7569,38.8109,330215.0
2015-10-29 11:30:00,50.3,50.35,50.29,50.34,145611.0,38.8109,38.8495,38.8032,38.8418,145611.0
2015-10-29 12:00:00,50.34,50.4,50.28,50.4,312453.0,38.8418,38.8881,38.7955,38.8881,312453.0
2015-10-29 12:30:00,50.4,50.43,50.36,50.38,382766.0,38.8881,38.9112,38.8572,38.8727,382766.0
2015-10-29 13:00:00,50.38,50.45,50.38,50.42,189651.0,38.8727,38.9267,38.8727,38.9035,189651.0
2015-10-29 13:30:00,50.41,50.42,50.33,50.34,338380.0,38.8958,38.9035,38.8341,38.8418,338380.0
2015-10-29 14:00:00,50.34,50.43,50.33,50.41,407597.0,38.8418,38.9112,38.8341,38.8958,407597.0
2015-10-29 14:30:00,50.4,50.43,50.36,50.43,285456.0,38.8881,38.9112,38.8572,38.9112,285456.0
2015-10-29 15:00:00,50.42,50.48,50.38,50.45,317344.0,38.9035,38.9498,38.8727,38.9267,317344.0
2015-10-29 15:30:00,50.45,50.55,50.41,50.41,855411.0,38.9267,39.0038,38.8958,38.8958,855411.0
2015-10-30 09:30:00,50.28,50.28,50.04,50.09,1203378.0,38.7955,38.7955,38.6103,38.6489,1203378.0
2015-10-30 10:00:00,50.08,50.13,50.02,50.07,424731.0,38.6412,38.6798,38.5949,38.6335,424731.0
2015-10-30 10:30:00,50.08,50.15,50.05,50.12,281711.0,38.6412,38.6952,38.618,38.6721,281711.0
2015-10-30 11:00:00,50.12,50.19,50.11,50.14,185881.0,38.6721,38.7261,38.6643,38.6875,185881.0
2015-10-30 11:30:00,50.15,50.17,50.08,50.13,358180.0,38.6952,38.7106,38.6412,38.6798,358180.0
2015-10-30 12:00:00,50.13,50.15,50.08,50.09,183734.0,38.6798,38.6952,38.6412,38.6489,183734.0
2015-10-30 12:30:00,50.09,50.23,50.09,50.21,536812.0,38.6489,38.7569,38.6489,38.7415,536812.0
2015-10-30 13:00:00,50.21,50.23,50.16,50.19,315420.0,38.7415,38.7569,38.7029,38.7261,315420.0
2015-10-30 13:30:00,50.19,50.23,50.16,50.19,264598.0,38.7261,38.7569,38.7029,38.7261,264598.0
2015-10-30 14:00:00,50.18,50.22,50.16,50.16,325629.0,38.7184,38.7492,38.7029,38.7029,325629.0
2015-10-30 14:30:00,50.16,50.19,50.11,50.12,293841.0,38.7029,38.7261,38.6643,38.6721,293841.0
2015-10-30 15:00:00,50.12,50.12,49.96,49.97,717780.0,38.6721,38.6721,38.5486,38.5563,717780.0
2015-10-30 15:30:00,49.97,50.07,49.87,49.87,2959249.0,38.5563,38.6335,38.4792,38.4792,2959249.0
2015-11-02 09:30:00,49.91,50.12,49.91,49.96,796150.0,38.51,38.6721,38.51,38.5486,796150.0
2015-11-02 10:00:00,49.96,50.0,49.84,49.92,579532.0,38.5486,38.5795,38.456,38.5177,579532.0
2015-11-02 10:30:00,49.92,49.93,49.85,49.87,773627.0,38.5177,38.5255,38.4637,38.4792,773627.0
2015-11-02 11:00:00,49.88,49.98,49.86,49.9,1315797.0,38.4869,38.564,38.4714,38.5023,1315797.0
2015-11-02 11:30:00,49.9,49.95,49.88,49.92,295414.0,38.5023,38.5409,38.4869,38.5177,295414.0
2015-11-02 12:00:00,49.92,49.93,49.86,49.91,202168.0,38.5177,38.5255,38.4714,38.51,202168.0
2015-11-02 12:30:00,49.91,49.95,49.86,49.94,514941.0,38.51,38.5409,38.4714,38.5332,514941.0
2015-11-02 13:00:00,49.95,49.95,49.89,49.9,314692.0,38.5409,38.5409,38.4946,38.5023,314692.0
2015-11-02 13:30:00,49.91,49.95,49.9,49.94,300655.0,38.51,38.5409,38.5023,38.5332,300655.0
2015-11-02 14:00:00,49.93,49.96,49.9,49.92,543261.0,38.5255,38.5486,38.5023,38.5177,543261.0
2015-11-02 14:30:00,49.91,50.0,49.91,49.97,704842.0,38.51,38.5795,38.51,38.5563,704842.0
2015-11-02 15:00:00,49.97,50.09,49.96,50.08,670856.0,38.5563,38.6489,38.5486,38.6412,670856.0
2015-11-02 15:30:00,50.08,50.19,50.06,50.17,3040374.0,38.6412,38.7261,38.6258,38.7106,3040374.0
2015-11-03 09:30:00,49.89,50.07,49.59,49.69,811666.0,38.4946,38.6335,38.2631,38.3403,811666.0
2015-11-03 10:00:00,49.7,49.87,49.7,49.82,866864.0,38.348,38.4792,38.348,38.4406,866864.0
2015-11-03 10:30:00,49.82,49.88,49.79,49.8,714065.0,38.4406,38.4869,38.4174,38.4251,714065.0
2015-11-03 11:00:00,49.8,49.81,49.7,49.74,270079.0,38.4251,38.4329,38.348,38.3789,270079.0
2015-11-03 11:30:00,49.74,49.82,49.73,49.81,384583.0,38.3789,38.4406,38.3711,38.4329,384583.0
2015-11-03 12:00:00,49.81,49.82,49.74,49.77,1086307.0,38.4329,38.4406,38.3789,38.402,1086307.0
2015-11-03 12:30:00,49.77,49.8,49.74,49.78,260033.0,38.402,38.4251,38.3789,38.4097,260033.0
2015-11-03 13:00:00,49.77,49.84,49.77,49.82,336947.0,38.402,38.456,38.402,38.4406,336947.0
2015-11-03 13:30:00,49.81,49.89,49.81,49.88,1015536.0,38.4329,38.4946,38.4329,38.4869,1015536.0
2015-11-03 14:00:00,49.87,50.03,49.87,50.03,899353.0,38.4792,38.6026,38.4792,38.6026,899353.0
2015-11-03 14:30:00,50.03,50.04,49.9,49.9,314133.0,38.6026,38.6103,38.5023,38.5023,314133.0
2015-11-03 15:00:00,49.91,49.95,49.87,49.93,1064164.0,38.51,38.5409,38.4792,38.5255,1064164.0
2015-11-03 15:30:00,49.92,49.93,49.86,49.93,2734338.0,38.5177,38.5255,38.4714,38.5255,2734338.0
2015-11-04 09:30:00,50.09,50.1,49.74,49.77,1161411.0,38.6489,38.6566,38.3789,38.402,1161411.0
2015-11-04 10:00:00,49.77,49.78,49.66,49.7,515134.0,38.402,38.4097,38.3171,38.348,515134.0
2015-11-04 10:30:00,49.71,49.78,49.7,49.71,717846.0,38.3557,38.4097,38.348,38.3557,717846.0
2015-11-04 11:00:00,49.7,49.71,49.62,49.64,467160.0,38.348,38.3557,38.2863,38.3017,467160.0
2015-11-04 11:30:00,49.65,49.67,49.58,49.6,226590.0,38.3094,38.3248,38.2554,38.2708,226590.0
2015-11-04 12:00:00,49.6,49.69,49.58,49.65,188772.0,38.2708,38.3403,38.2554,38.3094,188772.0
2015-11-04 12:30:00,49.65,49.67,49.57,49.67,231196.0,38.3094,38.3248,38.2477,38.3248,231196.0
2015-11-04 13:00:00,49.67,49.67,49.54,49.61,240779.0,38.3248,38.3248,38.2245,38.2785,240779.0
2015-11-04 13:30:00,49.61,49.62,49.57,49.61,135177.0,38.2785,38.2863,38.2477,38.2785,135177.0
2015-11-04 14:00:00,49.61,49.69,49.6,49.66,199006.0,38.2785,38.3403,38.2708,38.3171,199006.0
2015-11-04 14:30:00,49.66,49.76,49.66,49.75,258777.0,38.3171,38.3943,38.3171,38.3866,258777.0
2015-11-04 15:00:00,49.75,49.77,49.64,49.71,304134.0,38.3866,38.402,38.3017,38.3557,304134.0
2015-11-04 15:30:00,49.71,49.72,49.58,49.71,2006911.0,38.3557,38.3634,38.2554,38.3557,2006911.0
2015-11-05 09:30:00,49.68,49.8,49.66,49.75,606380.0,38.3326,38.4251,38.3171,38.3866,606380.0
2015-11-05 10:00:00,49.75,49.78,49.66,49.67,340766.0,38.3866,38.4097,38.3171,38.3248,340766.0
2015-11-05 10:30:00,49.67,49.67,49.49,49.5,340676.0,38.3248,38.3248,38.186,38.1937,340676.0
2015-11-05 11:00:00,49.5,49.54,49.43,49.51,287791.0,38.1937,38.2245,38.1397,38.2014,287791.0
2015-11-05 11:30:00,49.51,49.6,49.45,49.59,310835.0,38.2014,38.2708,38.1551,38.2631,310835.0
2015-11-05 12:00:00,49.6,49.64,49.57,49.62,582149.0,38.2708,38.3017,38.2477,38.2863,582149.0
2015-11-05 12:30:00,49.62,49.64,49.57,49.63,666779.0,38.2863,38.3017,38.2477,38.294,666779.0
2015-11-05 13:00:00,49.63,49.64,49.57,49.57,373719.0,38.294,38.3017,38.2477,38.2477,373719.0
2015-11-05 13:30:00,49.58,49.68,49.57,49.66,334829.0,38.2554,38.3326,38.2477,38.3171,334829.0
2015-11-05 14:00:00,49.67,49.69,49.58,49.61,233124.0,38.3248,38.3403,38.2554,38.2785,233124.0
2015-11-05 14:30:00,49.61,49.66,49.58,49.64,157903.0,38.2785,38.3171,38.2554,38.3017,157903.0
2015-11-05 15:00:00,49.65,49.69,49.57,49.67,708877.0,38.3094,38.3403,38.2477,38.3248,708877.0
2015-11-05 15:30:00,49.68,49.74,49.66,49.71,2411960.0,38.3326,38.3789,38.3171,38.3557,2411960.0
2015-11-06 09:30:00,49.49,49.58,49.09,49.1,2033905.0,38.186,38.2554,37.8773,37.885,2033905.0
2015-11-06 10:00:00,49.1,49.12,48.91,48.93,1742512.0,37.885,37.9005,37.7384,37.7539,1742512.0
2015-11-06 10:30:00,48.93,49.14,48.92,49.03,901753.0,37.7539,37.9159,37.7461,37.831,901753.0
2015-11-06 11:00:00,49.03,49.04,48.85,48.89,958364.0,37.831,37.8387,37.6921,37.723,958364.0
2015-11-06 11:30:00,48.9,48.98,48.89,48.94,531497.0,37.7307,37.7924,37.723,37.7616,531497.0
2015-11-06 12:00:00,48.94,48.97,48.84,48.87,835053.0,37.7616,37.7847,37.6844,37.7076,835053.0
2015-11-06 12:30:00,48.86,48.95,48.82,48.93,383460.0,37.6999,37.7693,37.669,37.7539,383460.0
2015-11-06 13:00:00,48.93,49.01,48.92,48.99,569208.0,37.7539,37.8156,37.7461,37.8002,569208.0
2015-11-06 13:30:00,48.99,49.09,48.95,49.09,734051.0,37.8002,37.8773,37.7693,37.8773,734051.0
2015-11-06 14:00:00,49.09,49.19,49.07,49.12,719086.0,37.8773,37.9545,37.8619,37.9005,719086.0
2015-11-06 14:30:00,49.11,49.13,48.97,49.04,587881.0,37.8928,37.9082,37.7847,37.8387,587881.0
2015-11-06 15:00:00,49.03,49.09,48.99,49.09,727657.0,37.831,37.8773,37.8002,37.8773,727657.0
2015-11-06 15:30:00,49.08,49.18,49.07,49.17,1319244.0,37.8696,37.9468,37.8619,37.939,1319244.0
2015-11-09 09:30:00,48.94,49.02,48.7,48.74,770484.0,37.7616,37.8233,37.5764,37.6073,770484.0
2015-11-09 10:00:00,48.74,48.85,48.72,48.75,999170.0,37.6073,37.6921,37.5918,37.615,999170.0
2015-11-09 10:30:00,48.75,48.81,48.71,48.73,360280.0,37.615,37.6613,37.5841,37.5995,360280.0
2015-11-09 11:00:00,48.73,48.73,48.57,48.64,1085632.0,37.5995,37.5995,37.4761,37.5301,1085632.0
2015-11-09 11:30:00,48.64,48.72,48.63,48.66,258760.0,37.5301,37.5918,37.5224,37.5455,258760.0
2015-11-09 12:00:00,48.66,48.74,48.62,48.72,186982.0,37.5455,37.6073,37.5147,37.5918,186982.0
2015-11-09 12:30:00,48.71,48.79,48.7,48.75,169749.0,37.5841,37.6458,37.5764,37.615,169749.0
2015-11-09 13:00:00,48.74,48.76,48.63,48.68,254436.0,37.6073,37.6227,37.5224,37.561,254436.0
2015-11-09 13:30:00,48.68,48.76,48.66,48.73,252574.0,37.561,37.6227,37.5455,37.5995,252574.0
2015-11-09 14:00:00,48.74,48.8,48.71,48.76,272830.0,37.6073,37.6536,37.5841,37.6227,272830.0
2015-11-09 14:30:00,48.76,48.82,48.68,48.69,267985.0,37.6227,37.669,37.561,37.5687,267985.0
2015-11-09 15:00:00,48.69,48.72,48.58,48.71,675581.0,37.5687,37.5918,37.4838,37.5841,675581.0
2015-11-09 15:30:00,48.71,48.96,48.71,48.84,1524721.0,37.5841,37.777,37.5841,37.6844,1524721.0
2015-11-10 09:30:00,48.71,49.04,48.7,48.96,663357.0,37.5841,37.8387,37.5764,37.777,663357.0
2015-11-10 10:00:00,48.97,49.06,48.93,48.99,474132.0,37.7847,37.8542,37.7539,37.8002,474132.0
2015-11-10 10:30:00,48.98,49.02,48.92,48.93,1909830.0,37.7924,37.8233,37.7461,37.7539,1909830.0
2015-11-10 11:00:00,48.93,48.99,48.89,48.92,346974.0,37.7539,37.8002,37.723,37.7461,346974.0
2015-11-10 11:30:00,48.92,48.98,48.89,48.97,467212.0,37.7461,37.7924,37.723,37.7847,467212.0
2015-11-10 12:00:00,48.96,49.02,48.94,48.95,512827.0,37.777,37.8233,37.7616,37.7693,512827.0
2015-11-10 12:30:00,48.95,48.96,48.91,48.94,541969.0,37.7693,37.777,37.7384,37.7616,541969.0
2015-11-10 13:00:00,48.92,48.94,48.88,48.93,214358.0,37.7461,37.7616,37.7153,37.7539,214358.0
2015-11-10 13:30:00,48.94,49.0,48.91,48.97,267801.0,37.7616,37.8079,37.7384,37.7847,267801.0
2015-11-10 14:00:00,48.97,49.0,48.94,48.96,306345.0,37.7847,37.8079,37.7616,37.777,306345.0
2015-11-10 14:30:00,48.96,49.02,48.95,48.97,409432.0,37.777,37.8233,37.7693,37.7847,409432.0
2015-11-10 15:00:00,48.96,49.0,48.92,48.96,395188.0,37.777,37.8079,37.7461,37.777,395188.0
2015-11-10 15:30:00,48.96,49.0,48.92,49.0,852022.0,37.777,37.8079,37.7461,37.8079,852022.0
2015-11-11 09:30:00,49.01,49.22,48.9,49.08,798933.0,37.8156,37.9776,37.7307,37.8696,798933.0
2015-11-11 10:00:00,49.08,49.14,49.04,49.07,773855.0,37.8696,37.9159,37.8387,37.8619,773855.0
2015-11-11 10:30:00,49.07,49.08,48.99,49.08,483903.0,37.8619,37.8696,37.8002,37.8696,483903.0
2015-11-11 11:00:00,49.07,49.09,49.03,49.07,350227.0,37.8619,37.8773,37.831,37.8619,350227.0
2015-11-11 11:30:00,49.08,49.1,49.04,49.06,238430.0,37.8696,37.885,37.8387,37.8542,238430.0
2015-11-11 12:00:00,49.06,49.14,49.04,49.14,327738.0,37.8542,37.9159,37.8387,37.9159,327738.0
2015-11-11 12:30:00,49.14,49.2,49.12,49.13,235141.0,37.9159,37.9622,37.9005,37.9082,235141.0
2015-11-11 13:00:00,49.12,49.12,49.01,49.07,467439.0,37.9005,37.9005,37.8156,37.8619,467439.0
2015-11-11 13:30:00,49.07,49.14,49.05,49.09,251777.0,37.8619,37.9159,37.8465,37.8773,251777.0
2015-11-11 14:00:00,49.09,49.13,49.07,49.13,312289.0,37.8773,37.9082,37.8619,37.9082,312289.0
2015-11-11 14:30:00,49.13,49.15,48.98,48.98,269871.0,37.9082,37.9236,37.7924,37.7924,269871.0
2015-11-11 15:00:00,48.99,49.02,48.94,49.01,771406.0,37.8002,37.8233,37.7616,37.8156,771406.0
2015-11-11 15:30:00,49.01,49.02,48.91,48.92,1428650.0,37.8156,37.8233,37.7384,37.7461,1428650.0
2015-11-12 09:30:00,48.79,48.84,48.5,48.55,1051623.0,37.6458,37.6844,37.4221,37.4607,1051623.0
2015-11-12 10:00:00,48.55,48.55,48.46,48.48,1139864.0,37.4607,37.4607,37.3912,37.4066,1139864.0
2015-11-12 10:30:00,48.49,48.56,48.41,48.55,567588.0,37.4144,37.4684,37.3526,37.4607,567588.0
2015-11-12 11:00:00,48.55,48.58,48.45,48.47,354061.0,37.4607,37.4838,37.3835,37.3989,354061.0
2015-11-12 11:30:00,48.46,48.48,48.39,48.47,443932.0,37.3912,37.4066,37.3372,37.3989,443932.0
2015-11-12 12:00:00,48.48,48.5,48.34,48.37,691413.0,37.4066,37.4221,37.2986,37.3218,691413.0
2015-11-12 12:30:00,48.38,48.44,48.34,48.42,269178.0,37.3295,37.3758,37.2986,37.3604,269178.0
2015-11-12 13:00:00,48.42,48.49,48.4,48.46,594162.0,37.3604,37.4144,37.3449,37.3912,594162.0
2015-11-12 13:30:00,48.47,48.51,48.41,48.48,174618.0,37.3989,37.4298,37.3526,37.4066,174618.0
2015-11-12 14:00:00,48.49,48.55,48.43,48.55,446961.0,37.4144,37.4607,37.3681,37.4607,446961.0
2015-11-12 14:30:00,48.55,48.55,48.42,48.47,385609.0,37.4607,37.4607,37.3604,37.3989,385609.0
2015-11-12 15:00:00,48.47,48.5,48.4,48.41,526916.0,37.3989,37.4221,37.3449,37.3526,526916.0
2015-11-12 15:30:00,48.41,48.42,48.25,48.26,1620911.0,37.3526,37.3604,37.2292,37.2369,1620911.0
2015-11-13 09:30:00,48.11,48.33,48.1,48.28,1323301.0,37.1212,37.2909,37.1134,37.2523,1323301.0
2015-11-13 10:00:00,48.28,48.33,48.11,48.12,926012.0,37.2523,37.2909,37.1212,37.1289,926012.0
2015-11-13 10:30:00,48.12,48.22,48.08,48.09,692102.0,37.1289,37.206,37.098,37.1057,692102.0
2015-11-13 11:00:00,48.1,48.14,48.01,48.07,523923.0,37.1134,37.1443,37.044,37.0903,523923.0
2015-11-13 11:30:00,48.07,48.09,48.0,48.06,296534.0,37.0903,37.1057,37.0363,37.0826,296534.0
2015-11-13 12:00:00,48.06,48.18,48.04,48.09,386286.0,37.0826,37.1752,37.0672,37.1057,386286.0
2015-11-13 12:30:00,48.09,48.12,48.03,48.07,323859.0,37.1057,37.1289,37.0594,37.0903,323859.0
2015-11-13 13:00:00,48.07,48.1,48.03,48.08,205967.0,37.0903,37.1134,37.0594,37.098,205967.0
2015-11-13 13:30:00,48.08,48.11,48.02,48.03,691750.0,37.098,37.1212,37.0517,37.0594,691750.0
2015-11-13 14:00:00,48.03,48.07,47.99,48.01,230469.0,37.0594,37.0903,37.0286,37.044,230469.0
2015-11-13 14:30:00,48.01,48.02,47.83,47.86,663652.0,37.044,37.0517,36.9051,36.9283,663652.0
2015-11-13 15:00:00,47.87,47.91,47.79,47.82,444668.0,36.936,36.9668,36.8743,36.8974,444668.0
2015-11-13 15:30:00,47.81,47.94,47.8,47.85,2073636.0,36.8897,36.99,36.882,36.9205,2073636.0
2015-11-16 09:30:00,47.76,48.3,47.67,48.26,1403720.0,36.8511,37.2678,36.7817,37.2369,1403720.0
2015-11-16 10:00:00,48.26,48.29,48.18,48.25,736784.0,37.2369,37.26,37.1752,37.2292,736784.0
2015-11-16 10:30:00,48.24,48.34,48.23,48.25,521013.0,37.2215,37.2986,37.2138,37.2292,521013.0
2015-11-16 11:00:00,48.25,48.35,48.24,48.25,375967.0,37.2292,37.3063,37.2215,37.2292,375967.0
2015-11-16 11:30:00,48.26,48.36,48.26,48.3,444767.0,37.2369,37.3141,37.2369,37.2678,444767.0
2015-11-16 12:00:00,48.3,48.34,48.26,48.32,271667.0,37.2678,37.2986,37.2369,37.2832,271667.0
2015-11-16 12:30:00,48.32,48.4,48.31,48.35,487142.0,37.2832,37.3449,37.2755,37.3063,487142.0
2015-11-16 13:00:00,48.36,48.44,48.34,48.4,706714.0,37.3141,37.3758,37.2986,37.3449,706714.0
2015-11-16 13:30:00,48.4,48.44,48.37,48.41,214627.0,37.3449,37.3758,37.3218,37.3526,214627.0
2015-11-16 14:00:00,48.41,48.48,48.4,48.47,391813.0,37.3526,37.4066,37.3449,37.3989,391813.0
2015-11-16 14:30:00,48.48,48.53,48.43,48.47,690174.0,37.4066,37.4452,37.3681,37.3989,690174.0
2015-11-16 15:00:00,48.47,48.62,48.47,48.59,1196885.0,37.3989,37.5147,37.3989,37.4915,1196885.0
2015-11-16 15:30:00,48.59,48.66,48.51,48.65,1692975.0,37.4915,37.5455,37.4298,37.5378,1692975.0
2015-11-17 09:30:00,48.78,48.91,48.65,48.71,1388956.0,37.6381,37.7384,37.5378,37.5841,1388956.0
2015-11-17 10:00:00,48.72,48.78,48.66,48.74,448379.0,37.5918,37.6381,37.5455,37.6073,448379.0
2015-11-17 10:30:00,48.74,48.97,48.73,48.95,643241.0,37.6073,37.7847,37.5995,37.7693,643241.0
2015-11-17 11:00:00,48.95,49.0,48.9,48.99,572289.0,37.7693,37.8079,37.7307,37.8002,572289.0
2015-11-17 11:30:00,48.99,49.03,48.91,48.93,606108.0,37.8002,37.831,37.7384,37.7539,606108.0
2015-11-17 12:00:00,48.93,48.99,48.87,48.9,251788.0,37.7539,37.8002,37.7076,37.7307,251788.0
2015-11-17 12:30:00,48.89,48.92,48.72,48.81,509808.0,37.723,37.7461,37.5918,37.6613,509808.0
2015-11-17 13:00:00,48.81,48.87,48.71,48.72,229138.0,37.6613,37.7076,37.5841,37.5918,229138.0
2015-11-17 13:30:00,48.72,48.86,48.7,48.85,391864.0,37.5918,37.6999,37.5764,37.6921,391864.0
2015-11-17 14:00:00,48.85,48.85,48.64,48.64,247764.0,37.6921,37.6921,37.5301,37.5301,247764.0
2015-11-17 14:30:00,48.64,48.66,48.52,48.65,392230.0,37.5301,37.5455,37.4375,37.5378,392230.0
2015-11-17 15:00:00,48.65,48.66,48.49,48.58,922124.0,37.5378,37.5455,37.4144,37.4838,922124.0
2015-11-17 15:30:00,48.59,48.7,48.53,48.61,1296651.0,37.4915,37.5764,37.4452,37.507,1296651.0
2015-11-18 09:30:00,48.77,48.9,48.7,48.84,766590.0,37.6304,37.7307,37.5764,37.6844,766590.0
2015-11-18 10:00:00,48.84,48.92,48.75,48.79,338510.0,37.6844,37.7461,37.615,37.6458,338510.0
2015-11-18 10:30:00,48.8,48.83,48.73,48.78,420998.0,37.6536,37.6767,37.5995,37.6381,420998.0
2015-11-18 11:00:00,48.78,48.9,48.71,48.87,419761.0,37.6381,37.7307,37.5841,37.7076,419761.0
2015-11-18 11:30:00,48.87,49.0,48.87,48.91,731247.0,37.7076,37.8079,37.7076,37.7384,731247.0
2015-11-18 12:00:00,48.91,49.02,48.9,48.98,291109.0,37.7384,37.8233,37.7307,37.7924,291109.0
2015-11-18 12:30:00,48.97,48.98,48.88,48.95,181195.0,37.7847,37.7924,37.7153,37.7693,181195.0
2015-11-18 13:00:00,48.96,48.97,48.89,48.94,210866.0,37.777,37.7847,37.723,37.7616,210866.0
2015-11-18 13:30:00,48.95,48.96,48.88,48.89,229708.0,37.7693,37.777,37.7153,37.723,229708.0
2015-11-18 14:00:00,48.88,49.16,48.85,49.05,945816.0,37.7153,37.9313,37.6921,37.8465,945816.0
2015-11-18 14:30:00,49.06,49.14,49.01,49.14,281089.0,37.8542,37.9159,37.8156,37.9159,281089.0
2015-11-18 15:00:00,49.13,49.17,49.07,49.17,654909.0,37.9082,37.939,37.8619,37.939,654909.0
2015-11-18 15:30:00,49.17,49.33,49.15,49.29,1966738.0,37.939,38.0625,37.9236,38.0316,1966738.0
2015-11-19 09:30:00,49.33,49.59,49.32,49.54,816795.0,38.0625,38.2631,38.0548,38.2245,816795.0
2015-11-19 10:00:00,49.54,49.65,49.51,49.55,564949.0,38.2245,38.3094,38.2014,38.2323,564949.0
2015-11-19 10:30:00,49.56,49.59,49.45,49.5,539845.0,38.24,38.2631,38.1551,38.1937,539845.0
2015-11-19 11:00:00,49.5,49.57,49.44,49.55,447114.0,38.1937,38.2477,38.1474,38.2323,447114.0
2015-11-19 11:30:00,49.54,49.55,49.46,49.49,428363.0,38.2245,38.2323,38.1628,38.186,428363.0
2015-11-19 12:00:00,49.48,49.49,49.41,49.46,238103.0,38.1782,38.186,38.1242,38.1628,238103.0
2015-11-19 12:30:00,49.46,49.53,49.43,49.51,370735.0,38.1628,38.2168,38.1397,38.2014,370735.0
2015-11-19 13:00:00,49.51,49.52,49.45,49.45,158423.0,38.2014,38.2091,38.1551,38.1551,158423.0
2015-11-19 13:30:00,49.46,49.51,49.41,49.44,186775.0,38.1628,38.2014,38.1242,38.1474,186775.0
2015-11-19 14:00:00,49.44,49.47,49.4,49.47,291978.0,38.1474,38.1705,38.1165,38.1705,291978.0
2015-11-19 14:30:00,49.47,49.51,49.43,49.48,1097836.0,38.1705,38.2014,38.1397,38.1782,1097836.0
2015-11-19 15:00:00,49.48,49.55,49.45,49.53,584167.0,38.1782,38.2323,38.1551,38.2168,584167.0
2015-11-19 15:30:00,49.53,49.53,49.42,49.43,1138500.0,38.2168,38.2168,38.1319,38.1397,1138500.0
2015-11-20 09:30:00,49.65,49.88,49.63,49.87,1057983.0,38.3094,38.4869,38.294,38.4792,1057983.0
2015-11-20 10:00:00,49.87,49.87,49.75,49.75,251747.0,38.4792,38.4792,38.3866,38.3866,251747.0
2015-11-20 10:30:00,49.75,49.79,49.69,49.7,287442.0,38.3866,38.4174,38.3403,38.348,287442.0
2015-11-20 11:00:00,49.7,49.7,49.61,49.63,452224.0,38.348,38.348,38.2785,38.294,452224.0
2015-11-20 11:30:00,49.63,49.65,49.56,49.57,134485.0,38.294,38.3094,38.24,38.2477,134485.0
2015-11-20 12:00:00,49.57,49.57,49.44,49.44,156860.0,38.2477,38.2477,38.1474,38.1474,156860.0
2015-11-20 12:30:00,49.44,49.47,49.39,49.4,348629.0,38.1474,38.1705,38.1088,38.1165,348629.0
2015-11-20 13:00:00,49.39,49.41,49.29,49.3,333664.0,38.1088,38.1242,38.0316,38.0394,333664.0
2015-11-20 13:30:00,49.3,49.3,49.23,49.25,156940.0,38.0394,38.0394,37.9853,38.0008,156940.0
2015-11-20 14:00:00,49.25,49.29,49.21,49.22,196614.0,38.0008,38.0316,37.9699,37.9776,196614.0
2015-11-20 14:30:00,49.21,49.22,49.08,49.09,316965.0,37.9699,37.9776,37.8696,37.8773,316965.0
2015-11-20 15:00:00,49.09,49.13,49.05,49.12,381309.0,37.8773,37.9082,37.8465,37.9005,381309.0
2015-11-20 15:30:00,49.11,49.15,49.04,49.09,1228185.0,37.8928,37.9236,37.8387,37.8773,1228185.0
2015-11-23 09:30:00,49.3,49.33,49.09,49.26,506341.0,38.0394,38.0625,37.8773,38.0085,506341.0
2015-11-23 10:00:00,49.26,49.36,49.2,49.33,486009.0,38.0085,38.0856,37.9622,38.0625,486009.0
2015-11-23 10:30:00,49.33,49.46,49.3,49.46,352996.0,38.0625,38.1628,38.0394,38.1628,352996.0
2015-11-23 11:00:00,49.46,49.55,49.41,49.55,324797.0,38.1628,38.2323,38.1242,38.2323,324797.0
2015-11-23 11:30:00,49.55,49.6,49.5,49.57,206630.0,38.2323,38.2708,38.1937,38.2477,206630.0
2015-11-23 12:00:00,49.57,49.57,49.49,49.5,201096.0,38.2477,38.2477,38.186,38.1937,201096.0
2015-11-23 12:30:00,49.5,49.54,49.47,49.53,160083.0,38.1937,38.2245,38.1705,38.2168,160083.0
2015-11-23 13:00:00,49.53,49.55,49.5,49.52,94234.0,38.2168,38.2323,38.1937,38.2091,94234.0
2015-11-23 13:30:00,49.52,49.55,49.49,49.51,99842.0,38.2091,38.2323,38.186,38.2014,99842.0
2015-11-23 14:00:00,49.51,49.51,49.43,49.46,206464.0,38.2014,38.2014,38.1397,38.1628,206464.0
2015-11-23 14:30:00,49.46,49.47,49.42,49.44,226902.0,38.1628,38.1705,38.1319,38.1474,226902.0
2015-11-23 15:00:00,49.44,49.49,49.41,49.48,275587.0,38.1474,38.186,38.1242,38.1782,275587.0
2015-11-23 15:30:00,49.48,49.53,49.47,49.49,1161856.0,38.1782,38.2168,38.1705,38.186,1161856.0
2015-11-24 09:30:00,49.39,49.43,49.17,49.36,1091852.0,38.1088,38.1397,37.939,38.0856,1091852.0
2015-11-24 10:00:00,49.37,49.42,49.3,49.34,644726.0,38.0934,38.1319,38.0394,38.0702,644726.0
2015-11-24 10:30:00,49.34,49.35,49.26,49.29,712315.0,38.0702,38.0779,38.0085,38.0316,712315.0
2015-11-24 11:00:00,49.29,49.45,49.27,49.44,509019.0,38.0316,38.1551,38.0162,38.1474,509019.0
2015-11-24 11:30:00,49.45,49.54,49.44,49.52,638856.0,38.1551,38.2245,38.1474,38.2091,638856.0
2015-11-24 12:00:00,49.52,49.59,49.5,49.58,462257.0,38.2091,38.2631,38.1937,38.2554,462257.0
2015-11-24 12:30:00,49.58,49.62,49.54,49.56,491553.0,38.2554,38.2863,38.2245,38.24,491553.0
2015-11-24 13:00:00,49.56,49.72,49.56,49.68,470189.0,38.24,38.3634,38.24,38.3326,470189.0
2015-11-24 13:30:00,49.68,49.74,49.67,49.72,1455574.0,38.3326,38.3789,38.3248,38.3634,1455574.0
2015-11-24 14:00:00,49.72,49.76,49.6,49.61,360419.0,38.3634,38.3943,38.2708,38.2785,360419.0
2015-11-24 14:30:00,49.62,49.7,49.59,49.69,243134.0,38.2863,38.348,38.2631,38.3403,243134.0
2015-11-24 15:00:00,49.69,49.77,49.64,49.64,627669.0,38.3403,38.402,38.3017,38.3017,627669.0
2015-11-24 15:30:00,49.64,49.68,49.57,49.61,1235244.0,38.3017,38.3326,38.2477,38.2785,1235244.0
2015-11-25 09:30:00,49.64,49.74,49.6,49.71,361172.0,38.3017,38.3789,38.2708,38.3557,361172.0
2015-11-25 10:00:00,49.7,49.72,49.63,49.69,408243.0,38.348,38.3634,38.294,38.3403,408243.0
2015-11-25 10:30:00,49.69,49.78,49.69,49.78,230473.0,38.3403,38.4097,38.3403,38.4097,230473.0
2015-11-25 11:00:00,49.78,49.79,49.71,49.77,215376.0,38.4097,38.4174,38.3557,38.402,215376.0
2015-11-25 11:30:00,49.77,49.81,49.76,49.79,88673.0,38.402,38.4329,38.3943,38.4174,88673.0
2015-11-25 12:00:00,49.79,49.82,49.78,49.81,147419.0,38.4174,38.4406,38.4097,38.4329,147419.0
2015-11-25 12:30:00,49.81,49.85,49.78,49.82,90164.0,38.4329,38.4637,38.4097,38.4406,90164.0
2015-11-25 13:00:00,49.83,49.84,49.77,49.77,209504.0,38.4483,38.456,38.402,38.402,209504.0
2015-11-25 13:30:00,49.78,49.87,49.78,49.87,121414.0,38.4097,38.4792,38.4097,38.4792,121414.0
2015-11-25 14:00:00,49.87,49.89,49.83,49.84,115298.0,38.4792,38.4946,38.4483,38.456,115298.0
2015-11-25 14:30:00,49.84,49.87,49.83,49.86,110381.0,38.456,38.4792,38.4483,38.4714,110381.0
2015-11-25 15:00:00,49.86,49.88,49.84,49.88,430033.0,38.4714,38.4869,38.456,38.4869,430033.0
2015-11-25 15:30:00,49.87,49.88,49.75,49.76,845948.0,38.4792,38.4869,38.3866,38.3943,845948.0
2015-11-27 09:30:00,49.75,49.94,49.75,49.82,509823.0,38.3866,38.5332,38.3866,38.4406,509823.0
2015-11-27 10:00:00,49.81,49.9,49.74,49.88,276816.0,38.4329,38.5023,38.3789,38.4869,276816.0
2015-11-27 10:30:00,49.87,49.94,49.86,49.94,148040.0,38.4792,38.5332,38.4714,38.5332,148040.0
2015-11-27 11:00:00,49.94,50.04,49.94,50.02,241596.0,38.5332,38.6103,38.5332,38.5949,241596.0
2015-11-27 11:30:00,50.02,50.07,49.98,50.0,160444.0,38.5949,38.6335,38.564,38.5795,160444.0
2015-11-27 12:00:00,49.99,50.02,49.96,50.0,156823.0,38.5717,38.5949,38.5486,38.5795,156823.0
2015-11-27 12:30:00,50.0,50.03,49.92,49.95,784168.0,38.5795,38.6026,38.5177,38.5409,784168.0
2015-11-30 09:30:00,49.97,50.07,49.7,49.76,1735113.0,38.5563,38.6335,38.348,38.3943,1735113.0
2015-11-30 10:00:00,49.76,49.78,49.67,49.75,497216.0,38.3943,38.4097,38.3248,38.3866,497216.0
2015-11-30 10:30:00,49.74,49.81,49.69,49.71,340131.0,38.3789,38.4329,38.3403,38.3557,340131.0
2015-11-30 11:00:00,49.7,49.75,49.58,49.59,351626.0,38.348,38.3866,38.2554,38.2631,351626.0
2015-11-30 11:30:00,49.59,49.62,49.52,49.55,656283.0,38.2631,38.2863,38.2091,38.2323,656283.0
2015-11-30 12:00:00,49.55,49.64,49.54,49.64,286217.0,38.2323,38.3017,38.2245,38.3017,286217.0
2015-11-30 12:30:00,49.65,49.67,49.61,49.62,647916.0,38.3094,38.3248,38.2785,38.2863,647916.0
2015-11-30 13:00:00,49.62,49.68,49.6,49.68,493783.0,38.2863,38.3326,38.2708,38.3326,493783.0
2015-11-30 13:30:00,49.67,49.72,49.66,49.69,241743.0,38.3248,38.3634,38.3171,38.3403,241743.0
2015-11-30 14:00:00,49.68,49.69,49.6,49.61,285627.0,38.3326,38.3403,38.2708,38.2785,285627.0
2015-11-30 14:30:00,49.6,49.61,49.53,49.53,522342.0,38.2708,38.2785,38.2168,38.2168,522342.0
2015-11-30 15:00:00,49.53,49.54,49.42,49.45,747369.0,38.2168,38.2245,38.1319,38.1551,747369.0
2015-11-30 15:30:00,49.45,49.54,49.41,49.44,1917760.0,38.1551,38.2245,38.1242,38.1474,1917760.0
2015-12-01 09:30:00,49.52,49.83,49.52,49.77,870978.0,38.2091,38.4483,38.2091,38.402,870978.0
2015-12-01 10:00:00,49.77,49.77,49.53,49.62,532375.0,38.402,38.402,38.2168,38.2863,532375.0
2015-12-01 10:30:00,49.62,49.79,49.58,49.75,654249.0,38.2863,38.4174,38.2554,38.3866,654249.0
2015-12-01 11:00:00,49.75,49.76,49.69,49.74,488551.0,38.3866,38.3943,38.3403,38.3789,488551.0
2015-12-01 11:30:00,49.74,49.78,49.68,49.75,1473028.0,38.3789,38.4097,38.3326,38.3866,1473028.0
2015-12-01 12:00:00,49.75,49.8,49.74,49.8,207409.0,38.3866,38.4251,38.3789,38.4251,207409.0
2015-12-01 12:30:00,49.8,49.87,49.79,49.85,210035.0,38.4251,38.4792,38.4174,38.4637,210035.0
2015-12-01 13:00:00,49.85,49.85,49.72,49.73,715059.0,38.4637,38.4637,38.3634,38.3711,715059.0
2015-12-01 13:30:00,49.73,49.74,49.68,49.7,195253.0,38.3711,38.3789,38.3326,38.348,195253.0
2015-12-01 14:00:00,49.69,49.75,49.68,49.73,219292.0,38.3403,38.3866,38.3326,38.3711,219292.0
2015-12-01 14:30:00,49.73,49.74,49.68,49.69,465272.0,38.3711,38.3789,38.3326,38.3403,465272.0
2015-12-01 15:00:00,49.69,49.76,49.67,49.75,242410.0,38.3403,38.3943,38.3248,38.3866,242410.0
2015-12-01 15:30:00,49.75,49.87,49.74,49.82,911037.0,38.3866,38.4792,38.3789,38.4406,911037.0
2015-12-02 09:30:00,49.77,49.86,49.68,49.78,901826.0,38.402,38.4714,38.3326,38.4097,901826.0
2015-12-02 10:00:00,49.78,49.86,49.76,49.78,568243.0,38.4097,38.4714,38.3943,38.4097,568243.0
2015-12-02 10:30:00,49.77,49.89,49.76,49.87,329992.0,38.402,38.4946,38.3943,38.4792,329992.0
2015-12-02 11:00:00,49.87,49.87,49.79,49.8,695241.0,38.4792,38.4792,38.4174,38.4251,695241.0
2015-12-02 11:30:00,49.81,49.87,49.78,49.86,212016.0,38.4329,38.4792,38.4097,38.4714,212016.0
2015-12-02 12:00:00,49.86,49.91,49.78,49.85,477476.0,38.4714,38.51,38.4097,38.4637,477476.0
2015-12-02 12:30:00,49.85,49.91,49.84,49.84,175915.0,38.4637,38.51,38.456,38.456,175915.0
2015-12-02 13:00:00,49.84,49.89,49.81,49.87,280395.0,38.456,38.4946,38.4329,38.4792,280395.0
2015-12-02 13:30:00,49.88,49.89,49.8,49.82,156092.0,38.4869,38.4946,38.4251,38.4406,156092.0
2015-12-02 14:00:00,49.83,49.83,49.69,49.72,487264.0,38.4483,38.4483,38.3403,38.3634,487264.0
2015-12-02 14:30:00,49.71,49.73,49.58,49.6,577758.0,38.3557,38.3711,38.2554,38.2708,577758.0
2015-12-02 15:00:00,49.6,49.72,49.58,49.65,473952.0,38.2708,38.3634,38.2554,38.3094,473952.0
2015-12-02 15:30:00,49.65,49.67,49.52,49.59,1357935.0,38.3094,38.3248,38.2091,38.2631,1357935.0
2015-12-03 09:30:00,49.77,49.79,49.62,49.63,1166179.0,38.402,38.4174,38.2863,38.294,1166179.0
2015-12-03 10:00:00,49.62,49.72,49.53,49.7,705617.0,38.2863,38.3634,38.2168,38.348,705617.0
2015-12-03 10:30:00,49.7,49.83,49.63,49.79,415808.0,38.348,38.4483,38.294,38.4174,415808.0
2015-12-03 11:00:00,49.79,49.95,49.77,49.89,364851.0,38.4174,38.5409,38.402,38.4946,364851.0
2015-12-03 11:30:00,49.89,49.89,49.72,49.77,221092.0,38.4946,38.4946,38.3634,38.402,221092.0
2015-12-03 12:00:00,49.77,49.78,49.49,49.54,361735.0,38.402,38.4097,38.186,38.2245,361735.0
2015-12-03 12:30:00,49.54,49.6,49.48,49.5,514108.0,38.2245,38.2708,38.1782,38.1937,514108.0
2015-12-03 13:00:00,49.5,49.58,49.46,49.56,455445.0,38.1937,38.2554,38.1628,38.24,455445.0
2015-12-03 13:30:00,49.57,49.57,49.34,49.35,616804.0,38.2477,38.2477,38.0702,38.0779,616804.0
2015-12-03 14:00:00,49.35,49.36,49.23,49.25,443785.0,38.0779,38.0856,37.9853,38.0008,443785.0
2015-12-03 14:30:00,49.26,49.29,49.15,49.28,630452.0,38.0085,38.0316,37.9236,38.0239,630452.0
2015-12-03 15:00:00,49.27,49.29,49.19,49.22,550148.0,38.0162,38.0316,37.9545,37.9776,550148.0
2015-12-03 15:30:00,49.21,49.36,49.14,49.34,3250667.0,37.9699,38.0856,37.9159,38.0702,3250667.0
2015-12-04 09:30:00,49.46,50.07,49.26,50.0,1476582.0,38.1628,38.6335,38.0085,38.5795,1476582.0
2015-12-04 10:00:00,50.01,50.18,49.94,50.15,1525748.0,38.5872,38.7184,38.5332,38.6952,1525748.0
2015-12-04 10:30:00,50.15,50.26,50.12,50.19,1367940.0,38.6952,38.7801,38.6721,38.7261,1367940.0
2015-12-04 11:00:00,50.19,50.21,50.11,50.13,911197.0,38.7261,38.7415,38.6643,38.6798,911197.0
2015-12-04 11:30:00,50.13,50.2,50.06,50.06,180785.0,38.6798,38.7338,38.6258,38.6258,180785.0
2015-12-04 12:00:00,50.05,50.09,49.99,50.03,447483.0,38.618,38.6489,38.5717,38.6026,447483.0
2015-12-04 12:30:00,50.03,50.35,50.02,50.33,500322.0,38.6026,38.8495,38.5949,38.8341,500322.0
2015-12-04 13:00:00,50.33,50.44,50.32,50.39,711215.0,38.8341,38.919,38.8264,38.8804,711215.0
2015-12-04 13:30:00,50.39,50.4,50.3,50.32,348888.0,38.8804,38.8881,38.8109,38.8264,348888.0
2015-12-04 14:00:00,50.32,50.34,50.27,50.3,1116804.0,38.8264,38.8418,38.7878,38.8109,1116804.0
2015-12-04 14:30:00,50.3,50.42,50.28,50.41,454277.0,38.8109,38.9035,38.7955,38.8958,454277.0
2015-12-04 15:00:00,50.41,50.47,50.38,50.45,977053.0,38.8958,38.9421,38.8727,38.9267,977053.0
2015-12-04 15:30:00,50.46,50.48,50.38,50.43,1697072.0,38.9344,38.9498,38.8727,38.9112,1697072.0
2015-12-07 09:30:00,50.63,50.74,50.49,50.59,1135883.0,39.0656,39.1504,38.9575,39.0347,1135883.0
2015-12-07 10:00:00,50.59,50.67,50.53,50.61,1281220.0,39.0347,39.0964,38.9884,39.0501,1281220.0
2015-12-07 10:30:00,50.61,50.61,50.38,50.49,951205.0,39.0501,39.0501,38.8727,38.9575,951205.0
2015-12-07 11:00:00,50.48,50.51,50.4,50.43,464473.0,38.9498,38.973,38.8881,38.9112,464473.0
2015-12-07 11:30:00,50.43,50.53,50.41,50.52,323368.0,38.9112,38.9884,38.8958,38.9807,323368.0
2015-12-07 12:00:00,50.51,50.51,50.42,50.47,359616.0,38.973,38.973,38.9035,38.9421,359616.0
2015-12-07 12:30:00,50.47,50.47,50.39,50.42,228352.0,38.9421,38.9421,38.8804,38.9035,228352.0
2015-12-07 13:00:00,50.42,50.52,50.4,50.52,284158.0,38.9035,38.9807,38.8881,38.9807,284158.0
2015-12-07 13:30:00,50.51,50.52,50.41,50.49,280128.0,38.973,38.9807,38.8958,38.9575,280128.0
2015-12-07 14:00:00,50.49,50.57,50.47,50.55,248084.0,38.9575,39.0193,38.9421,39.0038,248084.0
2015-12-07 14:30:00,50.56,50.59,50.48,50.5,291398.0,39.0116,39.0347,38.9498,38.9653,291398.0
2015-12-07 15:00:00,50.5,50.59,50.44,50.59,329433.0,38.9653,39.0347,38.919,39.0347,329433.0
2015-12-07 15:30:00,50.58,50.65,50.51,50.59,1614251.0,39.027,39.081,38.973,39.0347,1614251.0
2015-12-08 09:30:00,50.26,50.47,50.17,50.29,700185.0,38.7801,38.9421,38.7106,38.8032,700185.0
2015-12-08 10:00:00,50.28,50.39,50.16,50.2,819678.0,38.7955,38.8804,38.7029,38.7338,819678.0
2015-12-08 10:30:00,50.18,50.32,50.15,50.3,499914.0,38.7184,38.8264,38.6952,38.8109,499914.0
2015-12-08 11:00:00,50.3,50.52,50.3,50.39,602521.0,38.8109,38.9807,38.8109,38.8804,602521.0
2015-12-08 11:30:00,50.38,50.4,50.25,50.33,373826.0,38.8727,38.8881,38.7724,38.8341,373826.0
2015-12-08 12:00:00,50.33,50.33,50.2,50.23,187564.0,38.8341,38.8341,38.7338,38.7569,187564.0
2015-12-08 12:30:00,50.22,50.33,50.2,50.33,177016.0,38.7492,38.8341,38.7338,38.8341,177016.0
2015-12-08 13:00:00,50.34,50.38,50.24,50.27,178300.0,38.8418,38.8727,38.7646,38.7878,178300.0
2015-12-08 13:30:00,50.29,50.38,50.29,50.37,210712.0,38.8032,38.8727,38.8032,38.865,210712.0
2015-12-08 14:00:00,50.38,50.5,50.37,50.45,370276.0,38.8727,38.9653,38.865,38.9267,370276.0
2015-12-08 14:30:00,50.44,50.51,50.41,50.43,253414.0,38.919,38.973,38.8958,38.9112,253414.0
2015-12-08 15:00:00,50.42,50.45,50.34,50.37,565451.0,38.9035,38.9267,38.8418,38.865,565451.0
2015-12-08 15:30:00,50.38,50.56,50.34,50.46,1134865.0,38.8727,39.0116,38.8418,38.9344,1134865.0
2015-12-09 09:30:00,50.17,50.36,50.01,50.33,4259437.0,38.7106,38.8572,38.5872,38.8341,4259437.0
2015-12-09 10:00:00,50.32,50.56,50.29,50.53,1111487.0,38.8264,39.0116,38.8032,38.9884,1111487.0
2015-12-09 10:30:00,50.54,50.71,50.53,50.57,1004125.0,38.9961,39.1273,38.9884,39.0193,1004125.0
2015-12-09 11:00:00,50.58,50.63,50.48,50.53,354305.0,39.027,39.0656,38.9498,38.9884,354305.0
2015-12-09 11:30:00,50.53,50.54,50.18,50.23,755516.0,38.9884,38.9961,38.7184,38.7569,755516.0
2015-12-09 12:00:00,50.24,50.3,50.0,50.01,933591.0,38.7646,38.8109,38.5795,38.5872,933591.0
2015-12-09 12:30:00,50.02,50.02,49.81,49.85,954666.0,38.5949,38.5949,38.4329,38.4637,954666.0
2015-12-09 13:00:00,49.85,49.99,49.77,49.91,1261470.0,38.4637,38.5717,38.402,38.51,1261470.0
2015-12-09 13:30:00,49.91,49.95,49.82,49.89,851860.0,38.51,38.5409,38.4406,38.4946,851860.0
2015-12-09 14:00:00,49.89,49.98,49.87,49.92,796735.0,38.4946,38.564,38.4792,38.5177,796735.0
2015-12-09 14:30:00,49.91,49.98,49.83,49.85,974657.0,38.51,38.564,38.4483,38.4637,974657.0
2015-12-09 15:00:00,49.84,50.04,49.83,50.02,1078921.0,38.456,38.6103,38.4483,38.5949,1078921.0
2015-12-09 15:30:00,50.02,50.12,49.92,49.99,2419694.0,38.5949,38.6721,38.5177,38.5717,2419694.0
2015-12-10 09:30:00,50.08,50.18,49.92,49.98,792044.0,38.6412,38.7184,38.5177,38.564,792044.0
2015-12-10 10:00:00,49.98,50.19,49.96,50.15,593740.0,38.564,38.7261,38.5486,38.6952,593740.0
2015-12-10 10:30:00,50.14,50.32,50.1,50.24,564800.0,38.6875,38.8264,38.6566,38.7646,564800.0
2015-12-10 11:00:00,50.23,50.25,50.13,50.14,532246.0,38.7569,38.7724,38.6798,38.6875,532246.0
2015-12-10 11:30:00,50.14,50.15,50.02,50.05,283412.0,38.6875,38.6952,38.5949,38.618,283412.0
2015-12-10 12:00:00,50.06,50.09,49.88,49.96,462201.0,38.6258,38.6489,38.4869,38.5486,462201.0
2015-12-10 12:30:00,49.97,50.16,49.91,50.14,576387.0,38.5563,38.7029,38.51,38.6875,576387.0
2015-12-10 13:00:00,50.14,50.16,50.06,50.08,204760.0,38.6875,38.7029,38.6258,38.6412,204760.0
2015-12-10 13:30:00,50.08,50.19,50.07,50.14,285819.0,38.6412,38.7261,38.6335,38.6875,285819.0
2015-12-10 14:00:00,50.14,50.34,50.12,50.33,372013.0,38.6875,38.8418,38.6721,38.8341,372013.0
2015-12-10 14:30:00,50.34,50.35,50.23,50.24,372916.0,38.8418,38.8495,38.7569,38.7646,372916.0
2015-12-10 15:00:00,50.25,50.26,49.99,50.07,505024.0,38.7724,38.7801,38.5717,38.6335,505024.0
2015-12-10 15:30:00,50.07,50.11,49.95,50.01,2092969.0,38.6335,38.6643,38.5409,38.5872,2092969.0
2015-12-11 09:30:00,49.53,49.67,49.39,49.46,1749339.0,38.2168,38.3248,38.1088,38.1628,1749339.0
2015-12-11 10:00:00,49.46,49.74,49.41,49.72,862163.0,38.1628,38.3789,38.1242,38.3634,862163.0
2015-12-11 10:30:00,49.73,49.83,49.55,49.59,664429.0,38.3711,38.4483,38.2323,38.2631,664429.0
2015-12-11 11:00:00,49.58,49.75,49.51,49.61,668820.0,38.2554,38.3866,38.2014,38.2785,668820.0
2015-12-11 11:30:00,49.61,49.66,49.49,49.57,693013.0,38.2785,38.3171,38.186,38.2477,693013.0
2015-12-11 12:00:00,49.57,49.59,49.36,49.43,627457.0,38.2477,38.2631,38.0856,38.1397,627457.0
2015-12-11 12:30:00,49.43,49.51,49.37,49.5,627937.0,38.1397,38.2014,38.0934,38.1937,627937.0
2015-12-11 13:00:00,49.51,49.57,49.42,49.42,656295.0,38.2014,38.2477,38.1319,38.1319,656295.0
2015-12-11 13:30:00,49.42,49.54,49.39,49.51,472391.0,38.1319,38.2245,38.1088,38.2014,472391.0
2015-12-11 14:00:00,49.51,49.65,49.51,49.56,693723.0,38.2014,38.3094,38.2014,38.24,693723.0
2015-12-11 14:30:00,49.56,49.65,49.52,49.57,592616.0,38.24,38.3094,38.2091,38.2477,592616.0
2015-12-11 15:00:00,49.57,49.63,49.34,49.48,936032.0,38.2477,38.294,38.0702,38.1782,936032.0
2015-12-11 15:30:00,49.48,49.52,49.39,49.48,2019683.0,38.1782,38.2091,38.1088,38.1782,2019683.0
2015-12-14 09:30:00,49.48,49.86,49.44,49.62,1637264.0,38.1782,38.4714,38.1474,38.2863,1637264.0
2015-12-14 10:00:00,49.63,50.0,49.49,49.53,2970271.0,38.294,38.5795,38.186,38.2168,2970271.0
2015-12-14 10:30:00,49.53,49.63,49.41,49.5,972542.0,38.2168,38.294,38.1242,38.1937,972542.0
2015-12-14 11:00:00,49.51,49.52,49.32,49.41,1002306.0,38.2014,38.2091,38.0548,38.1242,1002306.0
2015-12-14 11:30:00,49.4,49.55,49.29,49.54,1459084.0,38.1165,38.2323,38.0316,38.2245,1459084.0
2015-12-14 12:00:00,49.54,49.7,49.46,49.69,1102406.0,38.2245,38.348,38.1628,38.3403,1102406.0
2015-12-14 12:30:00,49.69,49.75,49.51,49.73,783946.0,38.3403,38.3866,38.2014,38.3711,783946.0
2015-12-14 13:00:00,49.73,49.77,49.53,49.58,606198.0,38.3711,38.402,38.2168,38.2554,606198.0
2015-12-14 13:30:00,49.59,49.61,49.49,49.58,510431.0,38.2631,38.2785,38.186,38.2554,510431.0
2015-12-14 14:00:00,49.59,49.67,49.5,49.59,931890.0,38.2631,38.3248,38.1937,38.2631,931890.0
2015-12-14 14:30:00,49.59,49.76,49.55,49.7,729647.0,38.2631,38.3943,38.2323,38.348,729647.0
2015-12-14 15:00:00,49.71,49.71,49.56,49.67,947594.0,38.3557,38.3557,38.24,38.3248,947594.0
2015-12-14 15:30:00,49.67,50.01,49.67,49.95,2321356.0,38.3248,38.5872,38.3248,38.5409,2321356.0
2015-12-15 09:30:00,50.36,50.53,50.24,50.47,1902304.0,38.8572,38.9884,38.7646,38.9421,1902304.0
2015-12-15 10:00:00,50.48,50.5,50.33,50.35,640547.0,38.9498,38.9653,38.8341,38.8495,640547.0
2015-12-15 10:30:00,50.35,50.37,50.23,50.3,585117.0,38.8495,38.865,38.7569,38.8109,585117.0
2015-12-15 11:00:00,50.3,50.34,50.25,50.26,432759.0,38.8109,38.8418,38.7724,38.7801,432759.0
2015-12-15 11:30:00,50.26,50.29,50.09,50.15,453181.0,38.7801,38.8032,38.6489,38.6952,453181.0
2015-12-15 12:00:00,50.14,50.27,50.13,50.24,478562.0,38.6875,38.7878,38.6798,38.7646,478562.0
2015-12-15 12:30:00,50.24,50.43,50.23,50.43,736811.0,38.7646,38.9112,38.7569,38.9112,736811.0
2015-12-15 13:00:00,50.44,50.45,50.29,50.3,545247.0,38.919,38.9267,38.8032,38.8109,545247.0
2015-12-15 13:30:00,50.3,50.41,50.28,50.38,678649.0,38.8109,38.8958,38.7955,38.8727,678649.0
2015-12-15 14:00:00,50.38,50.41,50.32,50.35,621112.0,38.8727,38.8958,38.8264,38.8495,621112.0
2015-12-15 14:30:00,50.34,50.39,50.33,50.35,868904.0,38.8418,38.8804,38.8341,38.8495,868904.0
2015-12-15 15:00:00,50.35,50.36,50.23,50.26,1199445.0,38.8495,38.8572,38.7569,38.7801,1199445.0
2015-12-15 15:30:00,50.25,50.36,50.19,50.28,1998383.0,38.7724,38.8572,38.7261,38.7955,1998383.0
2015-12-16 09:30:00,50.52,50.71,50.5,50.64,780719.0,38.9807,39.1273,38.9653,39.0733,780719.0
2015-12-16 10:00:00,50.64,50.68,50.53,50.65,538907.0,39.0733,39.1041,38.9884,39.081,538907.0
2015-12-16 10:30:00,50.64,50.77,50.61,50.76,576728.0,39.0733,39.1736,39.0501,39.1659,576728.0
2015-12-16 11:00:00,50.75,50.76,50.66,50.72,334522.0,39.1582,39.1659,39.0887,39.135,334522.0
2015-12-16 11:30:00,50.71,50.84,50.71,50.84,456414.0,39.1273,39.2276,39.1273,39.2276,456414.0
2015-12-16 12:00:00,50.84,50.92,50.84,50.92,661578.0,39.2276,39.2893,39.2276,39.2893,661578.0
2015-12-16 12:30:00,50.91,50.93,50.8,50.83,288375.0,39.2816,39.297,39.1967,39.2199,288375.0
2015-12-16 13:00:00,50.83,50.9,50.8,50.86,255727.0,39.2199,39.2739,39.1967,39.243,255727.0
2015-12-16 13:30:00,50.86,51.0,50.82,50.94,1063910.0,39.243,39.3511,39.2122,39.3048,1063910.0
2015-12-16 14:00:00,50.95,51.09,50.54,50.96,3628202.0,39.3125,39.4205,38.9961,39.3202,3628202.0
2015-12-16 14:30:00,50.95,51.16,50.87,51.13,2712348.0,39.3125,39.4745,39.2507,39.4514,2712348.0
2015-12-16 15:00:00,51.13,51.23,51.0,51.22,1551312.0,39.4514,39.5285,39.3511,39.5208,1551312.0
2015-12-16 15:30:00,51.22,51.37,51.2,51.26,3726808.0,39.5208,39.6365,39.5054,39.5517,3726808.0
2015-12-17 09:30:00,51.26,51.26,50.82,50.95,1528894.0,39.5517,39.5517,39.2122,39.3125,1528894.0
2015-12-17 10:00:00,50.96,50.99,50.83,50.98,1236340.0,39.3202,39.3433,39.2199,39.3356,1236340.0
2015-12-17 10:30:00,50.98,51.05,50.85,50.97,570682.0,39.3356,39.3896,39.2353,39.3279,570682.0
2015-12-17 11:00:00,50.98,50.98,50.69,50.74,603731.0,39.3356,39.3356,39.1119,39.1504,603731.0
2015-12-17 11:30:00,50.74,50.9,50.71,50.86,407223.0,39.1504,39.2739,39.1273,39.243,407223.0
2015-12-17 12:00:00,50.86,50.93,50.78,50.86,260403.0,39.243,39.297,39.1813,39.243,260403.0
2015-12-17 12:30:00,50.86,50.91,50.71,50.77,371556.0,39.243,39.2816,39.1273,39.1736,371556.0
2015-12-17 13:00:00,50.77,50.89,50.76,50.85,332099.0,39.1736,39.2662,39.1659,39.2353,332099.0
2015-12-17 13:30:00,50.85,50.96,50.83,50.94,727856.0,39.2353,39.3202,39.2199,39.3048,727856.0
2015-12-17 14:00:00,50.94,50.97,50.86,50.88,539812.0,39.3048,39.3279,39.243,39.2585,539812.0
2015-12-17 14:30:00,50.88,50.89,50.77,50.84,337735.0,39.2585,39.2662,39.1736,39.2276,337735.0
2015-12-17 15:00:00,50.84,50.91,50.74,50.79,828950.0,39.2276,39.2816,39.1504,39.189,828950.0
2015-12-17 15:30:00,50.8,50.91,50.59,50.61,2003070.0,39.1967,39.2816,39.0347,39.0501,2003070.0
2015-12-18 09:30:00,50.18,50.18,49.7,49.74,1748122.0,39.0086,39.0086,38.6355,38.6666,1748122.0
2015-12-18 10:00:00,49.75,49.76,49.56,49.62,928843.0,38.6743,38.6821,38.5266,38.5733,928843.0
2015-12-18 10:30:00,49.61,49.66,49.51,49.66,1149630.0,38.5655,38.6044,38.4878,38.6044,1149630.0
2015-12-18 11:00:00,49.66,49.74,49.61,49.63,555059.0,38.6044,38.6666,38.5655,38.5811,555059.0
2015-12-18 11:30:00,49.63,49.67,49.57,49.59,410034.0,38.5811,38.6121,38.5344,38.55,410034.0
2015-12-18 12:00:00,49.59,49.63,49.49,49.55,704860.0,38.55,38.5811,38.4722,38.5189,704860.0
2015-12-18 12:30:00,49.55,49.63,49.49,49.57,488117.0,38.5189,38.5811,38.4722,38.5344,488117.0
2015-12-18 13:00:00,49.58,49.69,49.57,49.62,441667.0,38.5422,38.6277,38.5344,38.5733,441667.0
2015-12-18 13:30:00,49.62,49.75,49.59,49.71,653789.0,38.5733,38.6743,38.55,38.6432,653789.0
2015-12-18 14:00:00,49.71,49.85,49.69,49.83,469889.0,38.6432,38.7521,38.6277,38.7365,469889.0
2015-12-18 14:30:00,49.83,49.84,49.62,49.63,462665.0,38.7365,38.7443,38.5733,38.5811,462665.0
2015-12-18 15:00:00,49.63,49.7,49.47,49.55,920337.0,38.5811,38.6355,38.4567,38.5189,920337.0
2015-12-18 15:30:00,49.55,49.6,49.35,49.35,3839728.0,38.5189,38.5577,38.3634,38.3634,3839728.0
2015-12-21 09:30:00,49.67,49.73,49.57,49.67,957628.0,38.6121,38.6588,38.5344,38.6121,957628.0
2015-12-21 10:00:00,49.68,49.8,49.68,49.78,515164.0,38.6199,38.7132,38.6199,38.6977,515164.0
2015-12-21 10:30:00,49.78,49.85,49.71,49.74,752129.0,38.6977,38.7521,38.6432,38.6666,752129.0
2015-12-21 11:00:00,49.73,49.76,49.57,49.61,365831.0,38.6588,38.6821,38.5344,38.5655,365831.0
2015-12-21 11:30:00,49.6,49.6,49.47,49.55,552255.0,38.5577,38.5577,38.4567,38.5189,552255.0
2015-12-21 12:00:00,49.55,49.59,49.48,49.51,260247.0,38.5189,38.55,38.4644,38.4878,260247.0
2015-12-21 12:30:00,49.51,49.62,49.49,49.61,330814.0,38.4878,38.5733,38.4722,38.5655,330814.0
2015-12-21 13:00:00,49.61,49.66,49.58,49.64,206777.0,38.5655,38.6044,38.5422,38.5888,206777.0
2015-12-21 13:30:00,49.65,49.73,49.65,49.69,258887.0,38.5966,38.6588,38.5966,38.6277,258887.0
2015-12-21 14:00:00,49.69,49.73,49.62,49.63,189718.0,38.6277,38.6588,38.5733,38.5811,189718.0
2015-12-21 14:30:00,49.63,49.66,49.58,49.65,331467.0,38.5811,38.6044,38.5422,38.5966,331467.0
2015-12-21 15:00:00,49.64,49.67,49.55,49.59,375973.0,38.5888,38.6121,38.5189,38.55,375973.0
2015-12-21 15:30:00,49.59,49.91,49.58,49.89,2109355.0,38.55,38.7987,38.5422,38.7832,2109355.0
2015-12-22 09:30:00,49.98,50.14,49.9,50.0,896074.0,38.8531,38.9775,38.7909,38.8687,896074.0
2015-12-22 10:00:00,50.0,50.04,49.86,50.02,369479.0,38.8687,38.8998,38.7598,38.8842,369479.0
2015-12-22 10:30:00,50.01,50.06,49.95,50.05,403045.0,38.8765,38.9153,38.8298,38.9075,403045.0
2015-12-22 11:00:00,50.05,50.11,49.97,50.02,326482.0,38.9075,38.9542,38.8454,38.8842,326482.0
2015-12-22 11:30:00,50.01,50.24,50.01,50.18,422491.0,38.8765,39.0553,38.8765,39.0086,422491.0
2015-12-22 12:00:00,50.19,50.26,50.1,50.23,226997.0,39.0164,39.0708,38.9464,39.0475,226997.0
2015-12-22 12:30:00,50.23,50.32,50.22,50.29,211109.0,39.0475,39.1174,39.0397,39.0941,211109.0
2015-12-22 13:00:00,50.3,50.33,50.25,50.33,159554.0,39.1019,39.1252,39.063,39.1252,159554.0
2015-12-22 13:30:00,50.32,50.38,50.27,50.37,261624.0,39.1174,39.1641,39.0786,39.1563,261624.0
2015-12-22 14:00:00,50.37,50.44,50.34,50.4,305113.0,39.1563,39.2107,39.133,39.1796,305113.0
2015-12-22 14:30:00,50.39,50.46,50.33,50.46,299560.0,39.1719,39.2263,39.1252,39.2263,299560.0
2015-12-22 15:00:00,50.45,50.61,50.43,50.59,887499.0,39.2185,39.3429,39.203,39.3273,887499.0
2015-12-22 15:30:00,50.59,50.6,50.43,50.53,1775803.0,39.3273,39.3351,39.203,39.2807,1775803.0
2015-12-23 09:30:00,50.77,50.85,50.69,50.8,929066.0,39.4673,39.5294,39.4051,39.4906,929066.0
2015-12-23 10:00:00,50.8,50.85,50.68,50.69,448460.0,39.4906,39.5294,39.3973,39.4051,448460.0
2015-12-23 10:30:00,50.69,50.87,50.68,50.86,718961.0,39.4051,39.545,39.3973,39.5372,718961.0
2015-12-23 11:00:00,50.86,50.87,50.81,50.83,277024.0,39.5372,39.545,39.4984,39.5139,277024.0
2015-12-23 11:30:00,50.84,50.88,50.82,50.87,296525.0,39.5217,39.5528,39.5061,39.545,296525.0
2015-12-23 12:00:00,50.86,50.92,50.85,50.89,265822.0,39.5372,39.5839,39.5294,39.5605,265822.0
2015-12-23 12:30:00,50.89,50.92,50.84,50.85,223478.0,39.5605,39.5839,39.5217,39.5294,223478.0
2015-12-23 13:00:00,50.85,50.86,50.73,50.75,185656.0,39.5294,39.5372,39.4362,39.4517,185656.0
2015-12-23 13:30:00,50.75,50.84,50.73,50.82,244341.0,39.4517,39.5217,39.4362,39.5061,244341.0
2015-12-23 14:00:00,50.82,50.94,50.81,50.92,906403.0,39.5061,39.5994,39.4984,39.5839,906403.0
2015-12-23 14:30:00,50.92,50.99,50.91,50.97,240144.0,39.5839,39.6383,39.5761,39.6227,240144.0
2015-12-23 15:00:00,50.97,50.99,50.89,50.91,446247.0,39.6227,39.6383,39.5605,39.5761,446247.0
2015-12-23 15:30:00,50.9,50.96,50.85,50.93,910126.0,39.5683,39.615,39.5294,39.5916,910126.0
2015-12-24 09:30:00,50.81,50.99,50.81,50.9,321583.0,39.4984,39.6383,39.4984,39.5683,321583.0
2015-12-24 10:00:00,50.9,50.99,50.9,50.96,487513.0,39.5683,39.6383,39.5683,39.615,487513.0
2015-12-24 10:30:00,50.95,50.97,50.87,50.89,134577.0,39.6072,39.6227,39.545,39.5605,134577.0
2015-12-24 11:00:00,50.9,50.92,50.87,50.89,203843.0,39.5683,39.5839,39.545,39.5605,203843.0
2015-12-24 11:30:00,50.9,50.97,50.86,50.95,146791.0,39.5683,39.6227,39.5372,39.6072,146791.0
2015-12-24 12:00:00,50.95,51.0,50.92,51.0,141191.0,39.6072,39.6461,39.5839,39.6461,141191.0
2015-12-24 12:30:00,51.0,51.02,50.84,50.84,756743.0,39.6461,39.6616,39.5217,39.5217,756743.0
2015-12-28 09:30:00,50.65,50.8,50.61,50.78,408850.0,39.374,39.4906,39.3429,39.475,408850.0
2015-12-28 10:00:00,50.78,50.78,50.66,50.71,407395.0,39.475,39.475,39.3817,39.4206,407395.0
2015-12-28 10:30:00,50.72,50.74,50.6,50.65,229899.0,39.4284,39.4439,39.3351,39.374,229899.0
2015-12-28 11:00:00,50.64,50.71,50.63,50.64,206083.0,39.3662,39.4206,39.3584,39.3662,206083.0
2015-12-28 11:30:00,50.65,50.73,50.63,50.7,199546.0,39.374,39.4362,39.3584,39.4128,199546.0
2015-12-28 12:00:00,50.7,50.73,50.67,50.72,199935.0,39.4128,39.4362,39.3895,39.4284,199935.0
2015-12-28 12:30:00,50.72,50.73,50.66,50.66,213067.0,39.4284,39.4362,39.3817,39.3817,213067.0
2015-12-28 13:00:00,50.66,50.75,50.65,50.73,188899.0,39.3817,39.4517,39.374,39.4362,188899.0
2015-12-28 13:30:00,50.74,50.81,50.67,50.69,298587.0,39.4439,39.4984,39.3895,39.4051,298587.0
2015-12-28 14:00:00,50.69,50.75,50.68,50.74,359155.0,39.4051,39.4517,39.3973,39.4439,359155.0
2015-12-28 14:30:00,50.75,50.78,50.7,50.77,239013.0,39.4517,39.475,39.4128,39.4673,239013.0
2015-12-28 15:00:00,50.77,50.8,50.72,50.79,360710.0,39.4673,39.4906,39.4284,39.4828,360710.0
2015-12-28 15:30:00,50.79,50.8,50.74,50.8,1112541.0,39.4828,39.4906,39.4439,39.4906,1112541.0
2015-12-29 09:30:00,51.13,51.17,50.91,51.15,645515.0,39.7471,39.7782,39.5761,39.7627,645515.0
2015-12-29 10:00:00,51.16,51.2,51.15,51.17,264643.0,39.7704,39.8015,39.7627,39.7782,264643.0
2015-12-29 10:30:00,51.18,51.23,51.15,51.22,288457.0,39.786,39.8249,39.7627,39.8171,288457.0
2015-12-29 11:00:00,51.22,51.26,51.21,51.23,250675.0,39.8171,39.8482,39.8093,39.8249,250675.0
2015-12-29 11:30:00,51.23,51.27,51.17,51.2,159257.0,39.8249,39.8559,39.7782,39.8015,159257.0
2015-12-29 12:00:00,51.19,51.27,51.19,51.26,115377.0,39.7938,39.8559,39.7938,39.8482,115377.0
2015-12-29 12:30:00,51.25,51.27,51.19,51.21,146204.0,39.8404,39.8559,39.7938,39.8093,146204.0
2015-12-29 13:00:00,51.21,51.22,51.17,51.19,133195.0,39.8093,39.8171,39.7782,39.7938,133195.0
2015-12-29 13:30:00,51.19,51.23,51.16,51.21,246707.0,39.7938,39.8249,39.7704,39.8093,246707.0
2015-12-29 14:00:00,51.21,51.24,51.17,51.2,283165.0,39.8093,39.8326,39.7782,39.8015,283165.0
2015-12-29 14:30:00,51.19,51.24,51.14,51.23,266266.0,39.7938,39.8326,39.7549,39.8249,266266.0
2015-12-29 15:00:00,51.23,51.29,51.21,51.27,222113.0,39.8249,39.8715,39.8093,39.8559,222113.0
2015-12-29 15:30:00,51.27,51.28,51.19,51.22,754343.0,39.8559,39.8637,39.7938,39.8171,754343.0
2015-12-30 09:30:00,51.21,51.27,51.08,51.11,216357.0,39.8093,39.8559,39.7082,39.7316,216357.0
2015-12-30 10:00:00,51.12,51.15,51.08,51.09,156727.0,39.7393,39.7627,39.7082,39.716,156727.0
2015-12-30 10:30:00,51.08,51.17,51.07,51.15,358842.0,39.7082,39.7782,39.7005,39.7627,358842.0
2015-12-30 11:00:00,51.15,51.2,51.14,51.2,143712.0,39.7627,39.8015,39.7549,39.8015,143712.0
2015-12-30 11:30:00,51.2,51.21,51.15,51.17,201931.0,39.8015,39.8093,39.7627,39.7782,201931.0
2015-12-30 12:00:00,51.17,51.22,51.17,51.19,265065.0,39.7782,39.8171,39.7782,39.7938,265065.0
2015-12-30 12:30:00,51.19,51.2,51.15,51.17,253357.0,39.7938,39.8015,39.7627,39.7782,253357.0
2015-12-30 13:00:00,51.17,51.21,51.14,51.18,640511.0,39.7782,39.8093,39.7549,39.786,640511.0
2015-12-30 13:30:00,51.17,51.22,51.16,51.21,579322.0,39.7782,39.8171,39.7704,39.8093,579322.0
2015-12-30 14:00:00,51.2,51.24,51.19,51.21,679293.0,39.8015,39.8326,39.7938,39.8093,679293.0
2015-12-30 14:30:00,51.22,51.22,51.18,51.2,523492.0,39.8171,39.8171,39.786,39.8015,523492.0
2015-12-30 15:00:00,51.2,51.23,51.18,51.21,631252.0,39.8015,39.8249,39.786,39.8093,631252.0
2015-12-30 15:30:00,51.2,51.21,51.0,51.05,2048144.0,39.8015,39.8093,39.6461,39.6849,2048144.0
2015-12-31 09:30:00,50.89,50.9,50.59,50.65,678389.0,39.5605,39.5683,39.3273,39.374,678389.0
2015-12-31 10:00:00,50.65,50.67,50.52,50.52,321478.0,39.374,39.3895,39.2729,39.2729,321478.0
2015-12-31 10:30:00,50.52,50.6,50.43,50.6,221328.0,39.2729,39.3351,39.203,39.3351,221328.0
2015-12-31 11:00:00,50.6,50.71,50.59,50.68,406277.0,39.3351,39.4206,39.3273,39.3973,406277.0
2015-12-31 11:30:00,50.68,50.8,50.66,50.79,686378.0,39.3973,39.4906,39.3817,39.4828,686378.0
2015-12-31 12:00:00,50.8,50.88,50.76,50.87,570996.0,39.4906,39.5528,39.4595,39.545,570996.0
2015-12-31 12:30:00,50.86,50.89,50.8,50.81,423858.0,39.5372,39.5605,39.4906,39.4984,423858.0
2015-12-31 13:00:00,50.8,50.82,50.7,50.76,174720.0,39.4906,39.5061,39.4128,39.4595,174720.0
2015-12-31 13:30:00,50.75,50.83,50.74,50.8,128484.0,39.4517,39.5139,39.4439,39.4906,128484.0
2015-12-31 14:00:00,50.81,50.82,50.64,50.66,162463.0,39.4984,39.5061,39.3662,39.3817,162463.0
2015-12-31 14:30:00,50.67,50.67,50.58,50.6,219261.0,39.3895,39.3895,39.3196,39.3351,219261.0
2015-12-31 15:00:00,50.61,50.61,50.51,50.54,520988.0,39.3429,39.3429,39.2651,39.2885,520988.0
2015-12-31 15:30:00,50.54,50.64,50.48,50.48,1866016.0,39.2885,39.3662,39.2418,39.2418,1866016.0
2016-01-04 09:30:00,49.83,49.84,49.55,49.71,1467211.0,38.7365,38.7443,38.5189,38.6432,1467211.0
2016-01-04 10:00:00,49.71,49.71,49.55,49.57,1234158.0,38.6432,38.6432,38.5189,38.5344,1234158.0
2016-01-04 10:30:00,49.57,49.63,49.49,49.53,1758972.0,38.5344,38.5811,38.4722,38.5033,1758972.0
2016-01-04 11:00:00,49.51,49.51,49.35,49.48,1224757.0,38.4878,38.4878,38.3634,38.4644,1224757.0
2016-01-04 11:30:00,49.48,49.56,49.46,49.49,608623.0,38.4644,38.5266,38.4489,38.4722,608623.0
2016-01-04 12:00:00,49.49,49.58,49.43,49.55,681875.0,38.4722,38.5422,38.4256,38.5189,681875.0
2016-01-04 12:30:00,49.55,49.66,49.5,49.61,483723.0,38.5189,38.6044,38.48,38.5655,483723.0
2016-01-04 13:00:00,49.61,49.7,49.56,49.61,433659.0,38.5655,38.6355,38.5266,38.5655,433659.0
2016-01-04 13:30:00,49.61,49.63,49.52,49.55,446169.0,38.5655,38.5811,38.4955,38.5189,446169.0
2016-01-04 14:00:00,49.55,49.6,49.47,49.54,457362.0,38.5189,38.5577,38.4567,38.5111,457362.0
2016-01-04 14:30:00,49.54,49.56,49.39,49.45,864613.0,38.5111,38.5266,38.3945,38.4411,864613.0
2016-01-04 15:00:00,49.45,49.46,49.35,49.41,1227880.0,38.4411,38.4489,38.3634,38.41,1227880.0
2016-01-04 15:30:00,49.42,49.85,49.41,49.84,2129364.0,38.4178,38.7521,38.41,38.7443,2129364.0
2016-01-05 09:30:00,49.97,50.17,49.84,50.02,1326014.0,38.8454,39.0008,38.7443,38.8842,1326014.0
2016-01-05 10:00:00,50.02,50.07,49.88,49.9,392611.0,38.8842,38.9231,38.7754,38.7909,392611.0
2016-01-05 10:30:00,49.89,50.12,49.87,50.09,407132.0,38.7832,38.962,38.7676,38.9386,407132.0
2016-01-05 11:00:00,50.09,50.11,49.93,50.03,457739.0,38.9386,38.9542,38.8143,38.892,457739.0
2016-01-05 11:30:00,50.03,50.15,50.03,50.13,506187.0,38.892,38.9853,38.892,38.9697,506187.0
2016-01-05 12:00:00,50.13,50.13,49.95,50.0,633668.0,38.9697,38.9697,38.8298,38.8687,633668.0
2016-01-05 12:30:00,50.0,50.04,49.96,50.03,271142.0,38.8687,38.8998,38.8376,38.892,271142.0
2016-01-05 13:00:00,50.04,50.07,49.94,50.0,246872.0,38.8998,38.9231,38.822,38.8687,246872.0
2016-01-05 13:30:00,50.01,50.22,50.0,50.15,439887.0,38.8765,39.0397,38.8687,38.9853,439887.0
2016-01-05 14:00:00,50.16,50.29,50.1,50.24,426464.0,38.9931,39.0941,38.9464,39.0553,426464.0
2016-01-05 14:30:00,50.25,50.27,50.12,50.16,479626.0,39.063,39.0786,38.962,38.9931,479626.0
2016-01-05 15:00:00,50.16,50.16,49.99,50.1,633217.0,38.9931,38.9931,38.8609,38.9464,633217.0
2016-01-05 15:30:00,50.1,50.25,50.06,50.19,1507020.0,38.9464,39.063,38.9153,39.0164,1507020.0
2016-01-06 09:30:00,49.67,49.91,49.64,49.85,1263796.0,38.6121,38.7987,38.5888,38.7521,1263796.0
2016-01-06 10:00:00,49.84,50.03,49.77,50.01,655407.0,38.7443,38.892,38.6899,38.8765,655407.0
2016-01-06 10:30:00,50.0,50.01,49.84,49.92,563719.0,38.8687,38.8765,38.7443,38.8065,563719.0
2016-01-06 11:00:00,49.92,50.11,49.91,50.09,443214.0,38.8065,38.9542,38.7987,38.9386,443214.0
2016-01-06 11:30:00,50.09,50.15,50.02,50.04,436748.0,38.9386,38.9853,38.8842,38.8998,436748.0
2016-01-06 12:00:00,50.05,50.12,50.03,50.09,373296.0,38.9075,38.962,38.892,38.9386,373296.0
2016-01-06 12:30:00,50.08,50.2,50.07,50.14,378905.0,38.9309,39.0242,38.9231,38.9775,378905.0
2016-01-06 13:00:00,50.14,50.14,50.04,50.11,376574.0,38.9775,38.9775,38.8998,38.9542,376574.0
2016-01-06 13:30:00,50.11,50.12,50.05,50.07,303503.0,38.9542,38.962,38.9075,38.9231,303503.0
2016-01-06 14:00:00,50.07,50.2,50.03,50.17,822573.0,38.9231,39.0242,38.892,39.0008,822573.0
2016-01-06 14:30:00,50.16,50.16,49.81,49.83,685714.0,38.9931,38.9931,38.721,38.7365,685714.0
2016-01-06 15:00:00,49.83,50.04,49.8,50.02,1336016.0,38.7365,38.8998,38.7132,38.8842,1336016.0
2016-01-06 15:30:00,50.02,50.08,49.87,50.01,2366346.0,38.8842,38.9309,38.7676,38.8765,2366346.0
2016-01-07 09:30:00,49.44,49.72,49.31,49.71,2126084.0,38.4334,38.651,38.3323,38.6432,2126084.0
2016-01-07 10:00:00,49.71,49.86,49.66,49.69,1112815.0,38.6432,38.7598,38.6044,38.6277,1112815.0
2016-01-07 10:30:00,49.7,49.93,49.7,49.83,1037324.0,38.6355,38.8143,38.6355,38.7365,1037324.0
2016-01-07 11:00:00,49.83,49.85,49.68,49.72,594410.0,38.7365,38.7521,38.6199,38.651,594410.0
2016-01-07 11:30:00,49.72,49.79,49.64,49.66,670777.0,38.651,38.7054,38.5888,38.6044,670777.0
2016-01-07 12:00:00,49.66,49.77,49.64,49.68,392893.0,38.6044,38.6899,38.5888,38.6199,392893.0
2016-01-07 12:30:00,49.68,49.77,49.65,49.66,379580.0,38.6199,38.6899,38.5966,38.6044,379580.0
2016-01-07 13:00:00,49.66,49.68,49.42,49.51,860286.0,38.6044,38.6199,38.4178,38.4878,860286.0
2016-01-07 13:30:00,49.5,49.52,49.33,49.44,671639.0,38.48,38.4955,38.3478,38.4334,671639.0
2016-01-07 14:00:00,49.44,49.47,49.33,49.36,1448182.0,38.4334,38.4567,38.3478,38.3712,1448182.0
2016-01-07 14:30:00,49.35,49.55,49.33,49.36,1741848.0,38.3634,38.5189,38.3478,38.3712,1741848.0
2016-01-07 15:00:00,49.36,49.44,49.22,49.23,1383108.0,38.3712,38.4334,38.2623,38.2701,1383108.0
2016-01-07 15:30:00,49.23,49.58,49.23,49.41,2815686.0,38.2701,38.5422,38.2701,38.41,2815686.0
2016-01-08 09:30:00,49.6,49.72,49.42,49.56,2479251.0,38.5577,38.651,38.4178,38.5266,2479251.0
2016-01-08 10:00:00,49.57,49.58,49.28,49.48,1917049.0,38.5344,38.5422,38.309,38.4644,1917049.0
2016-01-08 10:30:00,49.48,49.66,49.45,49.56,1189095.0,38.4644,38.6044,38.4411,38.5266,1189095.0
2016-01-08 11:00:00,49.56,49.64,49.43,49.48,504580.0,38.5266,38.5888,38.4256,38.4644,504580.0
2016-01-08 11:30:00,49.48,49.57,49.33,49.55,558625.0,38.4644,38.5344,38.3478,38.5189,558625.0
2016-01-08 12:00:00,49.55,49.64,49.51,49.63,400996.0,38.5189,38.5888,38.4878,38.5811,400996.0
2016-01-08 12:30:00,49.64,49.68,49.57,49.61,246255.0,38.5888,38.6199,38.5344,38.5655,246255.0
2016-01-08 13:00:00,49.61,49.66,49.48,49.52,421107.0,38.5655,38.6044,38.4644,38.4955,421107.0
2016-01-08 13:30:00,49.52,49.62,49.48,49.51,346324.0,38.4955,38.5733,38.4644,38.4878,346324.0
2016-01-08 14:00:00,49.51,49.6,49.38,49.39,502469.0,38.4878,38.5577,38.3867,38.3945,502469.0
2016-01-08 14:30:00,49.39,49.44,49.29,49.32,755901.0,38.3945,38.4334,38.3167,38.3401,755901.0
2016-01-08 15:00:00,49.32,49.37,49.2,49.23,755233.0,38.3401,38.3789,38.2468,38.2701,755233.0
2016-01-08 15:30:00,49.22,49.23,48.92,49.02,3041499.0,38.2623,38.2701,38.0291,38.1069,3041499.0
2016-01-11 09:30:00,49.32,49.48,49.21,49.32,1389532.0,38.3401,38.4644,38.2546,38.3401,1389532.0
2016-01-11 10:00:00,49.31,49.39,49.23,49.37,996682.0,38.3323,38.3945,38.2701,38.3789,996682.0
2016-01-11 10:30:00,49.37,49.45,49.17,49.21,709935.0,38.3789,38.4411,38.2235,38.2546,709935.0
2016-01-11 11:00:00,49.21,49.32,49.09,49.29,570119.0,38.2546,38.3401,38.1613,38.3167,570119.0
2016-01-11 11:30:00,49.3,49.45,49.2,49.4,807488.0,38.3245,38.4411,38.2468,38.4023,807488.0
2016-01-11 12:00:00,49.4,49.43,49.24,49.26,664919.0,38.4023,38.4256,38.2779,38.2934,664919.0
2016-01-11 12:30:00,49.26,49.3,49.19,49.29,1083308.0,38.2934,38.3245,38.239,38.3167,1083308.0
2016-01-11 13:00:00,49.29,49.33,49.16,49.17,885313.0,38.3167,38.3478,38.2157,38.2235,885313.0
2016-01-11 13:30:00,49.17,49.22,49.0,49.08,639262.0,38.2235,38.2623,38.0913,38.1535,639262.0
2016-01-11 14:00:00,49.09,49.37,49.05,49.34,956128.0,38.1613,38.3789,38.1302,38.3556,956128.0
2016-01-11 14:30:00,49.33,49.37,49.25,49.28,787906.0,38.3478,38.3789,38.2857,38.309,787906.0
2016-01-11 15:00:00,49.29,49.52,49.19,49.51,1306912.0,38.3167,38.4955,38.239,38.4878,1306912.0
2016-01-11 15:30:00,49.52,49.66,49.48,49.49,2683197.0,38.4955,38.6044,38.4644,38.4722,2683197.0
2016-01-12 09:30:00,49.78,49.95,49.7,49.74,1191716.0,38.6977,38.8298,38.6355,38.6666,1191716.0
2016-01-12 10:00:00,49.75,49.77,49.58,49.62,1059061.0,38.6743,38.6899,38.5422,38.5733,1059061.0
2016-01-12 10:30:00,49.62,49.72,49.51,49.6,753011.0,38.5733,38.651,38.4878,38.5577,753011.0
2016-01-12 11:00:00,49.6,49.6,49.46,49.53,612170.0,38.5577,38.5577,38.4489,38.5033,612170.0
2016-01-12 11:30:00,49.52,49.61,49.45,49.58,606318.0,38.4955,38.5655,38.4411,38.5422,606318.0
2016-01-12 12:00:00,49.58,49.63,49.48,49.54,252085.0,38.5422,38.5811,38.4644,38.5111,252085.0
2016-01-12 12:30:00,49.53,49.56,49.38,49.44,702193.0,38.5033,38.5266,38.3867,38.4334,702193.0
2016-01-12 13:00:00,49.44,49.59,49.44,49.47,376872.0,38.4334,38.55,38.4334,38.4567,376872.0
2016-01-12 13:30:00,49.46,49.61,49.43,49.48,487630.0,38.4489,38.5655,38.4256,38.4644,487630.0
2016-01-12 14:00:00,49.48,49.5,49.35,49.46,846863.0,38.4644,38.48,38.3634,38.4489,846863.0
2016-01-12 14:30:00,49.45,49.63,49.45,49.59,1010782.0,38.4411,38.5811,38.4411,38.55,1010782.0
2016-01-12 15:00:00,49.59,49.75,49.48,49.67,1269080.0,38.55,38.6743,38.4644,38.6121,1269080.0
2016-01-12 15:30:00,49.67,49.83,49.62,49.73,2373918.0,38.6121,38.7365,38.5733,38.6588,2373918.0
2016-01-13 09:30:00,49.81,49.85,49.55,49.6,1856790.0,38.721,38.7521,38.5189,38.5577,1856790.0
2016-01-13 10:00:00,49.61,49.75,49.58,49.74,2066025.0,38.5655,38.6743,38.5422,38.6666,2066025.0
2016-01-13 10:30:00,49.73,49.74,49.53,49.65,1171163.0,38.6588,38.6666,38.5033,38.5966,1171163.0
2016-01-13 11:00:00,49.64,49.76,49.6,49.71,978845.0,38.5888,38.6821,38.5577,38.6432,978845.0
2016-01-13 11:30:00,49.7,49.77,49.57,49.6,746934.0,38.6355,38.6899,38.5344,38.5577,746934.0
2016-01-13 12:00:00,49.59,49.66,49.58,49.63,582429.0,38.55,38.6044,38.5422,38.5811,582429.0
2016-01-13 12:30:00,49.63,49.64,49.43,49.46,1080375.0,38.5811,38.5888,38.4256,38.4489,1080375.0
2016-01-13 13:00:00,49.45,49.52,49.39,49.4,630506.0,38.4411,38.4955,38.3945,38.4023,630506.0
2016-01-13 13:30:00,49.4,49.45,49.27,49.29,1083678.0,38.4023,38.4411,38.3012,38.3167,1083678.0
2016-01-13 14:00:00,49.29,49.34,49.17,49.25,1587831.0,38.3167,38.3556,38.2235,38.2857,1587831.0
2016-01-13 14:30:00,49.25,49.26,48.92,49.03,1571882.0,38.2857,38.2934,38.0291,38.1146,1571882.0
2016-01-13 15:00:00,49.03,49.17,48.92,49.03,1868875.0,38.1146,38.2235,38.0291,38.1146,1868875.0
2016-01-13 15:30:00,49.02,49.08,48.79,48.86,3717364.0,38.1069,38.1535,37.9281,37.9825,3717364.0
2016-01-14 09:30:00,48.98,49.17,48.83,48.9,2758816.0,38.0758,38.2235,37.9592,38.0136,2758816.0
2016-01-14 10:00:00,48.91,48.96,48.75,48.87,2787549.0,38.0213,38.0602,37.897,37.9902,2787549.0
2016-01-14 10:30:00,48.87,49.19,48.85,49.05,2706468.0,37.9902,38.239,37.9747,38.1302,2706468.0
2016-01-14 11:00:00,49.06,49.24,49.05,49.11,1389085.0,38.1379,38.2779,38.1302,38.1768,1389085.0
2016-01-14 11:30:00,49.11,49.16,48.98,49.16,1003483.0,38.1768,38.2157,38.0758,38.2157,1003483.0
2016-01-14 12:00:00,49.16,49.22,49.05,49.13,766838.0,38.2157,38.2623,38.1302,38.1924,766838.0
2016-01-14 12:30:00,49.14,49.21,49.05,49.06,1002434.0,38.2001,38.2546,38.1302,38.1379,1002434.0
2016-01-14 13:00:00,49.06,49.23,49.05,49.2,635623.0,38.1379,38.2701,38.1302,38.2468,635623.0
2016-01-14 13:30:00,49.2,49.26,49.15,49.25,333010.0,38.2468,38.2934,38.2079,38.2857,333010.0
2016-01-14 14:00:00,49.25,49.27,49.14,49.23,878034.0,38.2857,38.3012,38.2001,38.2701,878034.0
2016-01-14 14:30:00,49.23,49.33,49.19,49.32,522652.0,38.2701,38.3478,38.239,38.3401,522652.0
2016-01-14 15:00:00,49.32,49.41,49.29,49.34,1404035.0,38.3401,38.41,38.3167,38.3556,1404035.0
2016-01-14 15:30:00,49.34,49.35,49.02,49.08,2193618.0,38.3556,38.3634,38.1069,38.1535,2193618.0
2016-01-15 09:30:00,48.24,48.47,48.02,48.27,2850260.0,37.5005,37.6793,37.3295,37.5238,2850260.0
2016-01-15 10:00:00,48.28,48.44,48.13,48.35,1084904.0,37.5316,37.656,37.415,37.586,1084904.0
2016-01-15 10:30:00,48.34,48.62,48.32,48.48,1913596.0,37.5782,37.7959,37.5627,37.6871,1913596.0
2016-01-15 11:00:00,48.47,48.51,48.38,48.46,1707723.0,37.6793,37.7104,37.6093,37.6715,1707723.0
2016-01-15 11:30:00,48.46,48.5,48.29,48.33,1004681.0,37.6715,37.7026,37.5394,37.5705,1004681.0
2016-01-15 12:00:00,48.32,48.34,48.03,48.09,936162.0,37.5627,37.5782,37.3373,37.3839,936162.0
2016-01-15 12:30:00,48.09,48.14,47.92,48.13,1614442.0,37.3839,37.4228,37.2517,37.415,1614442.0
2016-01-15 13:00:00,48.12,48.19,48.05,48.06,767973.0,37.4072,37.4616,37.3528,37.3606,767973.0
2016-01-15 13:30:00,48.06,48.17,48.0,48.11,1383575.0,37.3606,37.4461,37.3139,37.3994,1383575.0
2016-01-15 14:00:00,48.11,48.21,48.04,48.09,3385219.0,37.3994,37.4772,37.345,37.3839,3385219.0
2016-01-15 14:30:00,48.09,48.43,48.06,48.42,1132559.0,37.3839,37.6482,37.3606,37.6404,1132559.0
2016-01-15 15:00:00,48.42,48.47,48.19,48.33,1467277.0,37.6404,37.6793,37.4616,37.5705,1467277.0
2016-01-15 15:30:00,48.33,48.39,48.24,48.32,2782095.0,37.5705,37.6171,37.5005,37.5627,2782095.0
2016-01-19 09:30:00,48.79,49.02,48.71,48.84,1995077.0,37.9281,38.1069,37.8659,37.9669,1995077.0
2016-01-19 10:00:00,48.83,48.91,48.75,48.87,1513855.0,37.9592,38.0213,37.897,37.9902,1513855.0
2016-01-19 10:30:00,48.88,48.92,48.72,48.76,864934.0,37.998,38.0291,37.8736,37.9047,864934.0
2016-01-19 11:00:00,48.77,48.87,48.72,48.87,911686.0,37.9125,37.9902,37.8736,37.9902,911686.0
2016-01-19 11:30:00,48.87,48.98,48.87,48.91,1090693.0,37.9902,38.0758,37.9902,38.0213,1090693.0
2016-01-19 12:00:00,48.91,48.91,48.64,48.73,602711.0,38.0213,38.0213,37.8115,37.8814,602711.0
2016-01-19 12:30:00,48.72,48.82,48.71,48.81,471117.0,37.8736,37.9514,37.8659,37.9436,471117.0
2016-01-19 13:00:00,48.81,48.88,48.75,48.77,511791.0,37.9436,37.998,37.897,37.9125,511791.0
2016-01-19 13:30:00,48.76,48.88,48.75,48.86,583796.0,37.9047,37.998,37.897,37.9825,583796.0
2016-01-19 14:00:00,48.86,48.9,48.64,48.74,962462.0,37.9825,38.0136,37.8115,37.8892,962462.0
2016-01-19 14:30:00,48.74,48.8,48.57,48.67,637571.0,37.8892,37.9358,37.757,37.8348,637571.0
2016-01-19 15:00:00,48.67,48.9,48.63,48.88,1279479.0,37.8348,38.0136,37.8037,37.998,1279479.0
2016-01-19 15:30:00,48.89,49.06,48.81,48.9,2231901.0,38.0058,38.1379,37.9436,38.0136,2231901.0
2016-01-20 09:30:00,48.34,48.55,48.19,48.27,2834722.0,37.5782,37.7415,37.4616,37.5238,2834722.0
2016-01-20 10:00:00,48.27,48.41,48.22,48.26,2544565.0,37.5238,37.6327,37.485,37.5161,2544565.0
2016-01-20 10:30:00,48.25,48.27,47.84,47.85,1894094.0,37.5083,37.5238,37.1896,37.1973,1894094.0
2016-01-20 11:00:00,47.85,48.06,47.84,47.9,1562643.0,37.1973,37.3606,37.1896,37.2362,1562643.0
2016-01-20 11:30:00,47.89,48.01,47.79,47.81,1167825.0,37.2284,37.3217,37.1507,37.1662,1167825.0
2016-01-20 12:00:00,47.81,47.88,47.42,47.47,1653425.0,37.1662,37.2206,36.8631,36.9019,1653425.0
2016-01-20 12:30:00,47.47,47.67,47.38,47.67,1576891.0,36.9019,37.0574,36.832,37.0574,1576891.0
2016-01-20 13:00:00,47.66,47.74,47.55,47.69,2134222.0,37.0496,37.1118,36.9641,37.0729,2134222.0
2016-01-20 13:30:00,47.68,47.97,47.67,47.88,1804088.0,37.0652,37.2906,37.0574,37.2206,1804088.0
2016-01-20 14:00:00,47.87,47.97,47.76,47.87,1941307.0,37.2129,37.2906,37.1274,37.2129,1941307.0
2016-01-20 14:30:00,47.86,48.09,47.79,48.0,1497133.0,37.2051,37.3839,37.1507,37.3139,1497133.0
2016-01-20 15:00:00,48.0,48.54,47.95,48.5,3216787.0,37.3139,37.7337,37.2751,37.7026,3216787.0
2016-01-20 15:30:00,48.5,48.56,48.17,48.28,3467860.0,37.7026,37.7493,37.4461,37.5316,3467860.0
2016-01-21 09:30:00,48.31,48.48,48.01,48.04,2400349.0,37.5549,37.6871,37.3217,37.345,2400349.0
2016-01-21 10:00:00,48.05,48.44,48.01,48.37,2662563.0,37.3528,37.656,37.3217,37.6016,2662563.0
2016-01-21 10:30:00,48.37,48.52,48.3,48.31,1585162.0,37.6016,37.7182,37.5471,37.5549,1585162.0
2016-01-21 11:00:00,48.32,48.48,48.24,48.29,1828637.0,37.5627,37.6871,37.5005,37.5394,1828637.0
2016-01-21 11:30:00,48.3,48.51,48.28,48.48,1195270.0,37.5471,37.7104,37.5316,37.6871,1195270.0
2016-01-21 12:00:00,48.49,48.65,48.49,48.64,882045.0,37.6948,37.8192,37.6948,37.8115,882045.0
2016-01-21 12:30:00,48.64,48.67,48.54,48.58,535480.0,37.8115,37.8348,37.7337,37.7648,535480.0
2016-01-21 13:00:00,48.58,48.64,48.38,48.39,676812.0,37.7648,37.8115,37.6093,37.6171,676812.0
2016-01-21 13:30:00,48.39,48.52,48.32,48.45,1202144.0,37.6171,37.7182,37.5627,37.6638,1202144.0
2016-01-21 14:00:00,48.47,48.49,48.15,48.28,1457228.0,37.6793,37.6948,37.4305,37.5316,1457228.0
2016-01-21 14:30:00,48.27,48.52,48.27,48.48,1325191.0,37.5238,37.7182,37.5238,37.6871,1325191.0
2016-01-21 15:00:00,48.48,48.48,48.29,48.47,1922115.0,37.6871,37.6871,37.5394,37.6793,1922115.0
2016-01-21 15:30:00,48.47,48.65,48.46,48.47,2749380.0,37.6793,37.8192,37.6715,37.6793,2749380.0
2016-01-22 09:30:00,49.01,49.07,48.63,49.04,1497363.0,38.0991,38.1457,37.8037,38.1224,1497363.0
2016-01-22 10:00:00,49.04,49.15,49.02,49.11,1600394.0,38.1224,38.2079,38.1069,38.1768,1600394.0
2016-01-22 10:30:00,49.12,49.19,49.06,49.07,1330919.0,38.1846,38.239,38.1379,38.1457,1330919.0
2016-01-22 11:00:00,49.07,49.18,49.07,49.14,738428.0,38.1457,38.2312,38.1457,38.2001,738428.0
2016-01-22 11:30:00,49.14,49.15,49.04,49.07,812277.0,38.2001,38.2079,38.1224,38.1457,812277.0
2016-01-22 12:00:00,49.07,49.16,49.06,49.11,766431.0,38.1457,38.2157,38.1379,38.1768,766431.0
2016-01-22 12:30:00,49.1,49.15,49.05,49.14,166556.0,38.169,38.2079,38.1302,38.2001,166556.0
2016-01-22 13:00:00,49.14,49.23,49.09,49.21,580029.0,38.2001,38.2701,38.1613,38.2546,580029.0
2016-01-22 13:30:00,49.22,49.29,49.2,49.28,1151381.0,38.2623,38.3167,38.2468,38.309,1151381.0
2016-01-22 14:00:00,49.28,49.39,49.26,49.27,761173.0,38.309,38.3945,38.2934,38.3012,761173.0
2016-01-22 14:30:00,49.27,49.31,49.18,49.27,821043.0,38.3012,38.3323,38.2312,38.3012,821043.0
2016-01-22 15:00:00,49.27,49.28,49.14,49.24,927753.0,38.3012,38.309,38.2001,38.2779,927753.0
2016-01-22 15:30:00,49.23,49.33,49.16,49.26,1705664.0,38.2701,38.3478,38.2157,38.2934,1705664.0
2016-01-25 09:30:00,48.49,49.2,48.41,49.06,2754277.0,37.6948,38.2468,37.6327,38.1379,2754277.0
2016-01-25 10:00:00,49.05,49.05,48.91,49.02,1060656.0,38.1302,38.1302,38.0213,38.1069,1060656.0
2016-01-25 10:30:00,49.02,49.07,48.89,49.07,583769.0,38.1069,38.1457,38.0058,38.1457,583769.0
2016-01-25 11:00:00,49.06,49.14,48.98,49.13,652689.0,38.1379,38.2001,38.0758,38.1924,652689.0
2016-01-25 11:30:00,49.14,49.26,49.1,49.19,1188405.0,38.2001,38.2934,38.169,38.239,1188405.0
2016-01-25 12:00:00,49.19,49.24,49.15,49.2,874952.0,38.239,38.2779,38.2079,38.2468,874952.0
2016-01-25 12:30:00,49.2,49.21,49.15,49.19,488160.0,38.2468,38.2546,38.2079,38.239,488160.0
2016-01-25 13:00:00,49.2,49.27,49.18,49.23,1756414.0,38.2468,38.3012,38.2312,38.2701,1756414.0
2016-01-25 13:30:00,49.22,49.25,49.06,49.06,370521.0,38.2623,38.2857,38.1379,38.1379,370521.0
2016-01-25 14:00:00,49.05,49.13,49.02,49.13,487826.0,38.1302,38.1924,38.1069,38.1924,487826.0
2016-01-25 14:30:00,49.12,49.16,49.07,49.14,683928.0,38.1846,38.2157,38.1457,38.2001,683928.0
2016-01-25 15:00:00,49.14,49.18,48.95,48.96,944215.0,38.2001,38.2312,38.0524,38.0602,944215.0
2016-01-25 15:30:00,48.96,48.98,48.8,48.86,2807145.0,38.0602,38.0758,37.9358,37.9825,2807145.0
2016-01-26 09:30:00,49.0,49.41,48.95,49.37,2011175.0,38.0913,38.41,38.0524,38.3789,2011175.0
2016-01-26 10:00:00,49.38,49.59,49.37,49.5,2006778.0,38.3867,38.55,38.3789,38.48,2006778.0
2016-01-26 10:30:00,49.51,49.61,49.49,49.53,669290.0,38.4878,38.5655,38.4722,38.5033,669290.0
2016-01-26 11:00:00,49.53,49.62,49.4,49.41,900882.0,38.5033,38.5733,38.4023,38.41,900882.0
2016-01-26 11:30:00,49.41,49.42,49.33,49.35,474847.0,38.41,38.4178,38.3478,38.3634,474847.0
2016-01-26 12:00:00,49.36,49.52,49.34,49.44,535165.0,38.3712,38.4955,38.3556,38.4334,535165.0
2016-01-26 12:30:00,49.43,49.48,49.41,49.43,302212.0,38.4256,38.4644,38.41,38.4256,302212.0
2016-01-26 13:00:00,49.43,49.46,49.38,49.42,282405.0,38.4256,38.4489,38.3867,38.4178,282405.0
2016-01-26 13:30:00,49.43,49.43,49.31,49.31,472920.0,38.4256,38.4256,38.3323,38.3323,472920.0
2016-01-26 14:00:00,49.31,49.32,49.17,49.19,614119.0,38.3323,38.3401,38.2235,38.239,614119.0
2016-01-26 14:30:00,49.19,49.28,49.18,49.25,356832.0,38.239,38.309,38.2312,38.2857,356832.0
2016-01-26 15:00:00,49.24,49.28,49.16,49.18,725133.0,38.2779,38.309,38.2157,38.2312,725133.0
2016-01-26 15:30:00,49.19,49.31,49.16,49.29,875037.0,38.239,38.3323,38.2157,38.3167,875037.0
2016-01-27 09:30:00,49.37,49.54,49.19,49.52,1069443.0,38.3789,38.5111,38.239,38.4955,1069443.0
2016-01-27 10:00:00,49.52,49.52,49.32,49.36,761567.0,38.4955,38.4955,38.3401,38.3712,761567.0
2016-01-27 10:30:00,49.36,49.48,49.3,49.39,1003869.0,38.3712,38.4644,38.3245,38.3945,1003869.0
2016-01-27 11:00:00,49.38,49.56,49.35,49.55,474059.0,38.3867,38.5266,38.3634,38.5189,474059.0
2016-01-27 11:30:00,49.55,49.84,49.54,49.78,1445899.0,38.5189,38.7443,38.5111,38.6977,1445899.0
2016-01-27 12:00:00,49.78,49.86,49.77,49.79,604284.0,38.6977,38.7598,38.6899,38.7054,604284.0
2016-01-27 12:30:00,49.79,49.85,49.74,49.74,557011.0,38.7054,38.7521,38.6666,38.6666,557011.0
2016-01-27 13:00:00,49.74,49.84,49.73,49.8,559200.0,38.6666,38.7443,38.6588,38.7132,559200.0
2016-01-27 13:30:00,49.8,49.84,49.7,49.76,801742.0,38.7132,38.7443,38.6355,38.6821,801742.0
2016-01-27 14:00:00,49.75,49.87,49.45,49.59,2714181.0,38.6743,38.7676,38.4411,38.55,2714181.0
2016-01-27 14:30:00,49.58,49.61,49.2,49.25,1240288.0,38.5422,38.5655,38.2468,38.2857,1240288.0
2016-01-27 15:00:00,49.25,49.25,48.94,49.07,1968608.0,38.2857,38.2857,38.0447,38.1457,1968608.0
2016-01-27 15:30:00,49.07,49.28,49.05,49.24,2224289.0,38.1457,38.309,38.1302,38.2779,2224289.0
2016-01-28 09:30:00,49.39,49.72,49.27,49.66,2043426.0,38.3945,38.651,38.3012,38.6044,2043426.0
2016-01-28 10:00:00,49.66,49.67,49.4,49.4,1531058.0,38.6044,38.6121,38.4023,38.4023,1531058.0
2016-01-28 10:30:00,49.4,49.47,49.32,49.46,1221172.0,38.4023,38.4567,38.3401,38.4489,1221172.0
2016-01-28 11:00:00,49.46,49.6,49.44,49.47,788131.0,38.4489,38.5577,38.4334,38.4567,788131.0
2016-01-28 11:30:00,49.47,49.51,49.34,49.35,911622.0,38.4567,38.4878,38.3556,38.3634,911622.0
2016-01-28 12:00:00,49.34,49.68,49.34,49.67,793256.0,38.3556,38.6199,38.3556,38.6121,793256.0
2016-01-28 12:30:00,49.67,49.83,49.65,49.75,767258.0,38.6121,38.7365,38.5966,38.6743,767258.0
2016-01-28 13:00:00,49.74,49.8,49.59,49.72,883460.0,38.6666,38.7132,38.55,38.651,883460.0
2016-01-28 13:30:00,49.71,49.8,49.64,49.66,642378.0,38.6432,38.7132,38.5888,38.6044,642378.0
2016-01-28 14:00:00,49.65,49.91,49.64,49.91,840006.0,38.5966,38.7987,38.5888,38.7987,840006.0
2016-01-28 14:30:00,49.91,49.93,49.77,49.83,686095.0,38.7987,38.8143,38.6899,38.7365,686095.0
2016-01-28 15:00:00,49.83,49.92,49.76,49.81,1986944.0,38.7365,38.8065,38.6821,38.721,1986944.0
2016-01-28 15:30:00,49.81,49.92,49.74,49.74,2224783.0,38.721,38.8065,38.6666,38.6666,2224783.0
2016-01-29 09:30:00,50.09,50.21,49.86,50.18,2178790.0,38.9386,39.0319,38.7598,39.0086,2178790.0
2016-01-29 10:00:00,50.17,50.21,50.07,50.16,1694040.0,39.0008,39.0319,38.9231,38.9931,1694040.0
2016-01-29 10:30:00,50.16,50.23,50.09,50.16,1013564.0,38.9931,39.0475,38.9386,38.9931,1013564.0
2016-01-29 11:00:00,50.16,50.33,50.15,50.3,1657067.0,38.9931,39.1252,38.9853,39.1019,1657067.0
2016-01-29 11:30:00,50.29,50.62,50.29,50.6,2153657.0,39.0941,39.3507,39.0941,39.3351,2153657.0
2016-01-29 12:00:00,50.6,50.61,50.5,50.54,945709.0,39.3351,39.3429,39.2574,39.2885,945709.0
2016-01-29 12:30:00,50.54,50.62,50.53,50.57,718361.0,39.2885,39.3507,39.2807,39.3118,718361.0
2016-01-29 13:00:00,50.57,50.6,50.54,50.55,882925.0,39.3118,39.3351,39.2885,39.2962,882925.0
2016-01-29 13:30:00,50.55,50.72,50.55,50.67,1032500.0,39.2962,39.4284,39.2962,39.3895,1032500.0
2016-01-29 14:00:00,50.67,50.75,50.63,50.75,882840.0,39.3895,39.4517,39.3584,39.4517,882840.0
2016-01-29 14:30:00,50.75,50.8,50.72,50.75,1195445.0,39.4517,39.4906,39.4284,39.4517,1195445.0
2016-01-29 15:00:00,50.75,50.81,50.7,50.8,1249917.0,39.4517,39.4984,39.4128,39.4906,1249917.0
2016-01-29 15:30:00,50.8,50.83,50.69,50.77,4092937.0,39.4906,39.5139,39.4051,39.4673,4092937.0
2016-02-01 09:30:00,50.65,50.73,50.5,50.63,1637145.0,39.374,39.4362,39.2574,39.3584,1637145.0
2016-02-01 10:00:00,50.64,50.76,50.56,50.68,1643899.0,39.3662,39.4595,39.304,39.3973,1643899.0
2016-02-01 10:30:00,50.67,50.85,50.64,50.82,1267154.0,39.3895,39.5294,39.3662,39.5061,1267154.0
2016-02-01 11:00:00,50.82,50.85,50.71,50.85,1086529.0,39.5061,39.5294,39.4206,39.5294,1086529.0
2016-02-01 11:30:00,50.85,50.93,50.83,50.89,829116.0,39.5294,39.5916,39.5139,39.5605,829116.0
2016-02-01 12:00:00,50.88,50.89,50.69,50.72,823456.0,39.5528,39.5605,39.4051,39.4284,823456.0
2016-02-01 12:30:00,50.71,50.77,50.69,50.76,543646.0,39.4206,39.4673,39.4051,39.4595,543646.0
2016-02-01 13:00:00,50.76,50.88,50.75,50.87,428300.0,39.4595,39.5528,39.4517,39.545,428300.0
2016-02-01 13:30:00,50.87,50.94,50.84,50.91,460295.0,39.545,39.5994,39.5217,39.5761,460295.0
2016-02-01 14:00:00,50.91,50.96,50.8,50.96,882468.0,39.5761,39.615,39.4906,39.615,882468.0
2016-02-01 14:30:00,50.96,51.02,50.92,51.0,665556.0,39.615,39.6616,39.5839,39.6461,665556.0
2016-02-01 15:00:00,50.99,51.11,50.9,51.11,1517921.0,39.6383,39.7316,39.5683,39.7316,1517921.0
2016-02-01 15:30:00,51.11,51.14,50.92,50.94,4484612.0,39.7316,39.7549,39.5839,39.5994,4484612.0
2016-02-02 09:30:00,50.54,50.56,50.35,50.39,1807435.0,39.2885,39.304,39.1408,39.1719,1807435.0
2016-02-02 10:00:00,50.4,50.43,50.25,50.31,957376.0,39.1796,39.203,39.063,39.1097,957376.0
2016-02-02 10:30:00,50.31,50.37,50.28,50.34,819847.0,39.1097,39.1563,39.0863,39.133,819847.0
2016-02-02 11:00:00,50.34,50.5,50.33,50.44,860371.0,39.133,39.2574,39.1252,39.2107,860371.0
2016-02-02 11:30:00,50.44,50.5,50.34,50.36,432875.0,39.2107,39.2574,39.133,39.1485,432875.0
2016-02-02 12:00:00,50.36,50.39,50.21,50.31,584322.0,39.1485,39.1719,39.0319,39.1097,584322.0
2016-02-02 12:30:00,50.3,50.38,50.28,50.32,526634.0,39.1019,39.1641,39.0863,39.1174,526634.0
2016-02-02 13:00:00,50.32,50.37,50.28,50.36,391070.0,39.1174,39.1563,39.0863,39.1485,391070.0
2016-02-02 13:30:00,50.36,50.36,50.18,50.2,468483.0,39.1485,39.1485,39.0086,39.0242,468483.0
2016-02-02 14:00:00,50.2,50.3,50.17,50.22,652377.0,39.0242,39.1019,39.0008,39.0397,652377.0
2016-02-02 14:30:00,50.22,50.4,50.2,50.27,627834.0,39.0397,39.1796,39.0242,39.0786,627834.0
2016-02-02 15:00:00,50.26,50.29,50.15,50.25,1036165.0,39.0708,39.0941,38.9853,39.063,1036165.0
2016-02-02 15:30:00,50.25,50.36,50.23,50.29,3089837.0,39.063,39.1485,39.0475,39.0941,3089837.0
2016-02-03 09:30:00,50.47,50.56,50.34,50.44,1505841.0,39.234,39.304,39.133,39.2107,1505841.0
2016-02-03 10:00:00,50.43,50.43,49.97,49.97,2121080.0,39.203,39.203,38.8454,38.8454,2121080.0
2016-02-03 10:30:00,49.97,49.99,49.82,49.96,3022185.0,38.8454,38.8609,38.7288,38.8376,3022185.0
2016-02-03 11:00:00,49.96,49.97,49.72,49.91,2323974.0,38.8376,38.8454,38.651,38.7987,2323974.0
2016-02-03 11:30:00,49.91,50.11,49.82,49.98,2143156.0,38.7987,38.9542,38.7288,38.8531,2143156.0
2016-02-03 12:00:00,49.99,50.03,49.88,49.95,1162614.0,38.8609,38.892,38.7754,38.8298,1162614.0
2016-02-03 12:30:00,49.96,49.97,49.82,49.96,958440.0,38.8376,38.8454,38.7288,38.8376,958440.0
2016-02-03 13:00:00,49.96,50.04,49.87,49.88,1289819.0,38.8376,38.8998,38.7676,38.7754,1289819.0
2016-02-03 13:30:00,49.89,49.89,49.7,49.7,645176.0,38.7832,38.7832,38.6355,38.6355,645176.0
2016-02-03 14:00:00,49.7,50.26,49.7,50.2,1450276.0,38.6355,39.0708,38.6355,39.0242,1450276.0
2016-02-03 14:30:00,50.2,50.41,50.13,50.31,1897332.0,39.0242,39.1874,38.9697,39.1097,1897332.0
2016-02-03 15:00:00,50.31,50.34,50.11,50.12,1359527.0,39.1097,39.133,38.9542,38.962,1359527.0
2016-02-03 15:30:00,50.12,50.24,50.05,50.17,3135000.0,38.962,39.0553,38.9075,39.0008,3135000.0
2016-02-04 09:30:00,49.95,50.01,49.68,49.84,2531690.0,38.8298,38.8765,38.6199,38.7443,2531690.0
2016-02-04 10:00:00,49.85,49.91,49.67,49.79,2192555.0,38.7521,38.7987,38.6121,38.7054,2192555.0
2016-02-04 10:30:00,49.79,49.97,49.75,49.97,1264682.0,38.7054,38.8454,38.6743,38.8454,1264682.0
2016-02-04 11:00:00,49.96,49.98,49.64,49.66,1282282.0,38.8376,38.8531,38.5888,38.6044,1282282.0
2016-02-04 11:30:00,49.66,49.66,49.47,49.48,1567174.0,38.6044,38.6044,38.4567,38.4644,1567174.0
2016-02-04 12:00:00,49.49,49.78,49.48,49.69,887630.0,38.4722,38.6977,38.4644,38.6277,887630.0
2016-02-04 12:30:00,49.69,49.8,49.65,49.76,622102.0,38.6277,38.7132,38.5966,38.6821,622102.0
2016-02-04 13:00:00,49.76,49.93,49.75,49.89,543111.0,38.6821,38.8143,38.6743,38.7832,543111.0
2016-02-04 13:30:00,49.9,49.94,49.68,49.7,689828.0,38.7909,38.822,38.6199,38.6355,689828.0
2016-02-04 14:00:00,49.71,49.71,49.54,49.56,839408.0,38.6432,38.6432,38.5111,38.5266,839408.0
2016-02-04 14:30:00,49.55,49.62,49.48,49.62,683049.0,38.5189,38.5733,38.4644,38.5733,683049.0
2016-02-04 15:00:00,49.61,49.72,49.56,49.64,1764317.0,38.5655,38.651,38.5266,38.5888,1764317.0
2016-02-04 15:30:00,49.64,49.79,49.55,49.7,2886097.0,38.5888,38.7054,38.5189,38.6355,2886097.0
2016-02-05 09:30:00,49.8,49.95,49.68,49.71,1628257.0,38.7132,38.8298,38.6199,38.6432,1628257.0
2016-02-05 10:00:00,49.71,49.88,49.59,49.61,2027139.0,38.6432,38.7754,38.55,38.5655,2027139.0
2016-02-05 10:30:00,49.61,49.78,49.6,49.65,1656158.0,38.5655,38.6977,38.5577,38.5966,1656158.0
2016-02-05 11:00:00,49.65,49.71,49.5,49.57,1366847.0,38.5966,38.6432,38.48,38.5344,1366847.0
2016-02-05 11:30:00,49.56,49.65,49.49,49.65,1255107.0,38.5266,38.5966,38.4722,38.5966,1255107.0
2016-02-05 12:00:00,49.65,49.72,49.59,49.66,1116481.0,38.5966,38.651,38.55,38.6044,1116481.0
2016-02-05 12:30:00,49.66,49.73,49.54,49.58,751335.0,38.6044,38.6588,38.5111,38.5422,751335.0
2016-02-05 13:00:00,49.57,49.76,49.56,49.75,717974.0,38.5344,38.6821,38.5266,38.6743,717974.0
2016-02-05 13:30:00,49.75,49.75,49.54,49.63,994298.0,38.6743,38.6743,38.5111,38.5811,994298.0
2016-02-05 14:00:00,49.63,49.67,49.48,49.54,794639.0,38.5811,38.6121,38.4644,38.5111,794639.0
2016-02-05 14:30:00,49.53,49.63,49.44,49.47,721666.0,38.5033,38.5811,38.4334,38.4567,721666.0
2016-02-05 15:00:00,49.46,49.56,49.37,49.52,1868958.0,38.4489,38.5266,38.3789,38.4955,1868958.0
2016-02-05 15:30:00,49.53,49.64,49.41,49.64,2353570.0,38.5033,38.5888,38.41,38.5888,2353570.0
2016-02-08 09:30:00,49.3,49.45,49.14,49.15,2827727.0,38.3245,38.4411,38.2001,38.2079,2827727.0
2016-02-08 10:00:00,49.14,49.23,48.95,49.03,1834471.0,38.2001,38.2701,38.0524,38.1146,1834471.0
2016-02-08 10:30:00,49.02,49.17,49.0,49.11,2011666.0,38.1069,38.2235,38.0913,38.1768,2011666.0
2016-02-08 11:00:00,49.11,49.15,48.88,49.02,1536021.0,38.1768,38.2079,37.998,38.1069,1536021.0
2016-02-08 11:30:00,49.01,49.1,48.94,49.1,913726.0,38.0991,38.169,38.0447,38.169,913726.0
2016-02-08 12:00:00,49.11,49.24,49.08,49.19,935712.0,38.1768,38.2779,38.1535,38.239,935712.0
2016-02-08 12:30:00,49.19,49.27,49.17,49.22,1228721.0,38.239,38.3012,38.2235,38.2623,1228721.0
2016-02-08 13:00:00,49.22,49.25,49.14,49.21,503844.0,38.2623,38.2857,38.2001,38.2546,503844.0
2016-02-08 13:30:00,49.2,49.25,49.09,49.09,622404.0,38.2468,38.2857,38.1613,38.1613,622404.0
2016-02-08 14:00:00,49.09,49.22,49.08,49.18,828998.0,38.1613,38.2623,38.1535,38.2312,828998.0
2016-02-08 14:30:00,49.18,49.28,49.08,49.19,1047230.0,38.2312,38.309,38.1535,38.239,1047230.0
2016-02-08 15:00:00,49.19,49.39,49.16,49.32,1810376.0,38.239,38.3945,38.2157,38.3401,1810376.0
2016-02-08 15:30:00,49.33,49.64,49.33,49.51,2783198.0,38.3478,38.5888,38.3478,38.4878,2783198.0
2016-02-09 09:30:00,49.11,49.66,49.07,49.32,2537828.0,38.1768,38.6044,38.1457,38.3401,2537828.0
2016-02-09 10:00:00,49.32,49.44,49.22,49.23,1571467.0,38.3401,38.4334,38.2623,38.2701,1571467.0
2016-02-09 10:30:00,49.23,49.4,49.15,49.29,1072026.0,38.2701,38.4023,38.2079,38.3167,1072026.0
2016-02-09 11:00:00,49.29,49.76,49.27,49.74,3513167.0,38.3167,38.6821,38.3012,38.6666,3513167.0
2016-02-09 11:30:00,49.73,49.79,49.55,49.57,3924501.0,38.6588,38.7054,38.5189,38.5344,3924501.0
2016-02-09 12:00:00,49.57,49.7,49.52,49.62,1298640.0,38.5344,38.6355,38.4955,38.5733,1298640.0
2016-02-09 12:30:00,49.62,49.7,49.56,49.59,1047047.0,38.5733,38.6355,38.5266,38.55,1047047.0
2016-02-09 13:00:00,49.59,49.62,49.49,49.59,1167558.0,38.55,38.5733,38.4722,38.55,1167558.0
2016-02-09 13:30:00,49.59,49.83,49.59,49.77,1199847.0,38.55,38.7365,38.55,38.6899,1199847.0
2016-02-09 14:00:00,49.78,49.91,49.67,49.72,969332.0,38.6977,38.7987,38.6121,38.651,969332.0
2016-02-09 14:30:00,49.72,49.95,49.72,49.85,1750792.0,38.651,38.8298,38.651,38.7521,1750792.0
2016-02-09 15:00:00,49.86,50.1,49.85,49.91,1621857.0,38.7598,38.9464,38.7521,38.7987,1621857.0
2016-02-09 15:30:00,49.9,49.99,49.75,49.82,2216341.0,38.7909,38.8609,38.6743,38.7288,2216341.0
2016-02-10 09:30:00,50.01,50.3,49.95,50.16,2047108.0,38.8765,39.1019,38.8298,38.9931,2047108.0
2016-02-10 10:00:00,50.17,50.29,50.16,50.19,1207737.0,39.0008,39.0941,38.9931,39.0164,1207737.0
2016-02-10 10:30:00,50.19,50.28,50.07,50.13,2062387.0,39.0164,39.0863,38.9231,38.9697,2062387.0
2016-02-10 11:00:00,50.13,50.15,49.99,50.04,1449510.0,38.9697,38.9853,38.8609,38.8998,1449510.0
2016-02-10 11:30:00,50.04,50.08,49.94,50.03,1091624.0,38.8998,38.9309,38.822,38.892,1091624.0
2016-02-10 12:00:00,50.03,50.12,49.97,50.09,603864.0,38.892,38.962,38.8454,38.9386,603864.0
2016-02-10 12:30:00,50.1,50.18,50.03,50.16,682875.0,38.9464,39.0086,38.892,38.9931,682875.0
2016-02-10 13:00:00,50.17,50.2,50.03,50.05,447843.0,39.0008,39.0242,38.892,38.9075,447843.0
2016-02-10 13:30:00,50.05,50.11,50.0,50.05,610562.0,38.9075,38.9542,38.8687,38.9075,610562.0
2016-02-10 14:00:00,50.06,50.11,50.04,50.1,598406.0,38.9153,38.9542,38.8998,38.9464,598406.0
2016-02-10 14:30:00,50.09,50.15,49.94,49.97,817085.0,38.9386,38.9853,38.822,38.8454,817085.0
2016-02-10 15:00:00,49.97,50.08,49.8,49.81,1028574.0,38.8454,38.9309,38.7132,38.721,1028574.0
2016-02-10 15:30:00,49.82,49.85,49.7,49.76,1805315.0,38.7288,38.7521,38.6355,38.6821,1805315.0
2016-02-11 09:30:00,49.18,49.5,49.07,49.33,4083212.0,38.2312,38.48,38.1457,38.3478,4083212.0
2016-02-11 10:00:00,49.33,49.36,49.19,49.21,1696467.0,38.3478,38.3712,38.239,38.2546,1696467.0
2016-02-11 10:30:00,49.21,49.32,49.09,49.12,1044476.0,38.2546,38.3401,38.1613,38.1846,1044476.0
2016-02-11 11:00:00,49.12,49.16,48.96,48.98,2230482.0,38.1846,38.2157,38.0602,38.0758,2230482.0
2016-02-11 11:30:00,48.97,49.14,48.88,49.13,1824376.0,38.068,38.2001,37.998,38.1924,1824376.0
2016-02-11 12:00:00,49.12,49.18,49.02,49.11,834989.0,38.1846,38.2312,38.1069,38.1768,834989.0
2016-02-11 12:30:00,49.11,49.21,49.04,49.21,869775.0,38.1768,38.2546,38.1224,38.2546,869775.0
2016-02-11 13:00:00,49.21,49.35,49.19,49.31,1027344.0,38.2546,38.3634,38.239,38.3323,1027344.0
2016-02-11 13:30:00,49.3,49.32,49.12,49.22,1040501.0,38.3245,38.3401,38.1846,38.2623,1040501.0
2016-02-11 14:00:00,49.22,49.31,49.1,49.13,845616.0,38.2623,38.3323,38.169,38.1924,845616.0
2016-02-11 14:30:00,49.12,49.52,49.1,49.36,2952109.0,38.1846,38.4955,38.169,38.3712,2952109.0
2016-02-11 15:00:00,49.37,49.47,49.25,49.47,2324741.0,38.3789,38.4567,38.2857,38.4567,2324741.0
2016-02-11 15:30:00,49.47,49.6,49.34,49.36,2774794.0,38.4567,38.5577,38.3556,38.3712,2774794.0
2016-02-12 09:30:00,49.67,49.86,49.44,49.84,2116220.0,38.6121,38.7598,38.4334,38.7443,2116220.0
2016-02-12 10:00:00,49.85,49.96,49.75,49.87,1059843.0,38.7521,38.8376,38.6743,38.7676,1059843.0
2016-02-12 10:30:00,49.87,49.91,49.73,49.77,702813.0,38.7676,38.7987,38.6588,38.6899,702813.0
2016-02-12 11:00:00,49.77,49.88,49.71,49.82,748460.0,38.6899,38.7754,38.6432,38.7288,748460.0
2016-02-12 11:30:00,49.82,49.87,49.7,49.73,659899.0,38.7288,38.7676,38.6355,38.6588,659899.0
2016-02-12 12:00:00,49.73,49.79,49.68,49.77,545862.0,38.6588,38.7054,38.6199,38.6899,545862.0
2016-02-12 12:30:00,49.76,49.84,49.75,49.8,400866.0,38.6821,38.7443,38.6743,38.7132,400866.0
2016-02-12 13:00:00,49.79,49.84,49.71,49.8,410078.0,38.7054,38.7443,38.6432,38.7132,410078.0
2016-02-12 13:30:00,49.79,49.87,49.78,49.86,406957.0,38.7054,38.7676,38.6977,38.7598,406957.0
2016-02-12 14:00:00,49.85,49.95,49.81,49.92,562610.0,38.7521,38.8298,38.721,38.8065,562610.0
2016-02-12 14:30:00,49.91,49.96,49.89,49.9,726441.0,38.7987,38.8376,38.7832,38.7909,726441.0
2016-02-12 15:00:00,49.9,50.08,49.88,50.07,877226.0,38.7909,38.9309,38.7754,38.9231,877226.0
2016-02-12 15:30:00,50.07,50.08,49.94,50.06,2628102.0,38.9231,38.9309,38.822,38.9153,2628102.0
2016-02-16 09:30:00,50.5,50.54,50.33,50.33,2318046.0,39.2574,39.2885,39.1252,39.1252,2318046.0
2016-02-16 10:00:00,50.32,50.32,50.12,50.22,1286223.0,39.1174,39.1174,38.962,39.0397,1286223.0
2016-02-16 10:30:00,50.23,50.3,50.16,50.18,778899.0,39.0475,39.1019,38.9931,39.0086,778899.0
2016-02-16 11:00:00,50.17,50.24,50.09,50.22,875014.0,39.0008,39.0553,38.9386,39.0397,875014.0
2016-02-16 11:30:00,50.23,50.36,50.22,50.35,1088109.0,39.0475,39.1485,39.0397,39.1408,1088109.0
2016-02-16 12:00:00,50.34,50.46,50.33,50.44,540190.0,39.133,39.2263,39.1252,39.2107,540190.0
2016-02-16 12:30:00,50.45,50.51,50.4,50.5,479831.0,39.2185,39.2651,39.1796,39.2574,479831.0
2016-02-16 13:00:00,50.5,50.54,50.41,50.42,769086.0,39.2574,39.2885,39.1874,39.1952,769086.0
2016-02-16 13:30:00,50.41,50.43,50.3,50.34,351799.0,39.1874,39.203,39.1019,39.133,351799.0
2016-02-16 14:00:00,50.35,50.48,50.35,50.46,609536.0,39.1408,39.2418,39.1408,39.2263,609536.0
2016-02-16 14:30:00,50.46,50.47,50.4,50.4,561000.0,39.2263,39.234,39.1796,39.1796,561000.0
2016-02-16 15:00:00,50.41,50.42,50.33,50.4,1640528.0,39.1874,39.1952,39.1252,39.1796,1640528.0
2016-02-16 15:30:00,50.4,50.47,50.3,50.45,2147635.0,39.1796,39.234,39.1019,39.2185,2147635.0
2016-02-17 09:30:00,50.69,50.74,50.53,50.66,1797635.0,39.4051,39.4439,39.2807,39.3817,1797635.0
2016-02-17 10:00:00,50.65,50.82,50.63,50.82,744496.0,39.374,39.5061,39.3584,39.5061,744496.0
2016-02-17 10:30:00,50.82,50.89,50.7,50.85,1002250.0,39.5061,39.5605,39.4128,39.5294,1002250.0
2016-02-17 11:00:00,50.85,50.94,50.81,50.92,675285.0,39.5294,39.5994,39.4984,39.5839,675285.0
2016-02-17 11:30:00,50.91,50.94,50.86,50.92,680337.0,39.5761,39.5994,39.5372,39.5839,680337.0
2016-02-17 12:00:00,50.92,51.03,50.91,51.02,529049.0,39.5839,39.6694,39.5761,39.6616,529049.0
2016-02-17 12:30:00,51.03,51.04,50.95,51.01,437391.0,39.6694,39.6771,39.6072,39.6538,437391.0
2016-02-17 13:00:00,51.0,51.12,50.99,51.11,494715.0,39.6461,39.7393,39.6383,39.7316,494715.0
2016-02-17 13:30:00,51.1,51.1,50.97,50.98,291641.0,39.7238,39.7238,39.6227,39.6305,291641.0
2016-02-17 14:00:00,50.97,51.14,50.96,51.1,507253.0,39.6227,39.7549,39.615,39.7238,507253.0
2016-02-17 14:30:00,51.09,51.12,51.02,51.03,593900.0,39.716,39.7393,39.6616,39.6694,593900.0
2016-02-17 15:00:00,51.03,51.09,50.98,51.04,785021.0,39.6694,39.716,39.6305,39.6771,785021.0
2016-02-17 15:30:00,51.04,51.08,50.96,50.98,1760312.0,39.6771,39.7082,39.615,39.6305,1760312.0
2016-02-18 09:30:00,50.83,50.87,50.53,50.56,2513847.0,39.5139,39.545,39.2807,39.304,2513847.0
2016-02-18 10:00:00,50.55,50.68,50.51,50.64,857725.0,39.2962,39.3973,39.2651,39.3662,857725.0
2016-02-18 10:30:00,50.64,50.65,50.56,50.56,688811.0,39.3662,39.374,39.304,39.304,688811.0
2016-02-18 11:00:00,50.56,50.61,50.49,50.6,1249795.0,39.304,39.3429,39.2496,39.3351,1249795.0
2016-02-18 11:30:00,50.6,50.7,50.55,50.7,609795.0,39.3351,39.4128,39.2962,39.4128,609795.0
2016-02-18 12:00:00,50.7,50.78,50.69,50.75,531943.0,39.4128,39.475,39.4051,39.4517,531943.0
2016-02-18 12:30:00,50.76,50.79,50.71,50.77,254900.0,39.4595,39.4828,39.4206,39.4673,254900.0
2016-02-18 13:00:00,50.76,50.81,50.72,50.75,370326.0,39.4595,39.4984,39.4284,39.4517,370326.0
2016-02-18 13:30:00,50.75,50.81,50.74,50.8,465478.0,39.4517,39.4984,39.4439,39.4906,465478.0
2016-02-18 14:00:00,50.8,50.88,50.79,50.86,749265.0,39.4906,39.5528,39.4828,39.5372,749265.0
2016-02-18 14:30:00,50.85,50.92,50.83,50.85,1023653.0,39.5294,39.5839,39.5139,39.5294,1023653.0
2016-02-18 15:00:00,50.85,50.86,50.75,50.79,1088243.0,39.5294,39.5372,39.4517,39.4828,1088243.0
2016-02-18 15:30:00,50.79,50.8,50.67,50.76,2362378.0,39.4828,39.4906,39.3895,39.4595,2362378.0
2016-02-19 09:30:00,50.62,50.78,50.34,50.66,1968060.0,39.3507,39.475,39.133,39.3817,1968060.0
2016-02-19 10:00:00,50.66,50.86,50.6,50.85,804023.0,39.3817,39.5372,39.3351,39.5294,804023.0
2016-02-19 10:30:00,50.85,50.94,50.8,50.83,419589.0,39.5294,39.5994,39.4906,39.5139,419589.0
2016-02-19 11:00:00,50.82,50.82,50.71,50.79,1284476.0,39.5061,39.5061,39.4206,39.4828,1284476.0
2016-02-19 11:30:00,50.79,50.85,50.68,50.71,914894.0,39.4828,39.5294,39.3973,39.4206,914894.0
2016-02-19 12:00:00,50.72,50.75,50.67,50.69,552613.0,39.4284,39.4517,39.3895,39.4051,552613.0
2016-02-19 12:30:00,50.69,50.75,50.66,50.71,280957.0,39.4051,39.4517,39.3817,39.4206,280957.0
2016-02-19 13:00:00,50.7,50.74,50.69,50.73,196721.0,39.4128,39.4439,39.4051,39.4362,196721.0
2016-02-19 13:30:00,50.74,50.79,50.72,50.76,211090.0,39.4439,39.4828,39.4284,39.4595,211090.0
2016-02-19 14:00:00,50.76,50.85,50.73,50.8,352119.0,39.4595,39.5294,39.4362,39.4906,352119.0
2016-02-19 14:30:00,50.81,50.81,50.71,50.73,398876.0,39.4984,39.4984,39.4206,39.4362,398876.0
2016-02-19 15:00:00,50.72,50.82,50.72,50.8,550947.0,39.4284,39.5061,39.4284,39.4906,550947.0
2016-02-19 15:30:00,50.81,50.87,50.8,50.86,1558271.0,39.4984,39.545,39.4906,39.5372,1558271.0
2016-02-22 09:30:00,51.13,51.18,50.99,51.18,1175133.0,39.7471,39.786,39.6383,39.786,1175133.0
2016-02-22 10:00:00,51.18,51.24,51.12,51.15,1128299.0,39.786,39.8326,39.7393,39.7627,1128299.0
2016-02-22 10:30:00,51.15,51.19,51.05,51.08,620865.0,39.7627,39.7938,39.6849,39.7082,620865.0
2016-02-22 11:00:00,51.08,51.1,51.04,51.08,730669.0,39.7082,39.7238,39.6771,39.7082,730669.0
2016-02-22 11:30:00,51.09,51.09,51.0,51.05,336520.0,39.716,39.716,39.6461,39.6849,336520.0
2016-02-22 12:00:00,51.05,51.07,50.99,51.05,313569.0,39.6849,39.7005,39.6383,39.6849,313569.0
2016-02-22 12:30:00,51.05,51.12,51.02,51.03,488380.0,39.6849,39.7393,39.6616,39.6694,488380.0
2016-02-22 13:00:00,51.03,51.04,50.99,51.01,192068.0,39.6694,39.6771,39.6383,39.6538,192068.0
2016-02-22 13:30:00,51.01,51.09,50.99,51.09,621860.0,39.6538,39.716,39.6383,39.716,621860.0
2016-02-22 14:00:00,51.09,51.1,51.0,51.05,518990.0,39.716,39.7238,39.6461,39.6849,518990.0
2016-02-22 14:30:00,51.05,51.06,50.97,51.02,558431.0,39.6849,39.6927,39.6227,39.6616,558431.0
2016-02-22 15:00:00,51.02,51.03,50.95,51.01,816171.0,39.6616,39.6694,39.6072,39.6538,816171.0
2016-02-22 15:30:00,51.01,51.09,51.0,51.08,1268547.0,39.6538,39.716,39.6461,39.7082,1268547.0
2016-02-23 09:30:00,50.99,51.05,50.87,51.01,1487452.0,39.6383,39.6849,39.545,39.6538,1487452.0
2016-02-23 10:00:00,51.01,51.06,50.99,51.03,662240.0,39.6538,39.6927,39.6383,39.6694,662240.0
2016-02-23 10:30:00,51.04,51.07,50.94,50.96,757377.0,39.6771,39.7005,39.5994,39.615,757377.0
2016-02-23 11:00:00,50.96,51.07,50.95,51.02,743029.0,39.615,39.7005,39.6072,39.6616,743029.0
2016-02-23 11:30:00,51.02,51.06,50.97,51.05,729015.0,39.6616,39.6927,39.6227,39.6849,729015.0
2016-02-23 12:00:00,51.05,51.07,51.01,51.07,327601.0,39.6849,39.7005,39.6538,39.7005,327601.0
2016-02-23 12:30:00,51.06,51.08,51.02,51.07,241747.0,39.6927,39.7082,39.6616,39.7005,241747.0
2016-02-23 13:00:00,51.06,51.11,51.05,51.1,308118.0,39.6927,39.7316,39.6849,39.7238,308118.0
2016-02-23 13:30:00,51.09,51.1,51.02,51.06,462654.0,39.716,39.7238,39.6616,39.6927,462654.0
2016-02-23 14:00:00,51.07,51.16,51.06,51.11,607866.0,39.7005,39.7704,39.6927,39.7316,607866.0
2016-02-23 14:30:00,51.11,51.16,51.08,51.1,861428.0,39.7316,39.7704,39.7082,39.7238,861428.0
2016-02-23 15:00:00,51.11,51.11,51.0,51.03,894838.0,39.7316,39.7316,39.6461,39.6694,894838.0
2016-02-23 15:30:00,51.03,51.18,51.02,51.07,1672737.0,39.6694,39.786,39.6616,39.7005,1672737.0
2016-02-24 09:30:00,50.84,50.89,50.65,50.71,1642157.0,39.5217,39.5605,39.374,39.4206,1642157.0
2016-02-24 10:00:00,50.71,50.71,50.61,50.68,1149458.0,39.4206,39.4206,39.3429,39.3973,1149458.0
2016-02-24 10:30:00,50.68,50.79,50.58,50.79,1140971.0,39.3973,39.4828,39.3196,39.4828,1140971.0
2016-02-24 11:00:00,50.79,50.79,50.63,50.66,480770.0,39.4828,39.4828,39.3584,39.3817,480770.0
2016-02-24 11:30:00,50.66,50.85,50.66,50.82,313704.0,39.3817,39.5294,39.3817,39.5061,313704.0
2016-02-24 12:00:00,50.82,50.86,50.7,50.71,548250.0,39.5061,39.5372,39.4128,39.4206,548250.0
2016-02-24 12:30:00,50.71,50.81,50.68,50.8,392552.0,39.4206,39.4984,39.3973,39.4906,392552.0
2016-02-24 13:00:00,50.8,50.87,50.73,50.75,697167.0,39.4906,39.545,39.4362,39.4517,697167.0
2016-02-24 13:30:00,50.76,50.83,50.72,50.8,542156.0,39.4595,39.5139,39.4284,39.4906,542156.0
2016-02-24 14:00:00,50.8,51.05,50.78,51.04,730233.0,39.4906,39.6849,39.475,39.6771,730233.0
2016-02-24 14:30:00,51.04,51.11,51.01,51.05,568612.0,39.6771,39.7316,39.6538,39.6849,568612.0
2016-02-24 15:00:00,51.05,51.3,51.04,51.27,1056452.0,39.6849,39.8793,39.6771,39.8559,1056452.0
2016-02-24 15:30:00,51.27,51.28,51.13,51.22,2010710.0,39.8559,39.8637,39.7471,39.8171,2010710.0
2016-02-25 09:30:00,51.23,51.45,51.22,51.4,1209483.0,39.8249,39.9959,39.8171,39.957,1209483.0
2016-02-25 10:00:00,51.4,51.48,51.32,51.48,945044.0,39.957,40.0192,39.8948,40.0192,945044.0
2016-02-25 10:30:00,51.48,51.52,51.38,51.43,714041.0,40.0192,40.0503,39.9415,39.9803,714041.0
2016-02-25 11:00:00,51.43,51.45,51.37,51.43,322346.0,39.9803,39.9959,39.9337,39.9803,322346.0
2016-02-25 11:30:00,51.43,51.55,51.41,51.54,592487.0,39.9803,40.0736,39.9648,40.0658,592487.0
2016-02-25 12:00:00,51.54,51.61,51.53,51.57,348595.0,40.0658,40.1203,40.0581,40.0892,348595.0
2016-02-25 12:30:00,51.56,51.59,51.48,51.55,361937.0,40.0814,40.1047,40.0192,40.0736,361937.0
2016-02-25 13:00:00,51.55,51.64,51.55,51.62,618443.0,40.0736,40.1436,40.0736,40.128,618443.0
2016-02-25 13:30:00,51.62,51.69,51.61,51.68,408354.0,40.128,40.1824,40.1203,40.1747,408354.0
2016-02-25 14:00:00,51.67,51.7,51.62,51.67,806765.0,40.1669,40.1902,40.128,40.1669,806765.0
2016-02-25 14:30:00,51.67,51.69,51.62,51.63,705777.0,40.1669,40.1824,40.128,40.1358,705777.0
2016-02-25 15:00:00,51.62,51.75,51.62,51.72,586815.0,40.128,40.2291,40.128,40.2058,586815.0
2016-02-25 15:30:00,51.72,51.85,51.67,51.84,1030092.0,40.2058,40.3068,40.1669,40.299,1030092.0
2016-02-26 09:30:00,51.96,51.96,51.67,51.73,2477820.0,40.3923,40.3923,40.1669,40.2135,2477820.0
2016-02-26 10:00:00,51.73,51.74,51.43,51.51,5757320.0,40.2135,40.2213,39.9803,40.0425,5757320.0
2016-02-26 10:30:00,51.52,51.63,51.51,51.57,1507045.0,40.0503,40.1358,40.0425,40.0892,1507045.0
2016-02-26 11:00:00,51.57,51.59,51.41,51.41,1889056.0,40.0892,40.1047,39.9648,39.9648,1889056.0
2016-02-26 11:30:00,51.41,51.43,51.22,51.24,3788311.0,39.9648,39.9803,39.8171,39.8326,3788311.0
2016-02-26 12:00:00,51.23,51.23,50.99,51.09,4522965.0,39.8249,39.8249,39.6383,39.716,4522965.0
2016-02-26 12:30:00,51.1,51.25,51.08,51.24,690719.0,39.7238,39.8404,39.7082,39.8326,690719.0
2016-02-26 13:00:00,51.24,51.25,51.03,51.06,1281139.0,39.8326,39.8404,39.6694,39.6927,1281139.0
2016-02-26 13:30:00,51.05,51.11,50.99,51.06,1233342.0,39.6849,39.7316,39.6383,39.6927,1233342.0
2016-02-26 14:00:00,51.06,51.16,51.03,51.12,825078.0,39.6927,39.7704,39.6694,39.7393,825078.0
2016-02-26 14:30:00,51.11,51.13,51.02,51.05,734809.0,39.7316,39.7471,39.6616,39.6849,734809.0
2016-02-26 15:00:00,51.06,51.21,51.05,51.13,710440.0,39.6927,39.8093,39.6849,39.7471,710440.0
2016-02-26 15:30:00,51.13,51.18,51.11,51.12,2225421.0,39.7471,39.786,39.7316,39.7393,2225421.0
2016-02-29 09:30:00,51.06,51.2,51.0,51.13,1467457.0,39.6927,39.8015,39.6461,39.7471,1467457.0
2016-02-29 10:00:00,51.13,51.22,51.04,51.16,913107.0,39.7471,39.8171,39.6771,39.7704,913107.0
2016-02-29 10:30:00,51.16,51.28,51.13,51.26,658788.0,39.7704,39.8637,39.7471,39.8482,658788.0
2016-02-29 11:00:00,51.26,51.35,51.26,51.3,845193.0,39.8482,39.9181,39.8482,39.8793,845193.0
2016-02-29 11:30:00,51.29,51.45,51.28,51.45,690614.0,39.8715,39.9959,39.8637,39.9959,690614.0
2016-02-29 12:00:00,51.45,51.46,51.29,51.32,1779075.0,39.9959,40.0036,39.8715,39.8948,1779075.0
2016-02-29 12:30:00,51.32,51.37,51.27,51.37,508316.0,39.8948,39.9337,39.8559,39.9337,508316.0
2016-02-29 13:00:00,51.37,51.38,51.25,51.26,478121.0,39.9337,39.9415,39.8404,39.8482,478121.0
2016-02-29 13:30:00,51.26,51.32,51.23,51.3,418410.0,39.8482,39.8948,39.8249,39.8793,418410.0
2016-02-29 14:00:00,51.3,51.31,51.11,51.16,500593.0,39.8793,39.887,39.7316,39.7704,500593.0
2016-02-29 14:30:00,51.16,51.17,51.07,51.12,774590.0,39.7704,39.7782,39.7005,39.7393,774590.0
2016-02-29 15:00:00,51.11,51.12,50.96,51.04,751575.0,39.7316,39.7393,39.615,39.6771,751575.0
2016-02-29 15:30:00,51.04,51.11,50.91,50.91,1824645.0,39.6771,39.7316,39.5761,39.5761,1824645.0
2016-03-01 09:30:00,51.21,51.31,51.13,51.27,1407432.0,39.8093,39.887,39.7471,39.8559,1407432.0
2016-03-01 10:00:00,51.28,51.4,51.22,51.35,1482149.0,39.8637,39.957,39.8171,39.9181,1482149.0
2016-03-01 10:30:00,51.36,51.41,51.32,51.35,1169731.0,39.9259,39.9648,39.8948,39.9181,1169731.0
2016-03-01 11:00:00,51.34,51.4,51.26,51.37,707996.0,39.9104,39.957,39.8482,39.9337,707996.0
2016-03-01 11:30:00,51.38,51.45,51.3,51.32,711726.0,39.9415,39.9959,39.8793,39.8948,711726.0
2016-03-01 12:00:00,51.32,51.44,51.31,51.34,687792.0,39.8948,39.9881,39.887,39.9104,687792.0
2016-03-01 12:30:00,51.34,51.35,51.3,51.31,535210.0,39.9104,39.9181,39.8793,39.887,535210.0
2016-03-01 13:00:00,51.31,51.32,51.25,51.31,697380.0,39.887,39.8948,39.8404,39.887,697380.0
2016-03-01 13:30:00,51.31,51.39,51.3,51.35,943944.0,39.887,39.9492,39.8793,39.9181,943944.0
2016-03-01 14:00:00,51.34,51.36,51.24,51.29,567777.0,39.9104,39.9259,39.8326,39.8715,567777.0
2016-03-01 14:30:00,51.3,51.45,51.27,51.45,711637.0,39.8793,39.9959,39.8559,39.9959,711637.0
2016-03-01 15:00:00,51.45,51.5,51.43,51.47,1247524.0,39.9959,40.0347,39.9803,40.0114,1247524.0
2016-03-01 15:30:00,51.46,51.46,51.32,51.43,1845450.0,40.0036,40.0036,39.8948,39.9803,1845450.0
2016-03-02 09:30:00,51.28,51.47,51.15,51.25,3980197.0,39.8637,40.0114,39.7627,39.8404,3980197.0
2016-03-02 10:00:00,51.25,51.31,51.2,51.23,1332179.0,39.8404,39.887,39.8015,39.8249,1332179.0
2016-03-02 10:30:00,51.23,51.27,51.17,51.24,1374756.0,39.8249,39.8559,39.7782,39.8326,1374756.0
2016-03-02 11:00:00,51.24,51.38,51.22,51.37,815084.0,39.8326,39.9415,39.8171,39.9337,815084.0
2016-03-02 11:30:00,51.37,51.44,51.36,51.37,1638077.0,39.9337,39.9881,39.9259,39.9337,1638077.0
2016-03-02 12:00:00,51.36,51.41,51.33,51.39,241176.0,39.9259,39.9648,39.9026,39.9492,241176.0
2016-03-02 12:30:00,51.39,51.49,51.37,51.48,479423.0,39.9492,40.027,39.9337,40.0192,479423.0
2016-03-02 13:00:00,51.48,51.54,51.44,51.54,442426.0,40.0192,40.0658,39.9881,40.0658,442426.0
2016-03-02 13:30:00,51.54,51.54,51.44,51.44,325123.0,40.0658,40.0658,39.9881,39.9881,325123.0
2016-03-02 14:00:00,51.44,51.46,51.37,51.41,532960.0,39.9881,40.0036,39.9337,39.9648,532960.0
2016-03-02 14:30:00,51.4,51.51,51.4,51.46,567994.0,39.957,40.0425,39.957,40.0036,567994.0
2016-03-02 15:00:00,51.46,51.51,51.39,51.44,617342.0,40.0036,40.0425,39.9492,39.9881,617342.0
2016-03-02 15:30:00,51.44,51.56,51.41,51.55,1697974.0,39.9881,40.0814,39.9648,40.0736,1697974.0
2016-03-03 09:30:00,51.35,51.4,51.17,51.19,1477364.0,39.9181,39.957,39.7782,39.7938,1477364.0
2016-03-03 10:00:00,51.2,51.28,51.17,51.24,789470.0,39.8015,39.8637,39.7782,39.8326,789470.0
2016-03-03 10:30:00,51.25,51.33,51.24,51.28,687702.0,39.8404,39.9026,39.8326,39.8637,687702.0
2016-03-03 11:00:00,51.28,51.43,51.24,51.31,1914502.0,39.8637,39.9803,39.8326,39.887,1914502.0
2016-03-03 11:30:00,51.31,51.37,51.29,51.35,665675.0,39.887,39.9337,39.8715,39.9181,665675.0
2016-03-03 12:00:00,51.35,51.49,51.35,51.45,417720.0,39.9181,40.027,39.9181,39.9959,417720.0
2016-03-03 12:30:00,51.44,51.48,51.4,51.46,297780.0,39.9881,40.0192,39.957,40.0036,297780.0
2016-03-03 13:00:00,51.46,51.55,51.46,51.52,406914.0,40.0036,40.0736,40.0036,40.0503,406914.0
2016-03-03 13:30:00,51.52,51.6,51.51,51.58,281417.0,40.0503,40.1125,40.0425,40.0969,281417.0
2016-03-03 14:00:00,51.59,51.65,51.54,51.6,860682.0,40.1047,40.1513,40.0658,40.1125,860682.0
2016-03-03 14:30:00,51.6,51.7,51.56,51.68,452357.0,40.1125,40.1902,40.0814,40.1747,452357.0
2016-03-03 15:00:00,51.69,51.73,51.64,51.73,681558.0,40.1824,40.2135,40.1436,40.2135,681558.0
2016-03-03 15:30:00,51.73,51.82,51.7,51.8,1465705.0,40.2135,40.2835,40.1902,40.268,1465705.0
2016-03-04 09:30:00,51.8,51.82,51.6,51.7,1503173.0,40.268,40.2835,40.1125,40.1902,1503173.0
2016-03-04 10:00:00,51.71,51.86,51.67,51.83,1005482.0,40.198,40.3146,40.1669,40.2913,1005482.0
2016-03-04 10:30:00,51.83,52.0,51.8,51.98,1202649.0,40.2913,40.4234,40.268,40.4079,1202649.0
2016-03-04 11:00:00,51.98,52.08,51.95,51.97,947058.0,40.4079,40.4856,40.3846,40.4001,947058.0
2016-03-04 11:30:00,51.97,52.01,51.89,51.98,550521.0,40.4001,40.4312,40.3379,40.4079,550521.0
2016-03-04 12:00:00,51.97,52.01,51.95,51.99,460504.0,40.4001,40.4312,40.3846,40.4157,460504.0
2016-03-04 12:30:00,52.0,52.04,51.94,52.01,566013.0,40.4234,40.4545,40.3768,40.4312,566013.0
2016-03-04 13:00:00,52.02,52.06,51.98,52.05,277452.0,40.439,40.4701,40.4079,40.4623,277452.0
2016-03-04 13:30:00,52.05,52.13,52.01,52.13,482195.0,40.4623,40.5245,40.4312,40.5245,482195.0
2016-03-04 14:00:00,52.13,52.17,52.05,52.08,684224.0,40.5245,40.5556,40.4623,40.4856,684224.0
2016-03-04 14:30:00,52.07,52.08,51.92,51.95,844387.0,40.4778,40.4856,40.3612,40.3846,844387.0
2016-03-04 15:00:00,51.94,52.01,51.87,52.01,1411411.0,40.3768,40.4312,40.3224,40.4312,1411411.0
2016-03-04 15:30:00,52.0,52.06,51.98,52.04,1820881.0,40.4234,40.4701,40.4079,40.4545,1820881.0
2016-03-07 09:30:00,51.82,51.85,51.69,51.81,1782386.0,40.2835,40.3068,40.1824,40.2757,1782386.0
2016-03-07 10:00:00,51.81,51.83,51.74,51.76,979096.0,40.2757,40.2913,40.2213,40.2369,979096.0
2016-03-07 10:30:00,51.76,51.86,51.74,51.82,781951.0,40.2369,40.3146,40.2213,40.2835,781951.0
2016-03-07 11:00:00,51.82,51.92,51.8,51.88,867336.0,40.2835,40.3612,40.268,40.3301,867336.0
2016-03-07 11:30:00,51.88,52.0,51.85,51.9,917309.0,40.3301,40.4234,40.3068,40.3457,917309.0
2016-03-07 12:00:00,51.89,51.91,51.81,51.85,487868.0,40.3379,40.3535,40.2757,40.3068,487868.0
2016-03-07 12:30:00,51.85,51.89,51.84,51.86,295339.0,40.3068,40.3379,40.299,40.3146,295339.0
2016-03-07 13:00:00,51.87,51.94,51.81,51.82,560288.0,40.3224,40.3768,40.2757,40.2835,560288.0
2016-03-07 13:30:00,51.82,51.84,51.74,51.78,929089.0,40.2835,40.299,40.2213,40.2524,929089.0
2016-03-07 14:00:00,51.79,51.81,51.69,51.72,570217.0,40.2602,40.2757,40.1824,40.2058,570217.0
2016-03-07 14:30:00,51.71,51.74,51.65,51.72,730372.0,40.198,40.2213,40.1513,40.2058,730372.0
2016-03-07 15:00:00,51.71,51.73,51.64,51.72,1201278.0,40.198,40.2135,40.1436,40.2058,1201278.0
2016-03-07 15:30:00,51.72,51.77,51.63,51.71,2806180.0,40.2058,40.2446,40.1358,40.198,2806180.0
2016-03-08 09:30:00,51.66,51.76,51.49,51.73,1462069.0,40.1591,40.2369,40.027,40.2135,1462069.0
2016-03-08 10:00:00,51.72,51.78,51.69,51.73,837754.0,40.2058,40.2524,40.1824,40.2135,837754.0
2016-03-08 10:30:00,51.75,51.81,51.7,51.81,774320.0,40.2291,40.2757,40.1902,40.2757,774320.0
2016-03-08 11:00:00,51.81,51.94,51.79,51.91,660630.0,40.2757,40.3768,40.2602,40.3535,660630.0
2016-03-08 11:30:00,51.91,52.07,51.91,52.02,1046500.0,40.3535,40.4778,40.3535,40.439,1046500.0
2016-03-08 12:00:00,52.02,52.12,52.02,52.07,1092395.0,40.439,40.5167,40.439,40.4778,1092395.0
2016-03-08 12:30:00,52.07,52.08,51.98,52.07,451807.0,40.4778,40.4856,40.4079,40.4778,451807.0
2016-03-08 13:00:00,52.07,52.11,52.01,52.08,561468.0,40.4778,40.5089,40.4312,40.4856,561468.0
2016-03-08 13:30:00,52.09,52.12,52.07,52.09,352467.0,40.4934,40.5167,40.4778,40.4934,352467.0
2016-03-08 14:00:00,52.09,52.15,51.99,52.0,756716.0,40.4934,40.54,40.4157,40.4234,756716.0
2016-03-08 14:30:00,52.01,52.05,51.98,52.03,505837.0,40.4312,40.4623,40.4079,40.4467,505837.0
2016-03-08 15:00:00,52.03,52.04,51.88,51.89,1024233.0,40.4467,40.4545,40.3301,40.3379,1024233.0
2016-03-08 15:30:00,51.88,51.93,51.84,51.88,1746934.0,40.3301,40.369,40.299,40.3301,1746934.0
2016-03-09 09:30:00,52.03,52.32,52.02,52.28,1272557.0,40.4467,40.6722,40.439,40.6411,1272557.0
2016-03-09 10:00:00,52.28,52.29,52.18,52.27,921007.0,40.6411,40.6489,40.5634,40.6333,921007.0
2016-03-09 10:30:00,52.28,52.33,52.13,52.16,1126687.0,40.6411,40.68,40.5245,40.5478,1126687.0
2016-03-09 11:00:00,52.16,52.32,52.15,52.3,912217.0,40.5478,40.6722,40.54,40.6566,912217.0
2016-03-09 11:30:00,52.3,52.31,52.23,52.3,501259.0,40.6566,40.6644,40.6022,40.6566,501259.0
2016-03-09 12:00:00,52.3,52.3,52.17,52.18,381984.0,40.6566,40.6566,40.5556,40.5634,381984.0
2016-03-09 12:30:00,52.18,52.19,52.1,52.14,439938.0,40.5634,40.5711,40.5012,40.5323,439938.0
2016-03-09 13:00:00,52.14,52.17,52.11,52.12,385112.0,40.5323,40.5556,40.5089,40.5167,385112.0
2016-03-09 13:30:00,52.11,52.25,52.11,52.23,782287.0,40.5089,40.6178,40.5089,40.6022,782287.0
2016-03-09 14:00:00,52.21,52.27,52.19,52.25,566548.0,40.5867,40.6333,40.5711,40.6178,566548.0
2016-03-09 14:30:00,52.25,52.28,52.19,52.24,904991.0,40.6178,40.6411,40.5711,40.61,904991.0
2016-03-09 15:00:00,52.24,52.26,52.15,52.23,692075.0,40.61,40.6255,40.54,40.6022,692075.0
2016-03-09 15:30:00,52.22,52.29,52.2,52.28,1909021.0,40.5945,40.6489,40.5789,40.6411,1909021.0
2016-03-10 09:30:00,52.45,52.55,52.29,52.52,1933598.0,40.7732,40.851,40.6489,40.8277,1933598.0
2016-03-10 10:00:00,52.52,52.57,52.43,52.45,1281736.0,40.8277,40.8665,40.7577,40.7732,1281736.0
2016-03-10 10:30:00,52.44,52.44,52.13,52.15,1283558.0,40.7655,40.7655,40.5245,40.54,1283558.0
2016-03-10 11:00:00,52.15,52.21,51.99,52.06,1358376.0,40.54,40.5867,40.4157,40.4701,1358376.0
2016-03-10 11:30:00,52.06,52.1,51.94,52.02,669621.0,40.4701,40.5012,40.3768,40.439,669621.0
2016-03-10 12:00:00,52.02,52.09,51.92,51.98,408077.0,40.439,40.4934,40.3612,40.4079,408077.0
2016-03-10 12:30:00,51.99,52.01,51.83,51.91,1300234.0,40.4157,40.4312,40.2913,40.3535,1300234.0
2016-03-10 13:00:00,51.91,52.01,51.83,51.98,535977.0,40.3535,40.4312,40.2913,40.4079,535977.0
2016-03-10 13:30:00,51.99,52.06,51.95,52.01,396890.0,40.4157,40.4701,40.3846,40.4312,396890.0
2016-03-10 14:00:00,52.01,52.14,51.97,52.13,484520.0,40.4312,40.5323,40.4001,40.5245,484520.0
2016-03-10 14:30:00,52.13,52.25,52.08,52.22,621509.0,40.5245,40.6178,40.4856,40.5945,621509.0
2016-03-10 15:00:00,52.22,52.35,52.15,52.31,1010209.0,40.5945,40.6955,40.54,40.6644,1010209.0
2016-03-10 15:30:00,52.31,52.33,52.19,52.29,1431628.0,40.6644,40.68,40.5711,40.6489,1431628.0
2016-03-11 09:30:00,52.54,52.65,52.36,52.39,1211396.0,40.8432,40.9287,40.7033,40.7266,1211396.0
2016-03-11 10:00:00,52.4,52.43,52.32,52.39,822552.0,40.7344,40.7577,40.6722,40.7266,822552.0
2016-03-11 10:30:00,52.39,52.48,52.38,52.48,1599169.0,40.7266,40.7966,40.7188,40.7966,1599169.0
2016-03-11 11:00:00,52.48,52.56,52.46,52.52,765237.0,40.7966,40.8588,40.781,40.8277,765237.0
2016-03-11 11:30:00,52.52,52.53,52.41,52.43,468878.0,40.8277,40.8354,40.7422,40.7577,468878.0
2016-03-11 12:00:00,52.43,52.49,52.42,52.47,455380.0,40.7577,40.8043,40.7499,40.7888,455380.0
2016-03-11 12:30:00,52.47,52.48,52.37,52.39,1198742.0,40.7888,40.7966,40.7111,40.7266,1198742.0
2016-03-11 13:00:00,52.38,52.39,52.3,52.31,601922.0,40.7188,40.7266,40.6566,40.6644,601922.0
2016-03-11 13:30:00,52.31,52.42,52.28,52.41,220490.0,40.6644,40.7499,40.6411,40.7422,220490.0
2016-03-11 14:00:00,52.42,52.44,52.31,52.33,473137.0,40.7499,40.7655,40.6644,40.68,473137.0
2016-03-11 14:30:00,52.33,52.34,52.26,52.27,366208.0,40.68,40.6877,40.6255,40.6333,366208.0
2016-03-11 15:00:00,52.27,52.41,52.26,52.39,719595.0,40.6333,40.7422,40.6255,40.7266,719595.0
2016-03-11 15:30:00,52.39,52.49,52.37,52.47,1869185.0,40.7266,40.8043,40.7111,40.7888,1869185.0
2016-03-14 09:30:00,52.42,52.53,52.3,52.31,1342025.0,40.7499,40.8354,40.6566,40.6644,1342025.0
2016-03-14 10:00:00,52.31,52.36,52.26,52.3,648297.0,40.6644,40.7033,40.6255,40.6566,648297.0
2016-03-14 10:30:00,52.3,52.39,52.26,52.37,612479.0,40.6566,40.7266,40.6255,40.7111,612479.0
2016-03-14 11:00:00,52.37,52.43,52.35,52.41,454814.0,40.7111,40.7577,40.6955,40.7422,454814.0
2016-03-14 11:30:00,52.41,52.43,52.34,52.4,402708.0,40.7422,40.7577,40.6877,40.7344,402708.0
2016-03-14 12:00:00,52.4,52.48,52.37,52.46,394548.0,40.7344,40.7966,40.7111,40.781,394548.0
2016-03-14 12:30:00,52.46,52.5,52.43,52.48,257387.0,40.781,40.8121,40.7577,40.7966,257387.0
2016-03-14 13:00:00,52.48,52.49,52.39,52.41,292715.0,40.7966,40.8043,40.7266,40.7422,292715.0
2016-03-14 13:30:00,52.4,52.45,52.38,52.39,374438.0,40.7344,40.7732,40.7188,40.7266,374438.0
2016-03-14 14:00:00,52.39,52.41,52.34,52.4,297212.0,40.7266,40.7422,40.6877,40.7344,297212.0
2016-03-14 14:30:00,52.4,52.48,52.38,52.46,533138.0,40.7344,40.7966,40.7188,40.781,533138.0
2016-03-14 15:00:00,52.46,52.54,52.44,52.53,606818.0,40.781,40.8432,40.7655,40.8354,606818.0
2016-03-14 15:30:00,52.54,52.54,52.43,52.43,1523303.0,40.8432,40.8432,40.7577,40.7577,1523303.0
2016-03-15 09:30:00,52.31,52.42,52.18,52.34,946464.0,40.6644,40.7499,40.5634,40.6877,946464.0
2016-03-15 10:00:00,52.33,52.52,52.33,52.52,602978.0,40.68,40.8277,40.68,40.8277,602978.0
2016-03-15 10:30:00,52.52,52.57,52.5,52.57,600063.0,40.8277,40.8665,40.8121,40.8665,600063.0
2016-03-15 11:00:00,52.57,52.62,52.56,52.58,352597.0,40.8665,40.9054,40.8588,40.8743,352597.0
2016-03-15 11:30:00,52.58,52.6,52.52,52.52,283278.0,40.8743,40.8899,40.8277,40.8277,283278.0
2016-03-15 12:00:00,52.52,52.58,52.5,52.57,249243.0,40.8277,40.8743,40.8121,40.8665,249243.0
2016-03-15 12:30:00,52.56,52.58,52.49,52.51,326912.0,40.8588,40.8743,40.8043,40.8199,326912.0
2016-03-15 13:00:00,52.5,52.58,52.49,52.57,599940.0,40.8121,40.8743,40.8043,40.8665,599940.0
2016-03-15 13:30:00,52.58,52.59,52.53,52.55,244280.0,40.8743,40.8821,40.8354,40.851,244280.0
2016-03-15 14:00:00,52.55,52.6,52.51,52.55,297057.0,40.851,40.8899,40.8199,40.851,297057.0
2016-03-15 14:30:00,52.53,52.59,52.52,52.55,333693.0,40.8354,40.8821,40.8277,40.851,333693.0
2016-03-15 15:00:00,52.55,52.58,52.52,52.55,415556.0,40.851,40.8743,40.8277,40.851,415556.0
2016-03-15 15:30:00,52.55,52.56,52.47,52.55,1084078.0,40.851,40.8588,40.7888,40.851,1084078.0
2016-03-16 09:30:00,52.51,52.52,52.25,52.31,860410.0,40.8199,40.8277,40.6178,40.6644,860410.0
2016-03-16 10:00:00,52.3,52.33,52.17,52.19,377340.0,40.6566,40.68,40.5556,40.5711,377340.0
2016-03-16 10:30:00,52.19,52.25,52.15,52.21,526554.0,40.5711,40.6178,40.54,40.5867,526554.0
2016-03-16 11:00:00,52.21,52.29,52.2,52.28,232681.0,40.5867,40.6489,40.5789,40.6411,232681.0
2016-03-16 11:30:00,52.29,52.35,52.28,52.35,270222.0,40.6489,40.6955,40.6411,40.6955,270222.0
2016-03-16 12:00:00,52.35,52.36,52.29,52.33,390015.0,40.6955,40.7033,40.6489,40.68,390015.0
2016-03-16 12:30:00,52.33,52.33,52.26,52.29,297405.0,40.68,40.68,40.6255,40.6489,297405.0
2016-03-16 13:00:00,52.28,52.31,52.19,52.21,674633.0,40.6411,40.6644,40.5711,40.5867,674633.0
2016-03-16 13:30:00,52.21,52.29,52.19,52.28,478380.0,40.5867,40.6489,40.5711,40.6411,478380.0
2016-03-16 14:00:00,52.3,52.76,52.28,52.72,3182330.0,40.6566,41.0142,40.6411,40.9831,3182330.0
2016-03-16 14:30:00,52.72,52.78,52.58,52.6,1947257.0,40.9831,41.0298,40.8743,40.8899,1947257.0
2016-03-16 15:00:00,52.59,52.73,52.58,52.69,1153506.0,40.8821,40.9909,40.8743,40.9598,1153506.0
2016-03-16 15:30:00,52.69,52.79,52.64,52.68,2503956.0,40.9598,41.0376,40.9209,40.952,2503956.0
2016-03-17 09:30:00,52.65,52.78,52.6,52.78,1051701.0,40.9287,41.0298,40.8899,41.0298,1051701.0
2016-03-17 10:00:00,52.79,52.91,52.73,52.89,804579.0,41.0376,41.1308,40.9909,41.1153,804579.0
2016-03-17 10:30:00,52.89,52.95,52.87,52.87,564592.0,41.1153,41.1619,41.0997,41.0997,564592.0
2016-03-17 11:00:00,52.88,52.99,52.87,52.97,423951.0,41.1075,41.193,41.0997,41.1775,423951.0
2016-03-17 11:30:00,52.98,53.05,52.95,53.05,721380.0,41.1853,41.2397,41.1619,41.2397,721380.0
2016-03-17 12:00:00,53.04,53.07,52.97,53.06,898947.0,41.2319,41.2552,41.1775,41.2474,898947.0
2016-03-17 12:30:00,53.06,53.16,53.06,53.1,886374.0,41.2474,41.3252,41.2474,41.2785,886374.0
2016-03-17 13:00:00,53.09,53.11,53.04,53.05,354990.0,41.2708,41.2863,41.2319,41.2397,354990.0
2016-03-17 13:30:00,53.05,53.12,53.02,53.06,1002947.0,41.2397,41.2941,41.2163,41.2474,1002947.0
2016-03-17 14:00:00,53.06,53.1,53.01,53.09,785661.0,41.2474,41.2785,41.2086,41.2708,785661.0
2016-03-17 14:30:00,53.09,53.11,53.04,53.06,715368.0,41.2708,41.2863,41.2319,41.2474,715368.0
2016-03-17 15:00:00,53.07,53.09,53.01,53.05,1016030.0,41.2552,41.2708,41.2086,41.2397,1016030.0
2016-03-17 15:30:00,53.06,53.1,53.0,53.02,1507106.0,41.2474,41.2785,41.2008,41.2163,1507106.0
2016-03-18 09:30:00,52.8,52.81,52.57,52.78,1274047.0,41.2565,41.2644,41.0768,41.2409,1274047.0
2016-03-18 10:00:00,52.77,52.83,52.7,52.79,805305.0,41.2331,41.28,41.1784,41.2487,805305.0
2016-03-18 10:30:00,52.79,52.86,52.76,52.8,576962.0,41.2487,41.3034,41.2253,41.2565,576962.0
2016-03-18 11:00:00,52.8,52.82,52.74,52.74,536132.0,41.2565,41.2722,41.2097,41.2097,536132.0
2016-03-18 11:30:00,52.75,52.77,52.7,52.72,478094.0,41.2175,41.2331,41.1784,41.194,478094.0
2016-03-18 12:00:00,52.72,52.76,52.69,52.75,537233.0,41.194,41.2253,41.1706,41.2175,537233.0
2016-03-18 12:30:00,52.75,52.75,52.68,52.69,257951.0,41.2175,41.2175,41.1628,41.1706,257951.0
2016-03-18 13:00:00,52.69,52.72,52.64,52.67,369031.0,41.1706,41.194,41.1315,41.155,369031.0
2016-03-18 13:30:00,52.68,52.69,52.62,52.66,382131.0,41.1628,41.1706,41.1159,41.1471,382131.0
2016-03-18 14:00:00,52.66,52.7,52.65,52.67,490867.0,41.1471,41.1784,41.1393,41.155,490867.0
2016-03-18 14:30:00,52.68,52.7,52.64,52.66,470663.0,41.1628,41.1784,41.1315,41.1471,470663.0
2016-03-18 15:00:00,52.66,52.78,52.66,52.74,1374774.0,41.1471,41.2409,41.1471,41.2097,1374774.0
2016-03-18 15:30:00,52.74,52.77,52.65,52.66,3790635.0,41.2097,41.2331,41.1393,41.1471,3790635.0
2016-03-21 09:30:00,52.67,52.67,52.43,52.55,1123857.0,41.155,41.155,40.9674,41.0612,1123857.0
2016-03-21 10:00:00,52.55,52.71,52.55,52.61,1038880.0,41.0612,41.1862,41.0612,41.1081,1038880.0
2016-03-21 10:30:00,52.61,52.73,52.59,52.67,529062.0,41.1081,41.2018,41.0925,41.155,529062.0
2016-03-21 11:00:00,52.66,52.74,52.66,52.72,335593.0,41.1471,41.2097,41.1471,41.194,335593.0
2016-03-21 11:30:00,52.72,52.78,52.71,52.77,392887.0,41.194,41.2409,41.1862,41.2331,392887.0
2016-03-21 12:00:00,52.76,52.81,52.75,52.79,471988.0,41.2253,41.2644,41.2175,41.2487,471988.0
2016-03-21 12:30:00,52.79,52.82,52.75,52.79,565424.0,41.2487,41.2722,41.2175,41.2487,565424.0
2016-03-21 13:00:00,52.79,52.81,52.76,52.81,437835.0,41.2487,41.2644,41.2253,41.2644,437835.0
2016-03-21 13:30:00,52.81,52.86,52.79,52.83,878155.0,41.2644,41.3034,41.2487,41.28,878155.0
2016-03-21 14:00:00,52.83,52.87,52.79,52.82,496554.0,41.28,41.3112,41.2487,41.2722,496554.0
2016-03-21 14:30:00,52.82,52.86,52.8,52.85,557975.0,41.2722,41.3034,41.2565,41.2956,557975.0
2016-03-21 15:00:00,52.85,52.85,52.77,52.79,1224570.0,41.2956,41.2956,41.2331,41.2487,1224570.0
2016-03-21 15:30:00,52.8,52.8,52.68,52.69,1616474.0,41.2565,41.2565,41.1628,41.1706,1616474.0
2016-03-22 09:30:00,52.51,52.65,52.35,52.46,728215.0,41.0299,41.1393,40.9049,40.9909,728215.0
2016-03-22 10:00:00,52.45,52.48,52.33,52.4,652013.0,40.9831,41.0065,40.8893,40.944,652013.0
2016-03-22 10:30:00,52.39,52.45,52.37,52.41,527614.0,40.9362,40.9831,40.9205,40.9518,527614.0
2016-03-22 11:00:00,52.4,52.45,52.36,52.41,449775.0,40.944,40.9831,40.9127,40.9518,449775.0
2016-03-22 11:30:00,52.41,52.42,52.3,52.3,856767.0,40.9518,40.9596,40.8659,40.8659,856767.0
2016-03-22 12:00:00,52.31,52.43,52.31,52.42,429383.0,40.8737,40.9674,40.8737,40.9596,429383.0
2016-03-22 12:30:00,52.42,52.52,52.41,52.51,362005.0,40.9596,41.0378,40.9518,41.0299,362005.0
2016-03-22 13:00:00,52.52,52.57,52.5,52.55,421647.0,41.0378,41.0768,41.0221,41.0612,421647.0
2016-03-22 13:30:00,52.56,52.57,52.46,52.48,583552.0,41.069,41.0768,40.9909,41.0065,583552.0
2016-03-22 14:00:00,52.48,52.51,52.43,52.46,864640.0,41.0065,41.0299,40.9674,40.9909,864640.0
2016-03-22 14:30:00,52.45,52.49,52.39,52.4,1147107.0,40.9831,41.0143,40.9362,40.944,1147107.0
2016-03-22 15:00:00,52.4,52.42,52.3,52.34,848105.0,40.944,40.9596,40.8659,40.8971,848105.0
2016-03-22 15:30:00,52.34,52.37,52.29,52.36,1660959.0,40.8971,40.9205,40.858,40.9127,1660959.0
2016-03-23 09:30:00,52.26,52.45,52.24,52.41,824582.0,40.8346,40.9831,40.819,40.9518,824582.0
2016-03-23 10:00:00,52.43,52.56,52.42,52.52,823093.0,40.9674,41.069,40.9596,41.0378,823093.0
2016-03-23 10:30:00,52.52,54.5,52.45,52.45,1094419.0,41.0378,42.5849,40.9831,40.9831,1094419.0
2016-03-23 11:00:00,52.44,52.49,52.39,52.4,446632.0,40.9752,41.0143,40.9362,40.944,446632.0
2016-03-23 11:30:00,52.39,52.42,52.34,52.37,389760.0,40.9362,40.9596,40.8971,40.9205,389760.0
2016-03-23 12:00:00,52.37,52.42,52.34,52.42,720452.0,40.9205,40.9596,40.8971,40.9596,720452.0
2016-03-23 12:30:00,52.42,52.43,52.36,52.39,475220.0,40.9596,40.9674,40.9127,40.9362,475220.0
2016-03-23 13:00:00,52.39,52.46,52.38,52.42,562652.0,40.9362,40.9909,40.9284,40.9596,562652.0
2016-03-23 13:30:00,52.42,52.52,52.4,52.52,694575.0,40.9596,41.0378,40.944,41.0378,694575.0
2016-03-23 14:00:00,52.52,52.58,52.49,52.5,645514.0,41.0378,41.0846,41.0143,41.0221,645514.0
2016-03-23 14:30:00,52.51,52.53,52.37,52.39,478530.0,41.0299,41.0456,40.9205,40.9362,478530.0
2016-03-23 15:00:00,52.38,52.42,52.34,52.4,598387.0,40.9284,40.9596,40.8971,40.944,598387.0
2016-03-23 15:30:00,52.4,52.45,52.36,52.38,1264052.0,40.944,40.9831,40.9127,40.9284,1264052.0
2016-03-24 09:30:00,52.2,52.37,52.17,52.31,1052575.0,40.7877,40.9205,40.7643,40.8737,1052575.0
2016-03-24 10:00:00,52.31,52.37,52.25,52.31,688676.0,40.8737,40.9205,40.8268,40.8737,688676.0
2016-03-24 10:30:00,52.31,52.33,52.16,52.19,1092734.0,40.8737,40.8893,40.7565,40.7799,1092734.0
2016-03-24 11:00:00,52.2,52.26,52.19,52.23,538981.0,40.7877,40.8346,40.7799,40.8112,538981.0
2016-03-24 11:30:00,52.22,52.26,52.2,52.26,426632.0,40.8033,40.8346,40.7877,40.8346,426632.0
2016-03-24 12:00:00,52.25,52.32,52.21,52.22,425853.0,40.8268,40.8815,40.7955,40.8033,425853.0
2016-03-24 12:30:00,52.23,52.23,52.15,52.18,372514.0,40.8112,40.8112,40.7486,40.7721,372514.0
2016-03-24 13:00:00,52.18,52.25,52.17,52.25,722238.0,40.7721,40.8268,40.7643,40.8268,722238.0
2016-03-24 13:30:00,52.24,52.26,52.23,52.24,591810.0,40.819,40.8346,40.8112,40.819,591810.0
2016-03-24 14:00:00,52.24,52.28,52.2,52.28,463379.0,40.819,40.8502,40.7877,40.8502,463379.0
2016-03-24 14:30:00,52.28,52.31,52.26,52.3,994520.0,40.8502,40.8737,40.8346,40.8659,994520.0
2016-03-24 15:00:00,52.29,52.31,52.24,52.3,700271.0,40.858,40.8737,40.819,40.8659,700271.0
2016-03-24 15:30:00,52.29,52.36,52.27,52.35,1100636.0,40.858,40.9127,40.8424,40.9049,1100636.0
2016-03-28 09:30:00,52.38,52.66,52.38,52.5,1070236.0,40.9284,41.1471,40.9284,41.0221,1070236.0
2016-03-28 10:00:00,52.51,52.52,52.45,52.5,472292.0,41.0299,41.0378,40.9831,41.0221,472292.0
2016-03-28 10:30:00,52.5,52.54,52.41,52.44,567000.0,41.0221,41.0534,40.9518,40.9752,567000.0
2016-03-28 11:00:00,52.46,52.56,52.45,52.5,611215.0,40.9909,41.069,40.9831,41.0221,611215.0
2016-03-28 11:30:00,52.51,52.64,52.51,52.64,244765.0,41.0299,41.1315,41.0299,41.1315,244765.0
2016-03-28 12:00:00,52.64,52.65,52.58,52.62,179379.0,41.1315,41.1393,41.0846,41.1159,179379.0
2016-03-28 12:30:00,52.61,52.68,52.6,52.64,359227.0,41.1081,41.1628,41.1003,41.1315,359227.0
2016-03-28 13:00:00,52.65,52.65,52.61,52.62,285856.0,41.1393,41.1393,41.1081,41.1159,285856.0
2016-03-28 13:30:00,52.62,52.67,52.61,52.64,575538.0,41.1159,41.155,41.1081,41.1315,575538.0
2016-03-28 14:00:00,52.65,52.71,52.64,52.68,483142.0,41.1393,41.1862,41.1315,41.1628,483142.0
2016-03-28 14:30:00,52.67,52.67,52.55,52.58,503752.0,41.155,41.155,41.0612,41.0846,503752.0
2016-03-28 15:00:00,52.58,52.68,52.58,52.63,533210.0,41.0846,41.1628,41.0846,41.1237,533210.0
2016-03-28 15:30:00,52.63,52.67,52.52,52.57,1186097.0,41.1237,41.155,41.0378,41.0768,1186097.0
2016-03-29 09:30:00,52.57,52.7,52.57,52.62,829202.0,41.0768,41.1784,41.0768,41.1159,829202.0
2016-03-29 10:00:00,52.62,52.7,52.57,52.58,459783.0,41.1159,41.1784,41.0768,41.0846,459783.0
2016-03-29 10:30:00,52.57,52.65,52.55,52.63,320155.0,41.0768,41.1393,41.0612,41.1237,320155.0
2016-03-29 11:00:00,52.63,52.65,52.55,52.58,558330.0,41.1237,41.1393,41.0612,41.0846,558330.0
2016-03-29 11:30:00,52.57,52.58,52.52,52.53,240603.0,41.0768,41.0846,41.0378,41.0456,240603.0
2016-03-29 12:00:00,52.52,52.83,52.5,52.82,1188865.0,41.0378,41.28,41.0221,41.2722,1188865.0
2016-03-29 12:30:00,52.82,52.87,52.77,52.83,885992.0,41.2722,41.3112,41.2331,41.28,885992.0
2016-03-29 13:00:00,52.83,52.86,52.75,52.77,347162.0,41.28,41.3034,41.2175,41.2331,347162.0
2016-03-29 13:30:00,52.77,52.87,52.74,52.86,324579.0,41.2331,41.3112,41.2097,41.3034,324579.0
2016-03-29 14:00:00,52.86,53.0,52.85,52.98,1032134.0,41.3034,41.4128,41.2956,41.3972,1032134.0
2016-03-29 14:30:00,52.98,53.01,52.9,52.95,856945.0,41.3972,41.4206,41.3347,41.3737,856945.0
2016-03-29 15:00:00,52.95,53.0,52.92,52.98,445133.0,41.3737,41.4128,41.3503,41.3972,445133.0
2016-03-29 15:30:00,52.98,52.99,52.93,52.98,1438515.0,41.3972,41.405,41.3581,41.3972,1438515.0
2016-03-30 09:30:00,53.17,53.23,53.04,53.13,1142978.0,41.5456,41.5925,41.4441,41.5144,1142978.0
2016-03-30 10:00:00,53.13,53.18,53.09,53.14,605058.0,41.5144,41.5535,41.4831,41.5222,605058.0
2016-03-30 10:30:00,53.15,53.21,53.09,53.21,582426.0,41.53,41.5769,41.4831,41.5769,582426.0
2016-03-30 11:00:00,53.21,53.32,53.21,53.29,721035.0,41.5769,41.6629,41.5769,41.6394,721035.0
2016-03-30 11:30:00,53.28,53.3,53.2,53.26,1006613.0,41.6316,41.6472,41.5691,41.616,1006613.0
2016-03-30 12:00:00,53.26,53.3,53.2,53.23,564071.0,41.616,41.6472,41.5691,41.5925,564071.0
2016-03-30 12:30:00,53.23,53.26,53.19,53.25,438816.0,41.5925,41.616,41.5613,41.6082,438816.0
2016-03-30 13:00:00,53.25,53.26,53.17,53.17,362559.0,41.6082,41.616,41.5456,41.5456,362559.0
2016-03-30 13:30:00,53.17,53.26,53.16,53.23,322577.0,41.5456,41.616,41.5378,41.5925,322577.0
2016-03-30 14:00:00,53.22,53.27,53.2,53.26,464122.0,41.5847,41.6238,41.5691,41.616,464122.0
2016-03-30 14:30:00,53.27,53.29,53.2,53.28,394334.0,41.6238,41.6394,41.5691,41.6316,394334.0
2016-03-30 15:00:00,53.27,53.34,53.27,53.32,648627.0,41.6238,41.6785,41.6238,41.6629,648627.0
2016-03-30 15:30:00,53.32,53.33,53.22,53.23,1270600.0,41.6629,41.6707,41.5847,41.5925,1270600.0
2016-03-31 09:30:00,53.25,53.34,53.2,53.27,730434.0,41.6082,41.6785,41.5691,41.6238,730434.0
2016-03-31 10:00:00,53.26,53.3,53.21,53.24,773372.0,41.616,41.6472,41.5769,41.6003,773372.0
2016-03-31 10:30:00,53.25,53.33,53.24,53.27,614256.0,41.6082,41.6707,41.6003,41.6238,614256.0
2016-03-31 11:00:00,53.27,53.29,53.22,53.29,524014.0,41.6238,41.6394,41.5847,41.6394,524014.0
2016-03-31 11:30:00,53.29,53.3,53.21,53.25,343602.0,41.6394,41.6472,41.5769,41.6082,343602.0
2016-03-31 12:00:00,53.25,53.28,53.21,53.23,212294.0,41.6082,41.6316,41.5769,41.5925,212294.0
2016-03-31 12:30:00,53.23,53.23,53.17,53.19,369924.0,41.5925,41.5925,41.5456,41.5613,369924.0
2016-03-31 13:00:00,53.19,53.22,53.18,53.2,741891.0,41.5613,41.5847,41.5535,41.5691,741891.0
2016-03-31 13:30:00,53.21,53.21,53.09,53.14,351708.0,41.5769,41.5769,41.4831,41.5222,351708.0
2016-03-31 14:00:00,53.13,53.14,53.07,53.09,475044.0,41.5144,41.5222,41.4675,41.4831,475044.0
2016-03-31 14:30:00,53.09,53.1,53.02,53.05,474621.0,41.4831,41.491,41.4284,41.4519,474621.0
2016-03-31 15:00:00,53.04,53.12,53.02,53.08,688421.0,41.4441,41.5066,41.4284,41.4753,688421.0
2016-03-31 15:30:00,53.09,53.14,53.0,53.04,1634283.0,41.4831,41.5222,41.4128,41.4441,1634283.0
2016-04-01 09:30:00,52.83,53.06,52.77,53.04,885264.0,41.28,41.4597,41.2331,41.4441,885264.0
2016-04-01 10:00:00,53.04,53.29,53.03,53.25,782990.0,41.4441,41.6394,41.4363,41.6082,782990.0
2016-04-01 10:30:00,53.25,53.36,53.21,53.34,678892.0,41.6082,41.6941,41.5769,41.6785,678892.0
2016-04-01 11:00:00,53.35,53.41,53.32,53.39,767660.0,41.6863,41.7332,41.6629,41.7175,767660.0
2016-04-01 11:30:00,53.38,53.44,53.33,53.35,1313754.0,41.7097,41.7566,41.6707,41.6863,1313754.0
2016-04-01 12:00:00,53.35,53.36,53.3,53.35,401382.0,41.6863,41.6941,41.6472,41.6863,401382.0
2016-04-01 12:30:00,53.35,53.41,53.33,53.36,894444.0,41.6863,41.7332,41.6707,41.6941,894444.0
2016-04-01 13:00:00,53.37,53.45,53.35,53.42,401001.0,41.7019,41.7644,41.6863,41.741,401001.0
2016-04-01 13:30:00,53.43,53.51,53.42,53.5,376950.0,41.7488,41.8113,41.741,41.8035,376950.0
2016-04-01 14:00:00,53.51,53.53,53.47,53.49,1098799.0,41.8113,41.8269,41.7801,41.7957,1098799.0
2016-04-01 14:30:00,53.48,53.61,53.48,53.58,525267.0,41.7879,41.8895,41.7879,41.866,525267.0
2016-04-01 15:00:00,53.58,53.61,53.55,53.6,696869.0,41.866,41.8895,41.8426,41.8816,696869.0
2016-04-01 15:30:00,53.59,53.77,53.58,53.72,3876311.0,41.8738,42.0145,41.866,41.9754,3876311.0
2016-04-04 09:30:00,53.69,53.75,53.49,53.52,1070566.0,41.952,41.9988,41.7957,41.8191,1070566.0
2016-04-04 10:00:00,53.53,53.57,53.43,53.47,1045072.0,41.8269,41.8582,41.7488,41.7801,1045072.0
2016-04-04 10:30:00,53.47,53.49,53.36,53.39,629979.0,41.7801,41.7957,41.6941,41.7175,629979.0
2016-04-04 11:00:00,53.39,53.47,53.38,53.43,413235.0,41.7175,41.7801,41.7097,41.7488,413235.0
2016-04-04 11:30:00,53.43,53.49,53.42,53.42,277772.0,41.7488,41.7957,41.741,41.741,277772.0
2016-04-04 12:00:00,53.42,53.5,53.41,53.47,376285.0,41.741,41.8035,41.7332,41.7801,376285.0
2016-04-04 12:30:00,53.47,53.5,53.45,53.47,267098.0,41.7801,41.8035,41.7644,41.7801,267098.0
2016-04-04 13:00:00,53.47,53.49,53.43,53.48,276501.0,41.7801,41.7957,41.7488,41.7879,276501.0
2016-04-04 13:30:00,53.48,53.49,53.41,53.43,261506.0,41.7879,41.7957,41.7332,41.7488,261506.0
2016-04-04 14:00:00,53.43,53.52,53.38,53.52,977024.0,41.7488,41.8191,41.7097,41.8191,977024.0
2016-04-04 14:30:00,53.52,53.57,53.5,53.53,691806.0,41.8191,41.8582,41.8035,41.8269,691806.0
2016-04-04 15:00:00,53.53,53.56,53.48,53.49,552129.0,41.8269,41.8504,41.7879,41.7957,552129.0
2016-04-04 15:30:00,53.5,53.62,53.47,53.62,3137340.0,41.8035,41.8973,41.7801,41.8973,3137340.0
2016-04-05 09:30:00,53.42,53.54,53.27,53.32,1153025.0,41.741,41.8348,41.6238,41.6629,1153025.0
2016-04-05 10:00:00,53.32,53.45,53.27,53.32,787211.0,41.6629,41.7644,41.6238,41.6629,787211.0
2016-04-05 10:30:00,53.32,53.35,53.25,53.3,444667.0,41.6629,41.6863,41.6082,41.6472,444667.0
2016-04-05 11:00:00,53.3,53.38,53.28,53.34,454173.0,41.6472,41.7097,41.6316,41.6785,454173.0
2016-04-05 11:30:00,53.34,53.37,53.23,53.27,469981.0,41.6785,41.7019,41.5925,41.6238,469981.0
2016-04-05 12:00:00,53.28,53.34,53.23,53.29,361692.0,41.6316,41.6785,41.5925,41.6394,361692.0
2016-04-05 12:30:00,53.29,53.31,53.26,53.27,232005.0,41.6394,41.655,41.616,41.6238,232005.0
2016-04-05 13:00:00,53.26,53.32,53.24,53.32,338298.0,41.616,41.6629,41.6003,41.6629,338298.0
2016-04-05 13:30:00,53.33,53.33,53.23,53.27,259842.0,41.6707,41.6707,41.5925,41.6238,259842.0
2016-04-05 14:00:00,53.26,53.35,53.24,53.34,399341.0,41.616,41.6863,41.6003,41.6785,399341.0
2016-04-05 14:30:00,53.35,53.37,53.32,53.34,373194.0,41.6863,41.7019,41.6629,41.6785,373194.0
2016-04-05 15:00:00,53.34,53.35,53.23,53.24,371182.0,41.6785,41.6863,41.5925,41.6003,371182.0
2016-04-05 15:30:00,53.23,53.28,53.16,53.27,3372145.0,41.5925,41.6316,41.5378,41.6238,3372145.0
2016-04-06 09:30:00,53.29,53.45,53.14,53.4,1154964.0,41.6394,41.7644,41.5222,41.7254,1154964.0
2016-04-06 10:00:00,53.41,53.45,53.34,53.42,650891.0,41.7332,41.7644,41.6785,41.741,650891.0
2016-04-06 10:30:00,53.42,53.48,53.38,53.48,847675.0,41.741,41.7879,41.7097,41.7879,847675.0
2016-04-06 11:00:00,53.48,53.51,53.38,53.46,281438.0,41.7879,41.8113,41.7097,41.7722,281438.0
2016-04-06 11:30:00,53.47,53.49,53.41,53.43,332659.0,41.7801,41.7957,41.7332,41.7488,332659.0
2016-04-06 12:00:00,53.42,53.43,53.38,53.43,173619.0,41.741,41.7488,41.7097,41.7488,173619.0
2016-04-06 12:30:00,53.43,53.46,53.41,53.42,173230.0,41.7488,41.7722,41.7332,41.741,173230.0
2016-04-06 13:00:00,53.43,53.5,53.41,53.46,263213.0,41.7488,41.8035,41.7332,41.7722,263213.0
2016-04-06 13:30:00,53.46,53.52,53.45,53.48,214687.0,41.7722,41.8191,41.7644,41.7879,214687.0
2016-04-06 14:00:00,53.48,53.49,53.37,53.44,828224.0,41.7879,41.7957,41.7019,41.7566,828224.0
2016-04-06 14:30:00,53.44,53.52,53.4,53.5,340142.0,41.7566,41.8191,41.7254,41.8035,340142.0
2016-04-06 15:00:00,53.51,53.63,53.48,53.63,963467.0,41.8113,41.9051,41.7879,41.9051,963467.0
2016-04-06 15:30:00,53.63,53.71,53.6,53.69,3501759.0,41.9051,41.9676,41.8816,41.952,3501759.0
2016-04-07 09:30:00,53.34,53.53,53.27,53.41,891249.0,41.6785,41.8269,41.6238,41.7332,891249.0
2016-04-07 10:00:00,53.41,53.45,53.21,53.22,1257418.0,41.7332,41.7644,41.5769,41.5847,1257418.0
2016-04-07 10:30:00,53.22,53.32,53.2,53.3,719410.0,41.5847,41.6629,41.5691,41.6472,719410.0
2016-04-07 11:00:00,53.3,53.3,53.19,53.22,421976.0,41.6472,41.6472,41.5613,41.5847,421976.0
2016-04-07 11:30:00,53.22,53.27,53.17,53.19,331151.0,41.5847,41.6238,41.5456,41.5613,331151.0
2016-04-07 12:00:00,53.19,53.21,53.09,53.11,487645.0,41.5613,41.5769,41.4831,41.4988,487645.0
2016-04-07 12:30:00,53.11,53.19,53.09,53.17,209100.0,41.4988,41.5613,41.4831,41.5456,209100.0
2016-04-07 13:00:00,53.16,53.2,53.13,53.16,322871.0,41.5378,41.5691,41.5144,41.5378,322871.0
2016-04-07 13:30:00,53.16,53.2,53.05,53.05,588688.0,41.5378,41.5691,41.4519,41.4519,588688.0
2016-04-07 14:00:00,53.05,53.06,53.01,53.04,466696.0,41.4519,41.4597,41.4206,41.4441,466696.0
2016-04-07 14:30:00,53.05,53.09,52.95,52.98,818591.0,41.4519,41.4831,41.3737,41.3972,818591.0
2016-04-07 15:00:00,52.97,53.11,52.97,53.1,1141865.0,41.3894,41.4988,41.3894,41.491,1141865.0
2016-04-07 15:30:00,53.1,53.18,53.06,53.15,2873232.0,41.491,41.5535,41.4597,41.53,2873232.0
2016-04-08 09:30:00,53.29,53.4,53.25,53.4,1122556.0,41.6394,41.7254,41.6082,41.7254,1122556.0
2016-04-08 10:00:00,53.4,53.43,53.31,53.33,531377.0,41.7254,41.7488,41.655,41.6707,531377.0
2016-04-08 10:30:00,53.33,53.35,53.24,53.27,411943.0,41.6707,41.6863,41.6003,41.6238,411943.0
2016-04-08 11:00:00,53.28,53.37,53.26,53.36,260389.0,41.6316,41.7019,41.616,41.6941,260389.0
2016-04-08 11:30:00,53.36,53.37,53.25,53.28,391394.0,41.6941,41.7019,41.6082,41.6316,391394.0
2016-04-08 12:00:00,53.28,53.34,53.28,53.33,246027.0,41.6316,41.6785,41.6316,41.6707,246027.0
2016-04-08 12:30:00,53.33,53.35,53.29,53.34,243829.0,41.6707,41.6863,41.6394,41.6785,243829.0
2016-04-08 13:00:00,53.34,53.35,53.29,53.31,152755.0,41.6785,41.6863,41.6394,41.655,152755.0
2016-04-08 13:30:00,53.31,53.44,53.3,53.44,150880.0,41.655,41.7566,41.6472,41.7566,150880.0
2016-04-08 14:00:00,53.44,53.47,53.38,53.47,328218.0,41.7566,41.7801,41.7097,41.7801,328218.0
2016-04-08 14:30:00,53.47,53.47,53.34,53.37,341198.0,41.7801,41.7801,41.6785,41.7019,341198.0
2016-04-08 15:00:00,53.37,53.38,53.27,53.3,565363.0,41.7019,41.7097,41.6238,41.6472,565363.0
2016-04-08 15:30:00,53.3,53.41,53.24,53.4,1107020.0,41.6472,41.7332,41.6003,41.7254,1107020.0
2016-04-11 09:30:00,53.47,53.64,53.44,53.45,704130.0,41.7801,41.9129,41.7566,41.7644,704130.0
2016-04-11 10:00:00,53.45,53.55,53.44,53.52,619030.0,41.7644,41.8426,41.7566,41.8191,619030.0
2016-04-11 10:30:00,53.52,53.55,53.38,53.39,397122.0,41.8191,41.8426,41.7097,41.7175,397122.0
2016-04-11 11:00:00,53.4,53.42,53.36,53.42,248458.0,41.7254,41.741,41.6941,41.741,248458.0
2016-04-11 11:30:00,53.43,53.43,53.32,53.35,213190.0,41.7488,41.7488,41.6629,41.6863,213190.0
2016-04-11 12:00:00,53.34,53.37,53.31,53.31,184486.0,41.6785,41.7019,41.655,41.655,184486.0
2016-04-11 12:30:00,53.31,53.38,53.28,53.36,202226.0,41.655,41.7097,41.6316,41.6941,202226.0
2016-04-11 13:00:00,53.36,53.38,53.28,53.3,255035.0,41.6941,41.7097,41.6316,41.6472,255035.0
2016-04-11 13:30:00,53.3,53.34,53.25,53.26,242880.0,41.6472,41.6785,41.6082,41.616,242880.0
2016-04-11 14:00:00,53.27,53.31,53.22,53.24,515635.0,41.6238,41.655,41.5847,41.6003,515635.0
2016-04-11 14:30:00,53.23,53.32,53.2,53.26,538843.0,41.5925,41.6629,41.5691,41.616,538843.0
2016-04-11 15:00:00,53.27,53.27,53.12,53.13,674885.0,41.6238,41.6238,41.5066,41.5144,674885.0
2016-04-11 15:30:00,53.13,53.14,52.99,53.02,1605411.0,41.5144,41.5222,41.405,41.4284,1605411.0
2016-04-12 09:30:00,53.04,53.22,53.04,53.21,604930.0,41.4441,41.5847,41.4441,41.5769,604930.0
2016-04-12 10:00:00,53.21,53.21,53.06,53.11,479892.0,41.5769,41.5769,41.4597,41.4988,479892.0
2016-04-12 10:30:00,53.11,53.31,53.08,53.26,989773.0,41.4988,41.655,41.4753,41.616,989773.0
2016-04-12 11:00:00,53.27,53.36,53.2,53.35,1502086.0,41.6238,41.6941,41.5691,41.6863,1502086.0
2016-04-12 11:30:00,53.35,53.4,53.3,53.3,457796.0,41.6863,41.7254,41.6472,41.6472,457796.0
2016-04-12 12:00:00,53.31,53.33,53.23,53.25,413098.0,41.655,41.6707,41.5925,41.6082,413098.0
2016-04-12 12:30:00,53.25,53.3,53.23,53.29,583152.0,41.6082,41.6472,41.5925,41.6394,583152.0
2016-04-12 13:00:00,53.29,53.31,53.25,53.26,265124.0,41.6394,41.655,41.6082,41.616,265124.0
2016-04-12 13:30:00,53.26,53.31,53.23,53.31,462265.0,41.616,41.655,41.5925,41.655,462265.0
2016-04-12 14:00:00,53.31,53.34,53.26,53.31,417676.0,41.655,41.6785,41.616,41.655,417676.0
2016-04-12 14:30:00,53.3,53.35,53.29,53.33,336644.0,41.6472,41.6863,41.6394,41.6707,336644.0
2016-04-12 15:00:00,53.32,53.4,53.32,53.37,585969.0,41.6629,41.7254,41.6629,41.7019,585969.0
2016-04-12 15:30:00,53.37,53.42,53.3,53.35,1405109.0,41.7019,41.741,41.6472,41.6863,1405109.0
2016-04-13 09:30:00,53.35,53.55,53.24,53.24,1393868.0,41.6863,41.8426,41.6003,41.6003,1393868.0
2016-04-13 10:00:00,53.25,53.25,53.01,53.02,1010717.0,41.6082,41.6082,41.4206,41.4284,1010717.0
2016-04-13 10:30:00,53.03,53.05,52.88,52.97,1257489.0,41.4363,41.4519,41.319,41.3894,1257489.0
2016-04-13 11:00:00,52.96,52.98,52.87,52.94,1325047.0,41.3816,41.3972,41.3112,41.3659,1325047.0
2016-04-13 11:30:00,52.94,53.0,52.91,52.94,1055886.0,41.3659,41.4128,41.3425,41.3659,1055886.0
2016-04-13 12:00:00,52.95,52.97,52.86,52.89,550522.0,41.3737,41.3894,41.3034,41.3269,550522.0
2016-04-13 12:30:00,52.88,52.9,52.84,52.88,378089.0,41.319,41.3347,41.2878,41.319,378089.0
2016-04-13 13:00:00,52.87,52.88,52.79,52.82,1090470.0,41.3112,41.319,41.2487,41.2722,1090470.0
2016-04-13 13:30:00,52.82,52.86,52.76,52.78,1116528.0,41.2722,41.3034,41.2253,41.2409,1116528.0
2016-04-13 14:00:00,52.79,52.79,52.71,52.71,914105.0,41.2487,41.2487,41.1862,41.1862,914105.0
2016-04-13 14:30:00,52.71,52.84,52.71,52.82,1234137.0,41.1862,41.2878,41.1862,41.2722,1234137.0
2016-04-13 15:00:00,52.82,52.92,52.8,52.91,803656.0,41.2722,41.3503,41.2565,41.3425,803656.0
2016-04-13 15:30:00,52.9,52.96,52.89,52.94,2024325.0,41.3347,41.3816,41.3269,41.3659,2024325.0
2016-04-14 09:30:00,52.92,53.02,52.88,52.98,2154130.0,41.3503,41.4284,41.319,41.3972,2154130.0
2016-04-14 10:00:00,52.98,53.04,52.92,53.02,1428073.0,41.3972,41.4441,41.3503,41.4284,1428073.0
2016-04-14 10:30:00,53.02,53.05,52.86,52.91,532256.0,41.4284,41.4519,41.3034,41.3425,532256.0
2016-04-14 11:00:00,52.9,52.92,52.79,52.81,338507.0,41.3347,41.3503,41.2487,41.2644,338507.0
2016-04-14 11:30:00,52.81,52.88,52.79,52.8,331908.0,41.2644,41.319,41.2487,41.2565,331908.0
2016-04-14 12:00:00,52.8,52.89,52.79,52.86,637834.0,41.2565,41.3269,41.2487,41.3034,637834.0
2016-04-14 12:30:00,52.85,52.95,52.83,52.92,342512.0,41.2956,41.3737,41.28,41.3503,342512.0
2016-04-14 13:00:00,52.93,52.95,52.86,52.89,425842.0,41.3581,41.3737,41.3034,41.3269,425842.0
2016-04-14 13:30:00,52.89,52.9,52.83,52.85,316167.0,41.3269,41.3347,41.28,41.2956,316167.0
2016-04-14 14:00:00,52.86,52.87,52.8,52.8,393893.0,41.3034,41.3112,41.2565,41.2565,393893.0
2016-04-14 14:30:00,52.8,52.83,52.77,52.8,412359.0,41.2565,41.28,41.2331,41.2565,412359.0
2016-04-14 15:00:00,52.8,52.84,52.76,52.78,393914.0,41.2565,41.2878,41.2253,41.2409,393914.0
2016-04-14 15:30:00,52.78,52.81,52.67,52.73,2261908.0,41.2409,41.2644,41.155,41.2018,2261908.0
2016-04-15 09:30:00,52.7,52.9,52.64,52.84,970910.0,41.1784,41.3347,41.1315,41.2878,970910.0
2016-04-15 10:00:00,52.84,53.01,52.82,52.98,1445659.0,41.2878,41.4206,41.2722,41.3972,1445659.0
2016-04-15 10:30:00,52.98,52.98,52.92,52.93,629455.0,41.3972,41.3972,41.3503,41.3581,629455.0
2016-04-15 11:00:00,52.92,52.93,52.85,52.85,600779.0,41.3503,41.3581,41.2956,41.2956,600779.0
2016-04-15 11:30:00,52.86,52.91,52.83,52.9,984692.0,41.3034,41.3425,41.28,41.3347,984692.0
2016-04-15 12:00:00,52.89,52.9,52.84,52.89,333416.0,41.3269,41.3347,41.2878,41.3269,333416.0
2016-04-15 12:30:00,52.9,52.91,52.86,52.88,306496.0,41.3347,41.3425,41.3034,41.319,306496.0
2016-04-15 13:00:00,52.87,52.91,52.86,52.91,586552.0,41.3112,41.3425,41.3034,41.3425,586552.0
2016-04-15 13:30:00,52.91,52.91,52.84,52.89,799519.0,41.3425,41.3425,41.2878,41.3269,799519.0
2016-04-15 14:00:00,52.88,52.94,52.88,52.94,484372.0,41.319,41.3659,41.319,41.3659,484372.0
2016-04-15 14:30:00,52.94,52.98,52.91,52.98,679452.0,41.3659,41.3972,41.3425,41.3972,679452.0
2016-04-15 15:00:00,52.98,53.02,52.96,53.01,686716.0,41.3972,41.4284,41.3816,41.4206,686716.0
2016-04-15 15:30:00,53.01,53.06,52.97,53.03,2916921.0,41.4206,41.4597,41.3894,41.4363,2916921.0
2016-04-18 09:30:00,52.95,53.05,52.9,52.95,659974.0,41.3737,41.4519,41.3347,41.3737,659974.0
2016-04-18 10:00:00,52.95,53.16,52.94,53.15,662406.0,41.3737,41.5378,41.3659,41.53,662406.0
2016-04-18 10:30:00,53.16,53.28,53.14,53.21,249288.0,41.5378,41.6316,41.5222,41.5769,249288.0
2016-04-18 11:00:00,53.21,53.25,53.13,53.15,980141.0,41.5769,41.6082,41.5144,41.53,980141.0
2016-04-18 11:30:00,53.14,53.18,53.08,53.11,417051.0,41.5222,41.5535,41.4753,41.4988,417051.0
2016-04-18 12:00:00,53.11,53.21,53.11,53.2,311019.0,41.4988,41.5769,41.4988,41.5691,311019.0
2016-04-18 12:30:00,53.19,53.25,53.19,53.25,215266.0,41.5613,41.6082,41.5613,41.6082,215266.0
2016-04-18 13:00:00,53.24,53.24,53.17,53.2,177528.0,41.6003,41.6003,41.5456,41.5691,177528.0
2016-04-18 13:30:00,53.2,53.24,53.2,53.23,614500.0,41.5691,41.6003,41.5691,41.5925,614500.0
2016-04-18 14:00:00,53.24,53.26,53.19,53.22,460801.0,41.6003,41.616,41.5613,41.5847,460801.0
2016-04-18 14:30:00,53.22,53.3,53.22,53.26,312886.0,41.5847,41.6472,41.5847,41.616,312886.0
2016-04-18 15:00:00,53.26,53.27,53.22,53.26,550443.0,41.616,41.6238,41.5847,41.616,550443.0
2016-04-18 15:30:00,53.25,53.28,53.19,53.23,1616229.0,41.6082,41.6316,41.5613,41.5925,1616229.0
2016-04-19 09:30:00,53.23,53.28,53.07,53.15,935523.0,41.5925,41.6316,41.4675,41.53,935523.0
2016-04-19 10:00:00,53.15,53.27,53.14,53.27,656632.0,41.53,41.6238,41.5222,41.6238,656632.0
2016-04-19 10:30:00,53.27,53.29,53.19,53.23,518266.0,41.6238,41.6394,41.5613,41.5925,518266.0
2016-04-19 11:00:00,53.22,53.31,53.22,53.3,333290.0,41.5847,41.655,41.5847,41.6472,333290.0
2016-04-19 11:30:00,53.3,53.36,53.26,53.33,258054.0,41.6472,41.6941,41.616,41.6707,258054.0
2016-04-19 12:00:00,53.32,53.33,53.22,53.22,330871.0,41.6629,41.6707,41.5847,41.5847,330871.0
2016-04-19 12:30:00,53.22,53.27,53.2,53.26,524409.0,41.5847,41.6238,41.5691,41.616,524409.0
2016-04-19 13:00:00,53.25,53.26,53.2,53.23,175972.0,41.6082,41.616,41.5691,41.5925,175972.0
2016-04-19 13:30:00,53.22,53.28,53.21,53.25,264207.0,41.5847,41.6316,41.5769,41.6082,264207.0
2016-04-19 14:00:00,53.25,53.27,53.22,53.23,213570.0,41.6082,41.6238,41.5847,41.5925,213570.0
2016-04-19 14:30:00,53.23,53.26,53.2,53.21,309908.0,41.5925,41.616,41.5691,41.5769,309908.0
2016-04-19 15:00:00,53.21,53.28,53.19,53.26,356550.0,41.5769,41.6316,41.5613,41.616,356550.0
2016-04-19 15:30:00,53.27,53.31,53.25,53.3,823289.0,41.6238,41.655,41.6082,41.6472,823289.0
2016-04-20 09:30:00,53.22,53.22,52.76,52.79,1329337.0,41.5847,41.5847,41.2253,41.2487,1329337.0
2016-04-20 10:00:00,52.78,52.86,52.7,52.72,1244018.0,41.2409,41.3034,41.1784,41.194,1244018.0
2016-04-20 10:30:00,52.72,52.77,52.66,52.73,996357.0,41.194,41.2331,41.1471,41.2018,996357.0
2016-04-20 11:00:00,52.74,52.89,52.74,52.86,446883.0,41.2097,41.3269,41.2097,41.3034,446883.0
2016-04-20 11:30:00,52.86,52.91,52.82,52.84,408898.0,41.3034,41.3425,41.2722,41.2878,408898.0
2016-04-20 12:00:00,52.84,52.88,52.81,52.88,308952.0,41.2878,41.319,41.2644,41.319,308952.0
2016-04-20 12:30:00,52.88,52.99,52.88,52.94,910996.0,41.319,41.405,41.319,41.3659,910996.0
2016-04-20 13:00:00,52.94,52.97,52.86,52.88,583432.0,41.3659,41.3894,41.3034,41.319,583432.0
2016-04-20 13:30:00,52.87,52.94,52.86,52.87,1532946.0,41.3112,41.3659,41.3034,41.3112,1532946.0
2016-04-20 14:00:00,52.87,52.93,52.86,52.88,1079470.0,41.3112,41.3581,41.3034,41.319,1079470.0
2016-04-20 14:30:00,52.88,52.91,52.86,52.86,1051482.0,41.319,41.3425,41.3034,41.3034,1051482.0
2016-04-20 15:00:00,52.87,52.88,52.77,52.78,1677885.0,41.3112,41.319,41.2331,41.2409,1677885.0
2016-04-20 15:30:00,52.77,52.78,52.58,52.61,5408181.0,41.2331,41.2409,41.0846,41.1081,5408181.0
2016-04-21 09:30:00,52.51,52.58,51.87,51.88,5957752.0,41.0299,41.0846,40.5299,40.5377,5957752.0
2016-04-21 10:00:00,51.88,52.01,51.86,51.93,3957435.0,40.5377,40.6393,40.522,40.5767,3957435.0
2016-04-21 10:30:00,51.94,52.1,51.92,52.09,1764195.0,40.5846,40.7096,40.5689,40.7018,1764195.0
2016-04-21 11:00:00,52.1,52.12,51.93,51.97,1314231.0,40.7096,40.7252,40.5767,40.608,1314231.0
2016-04-21 11:30:00,51.97,52.0,51.9,51.96,1247299.0,40.608,40.6314,40.5533,40.6002,1247299.0
2016-04-21 12:00:00,51.96,51.96,51.89,51.93,682186.0,40.6002,40.6002,40.5455,40.5767,682186.0
2016-04-21 12:30:00,51.93,51.97,51.88,51.91,869279.0,40.5767,40.608,40.5377,40.5611,869279.0
2016-04-21 13:00:00,51.92,51.97,51.85,51.89,676788.0,40.5689,40.608,40.5142,40.5455,676788.0
2016-04-21 13:30:00,51.89,51.97,51.8,51.82,1617138.0,40.5455,40.608,40.4752,40.4908,1617138.0
2016-04-21 14:00:00,51.82,51.86,51.8,51.82,2136113.0,40.4908,40.522,40.4752,40.4908,2136113.0
2016-04-21 14:30:00,51.81,51.82,51.74,51.79,1729162.0,40.483,40.4908,40.4283,40.4674,1729162.0
2016-04-21 15:00:00,51.79,51.86,51.74,51.74,1833301.0,40.4674,40.522,40.4283,40.4283,1833301.0
2016-04-21 15:30:00,51.74,51.82,51.73,51.75,2968983.0,40.4283,40.4908,40.4205,40.4361,2968983.0
2016-04-22 09:30:00,51.59,51.75,51.55,51.62,2906510.0,40.3111,40.4361,40.2798,40.3345,2906510.0
2016-04-22 10:00:00,51.63,51.81,51.63,51.65,1423039.0,40.3423,40.483,40.3423,40.358,1423039.0
2016-04-22 10:30:00,51.65,51.7,51.57,51.58,1244220.0,40.358,40.397,40.2954,40.3033,1244220.0
2016-04-22 11:00:00,51.58,51.66,51.54,51.65,1127863.0,40.3033,40.3658,40.272,40.358,1127863.0
2016-04-22 11:30:00,51.65,51.75,51.65,51.74,1150195.0,40.358,40.4361,40.358,40.4283,1150195.0
2016-04-22 12:00:00,51.74,51.76,51.66,51.66,731515.0,40.4283,40.4439,40.3658,40.3658,731515.0
2016-04-22 12:30:00,51.66,51.7,51.65,51.68,942314.0,40.3658,40.397,40.358,40.3814,942314.0
2016-04-22 13:00:00,51.68,51.73,51.64,51.66,628933.0,40.3814,40.4205,40.3501,40.3658,628933.0
2016-04-22 13:30:00,51.66,51.81,51.64,51.75,818786.0,40.3658,40.483,40.3501,40.4361,818786.0
2016-04-22 14:00:00,51.75,51.83,51.73,51.82,916407.0,40.4361,40.4986,40.4205,40.4908,916407.0
2016-04-22 14:30:00,51.82,51.86,51.77,51.86,745525.0,40.4908,40.522,40.4517,40.522,745525.0
2016-04-22 15:00:00,51.86,51.9,51.8,51.9,1103437.0,40.522,40.5533,40.4752,40.5533,1103437.0
2016-04-22 15:30:00,51.9,51.95,51.86,51.94,2875878.0,40.5533,40.5924,40.522,40.5846,2875878.0
2016-04-25 09:30:00,51.67,51.88,51.66,51.85,1625201.0,40.3736,40.5377,40.3658,40.5142,1625201.0
2016-04-25 10:00:00,51.85,52.02,51.82,51.97,1067921.0,40.5142,40.6471,40.4908,40.608,1067921.0
2016-04-25 10:30:00,51.97,52.09,51.94,52.04,392014.0,40.608,40.7018,40.5846,40.6627,392014.0
2016-04-25 11:00:00,52.04,52.07,51.98,52.01,385663.0,40.6627,40.6861,40.6158,40.6393,385663.0
2016-04-25 11:30:00,52.02,52.05,52.0,52.02,599610.0,40.6471,40.6705,40.6314,40.6471,599610.0
2016-04-25 12:00:00,52.02,52.11,52.01,52.07,272926.0,40.6471,40.7174,40.6393,40.6861,272926.0
2016-04-25 12:30:00,52.07,52.2,52.05,52.19,544548.0,40.6861,40.7877,40.6705,40.7799,544548.0
2016-04-25 13:00:00,52.2,52.28,52.19,52.22,468501.0,40.7877,40.8502,40.7799,40.8033,468501.0
2016-04-25 13:30:00,52.23,52.23,52.18,52.23,292847.0,40.8112,40.8112,40.7721,40.8112,292847.0
2016-04-25 14:00:00,52.22,52.24,52.15,52.21,251593.0,40.8033,40.819,40.7486,40.7955,251593.0
2016-04-25 14:30:00,52.21,52.25,52.18,52.22,570145.0,40.7955,40.8268,40.7721,40.8033,570145.0
2016-04-25 15:00:00,52.23,52.23,52.13,52.18,740462.0,40.8112,40.8112,40.733,40.7721,740462.0
2016-04-25 15:30:00,52.18,52.3,52.16,52.3,1328207.0,40.7721,40.8659,40.7565,40.8659,1328207.0
2016-04-26 09:30:00,52.45,52.46,52.21,52.43,946980.0,40.9831,40.9909,40.7955,40.9674,946980.0
2016-04-26 10:00:00,52.43,52.48,52.28,52.31,1046643.0,40.9674,41.0065,40.8502,40.8737,1046643.0
2016-04-26 10:30:00,52.32,52.33,52.25,52.25,1088567.0,40.8815,40.8893,40.8268,40.8268,1088567.0
2016-04-26 11:00:00,52.26,52.27,52.2,52.26,630044.0,40.8346,40.8424,40.7877,40.8346,630044.0
2016-04-26 11:30:00,52.26,52.3,52.15,52.22,755918.0,40.8346,40.8659,40.7486,40.8033,755918.0
2016-04-26 12:00:00,52.22,52.26,52.15,52.15,544465.0,40.8033,40.8346,40.7486,40.7486,544465.0
2016-04-26 12:30:00,52.16,52.18,52.07,52.08,322667.0,40.7565,40.7721,40.6861,40.6939,322667.0
2016-04-26 13:00:00,52.08,52.08,52.01,52.03,842458.0,40.6939,40.6939,40.6393,40.6549,842458.0
2016-04-26 13:30:00,52.04,52.09,52.02,52.03,306871.0,40.6627,40.7018,40.6471,40.6549,306871.0
2016-04-26 14:00:00,52.04,52.12,52.02,52.07,672052.0,40.6627,40.7252,40.6471,40.6861,672052.0
2016-04-26 14:30:00,52.07,52.14,52.04,52.09,523667.0,40.6861,40.7408,40.6627,40.7018,523667.0
2016-04-26 15:00:00,52.08,52.13,52.03,52.08,860966.0,40.6939,40.733,40.6549,40.6939,860966.0
2016-04-26 15:30:00,52.08,52.16,52.07,52.13,1875855.0,40.6939,40.7565,40.6861,40.733,1875855.0
2016-04-27 09:30:00,52.3,52.52,52.26,52.36,1586970.0,40.8659,41.0378,40.8346,40.9127,1586970.0
2016-04-27 10:00:00,52.36,52.42,52.26,52.34,776944.0,40.9127,40.9596,40.8346,40.8971,776944.0
2016-04-27 10:30:00,52.33,52.41,52.26,52.32,796793.0,40.8893,40.9518,40.8346,40.8815,796793.0
2016-04-27 11:00:00,52.32,52.34,52.26,52.29,671727.0,40.8815,40.8971,40.8346,40.858,671727.0
2016-04-27 11:30:00,52.3,52.38,52.28,52.34,1265364.0,40.8659,40.9284,40.8502,40.8971,1265364.0
2016-04-27 12:00:00,52.34,52.37,52.3,52.36,445736.0,40.8971,40.9205,40.8659,40.9127,445736.0
2016-04-27 12:30:00,52.36,52.37,52.31,52.34,252085.0,40.9127,40.9205,40.8737,40.8971,252085.0
2016-04-27 13:00:00,52.34,52.35,52.12,52.13,299972.0,40.8971,40.9049,40.7252,40.733,299972.0
2016-04-27 13:30:00,52.12,52.17,52.0,52.01,687258.0,40.7252,40.7643,40.6314,40.6393,687258.0
2016-04-27 14:00:00,52.02,52.34,51.91,52.33,1287382.0,40.6471,40.8971,40.5611,40.8893,1287382.0
2016-04-27 14:30:00,52.34,52.35,52.25,52.29,657705.0,40.8971,40.9049,40.8268,40.858,657705.0
2016-04-27 15:00:00,52.29,52.49,52.28,52.48,1010128.0,40.858,41.0143,40.8502,41.0065,1010128.0
2016-04-27 15:30:00,52.47,52.52,52.36,52.39,1904469.0,40.9987,41.0378,40.9127,40.9362,1904469.0
2016-04-28 09:30:00,52.16,52.56,52.15,52.49,1173791.0,40.7565,41.069,40.7486,41.0143,1173791.0
2016-04-28 10:00:00,52.49,52.51,52.37,52.41,576408.0,41.0143,41.0299,40.9205,40.9518,576408.0
2016-04-28 10:30:00,52.42,52.5,52.41,52.45,402945.0,40.9596,41.0221,40.9518,40.9831,402945.0
2016-04-28 11:00:00,52.45,52.54,52.44,52.53,307741.0,40.9831,41.0534,40.9752,41.0456,307741.0
2016-04-28 11:30:00,52.53,52.63,52.52,52.59,331756.0,41.0456,41.1237,41.0378,41.0925,331756.0
2016-04-28 12:00:00,52.59,52.64,52.57,52.61,1136617.0,41.0925,41.1315,41.0768,41.1081,1136617.0
2016-04-28 12:30:00,52.61,52.72,52.59,52.69,963929.0,41.1081,41.194,41.0925,41.1706,963929.0
2016-04-28 13:00:00,52.69,52.7,52.52,52.55,257676.0,41.1706,41.1784,41.0378,41.0612,257676.0
2016-04-28 13:30:00,52.56,52.63,52.56,52.6,196437.0,41.069,41.1237,41.069,41.1003,196437.0
2016-04-28 14:00:00,52.6,52.6,52.54,52.59,281802.0,41.1003,41.1003,41.0534,41.0925,281802.0
2016-04-28 14:30:00,52.58,52.59,52.47,52.52,393556.0,41.0846,41.0925,40.9987,41.0378,393556.0
2016-04-28 15:00:00,52.52,52.52,52.3,52.31,840909.0,41.0378,41.0378,40.8659,40.8737,840909.0
2016-04-28 15:30:00,52.32,52.41,52.26,52.4,2646661.0,40.8815,40.9518,40.8346,40.944,2646661.0
2016-04-29 09:30:00,52.33,52.41,52.19,52.3,1705400.0,40.8893,40.9518,40.7799,40.8659,1705400.0
2016-04-29 10:00:00,52.31,52.35,52.23,52.33,1265506.0,40.8737,40.9049,40.8112,40.8893,1265506.0
2016-04-29 10:30:00,52.33,52.4,52.22,52.22,1304756.0,40.8893,40.944,40.8033,40.8033,1304756.0
2016-04-29 11:00:00,52.23,52.36,52.2,52.28,1023004.0,40.8112,40.9127,40.7877,40.8502,1023004.0
2016-04-29 11:30:00,52.28,52.29,52.15,52.21,1117144.0,40.8502,40.858,40.7486,40.7955,1117144.0
2016-04-29 12:00:00,52.21,52.23,52.16,52.19,450654.0,40.7955,40.8112,40.7565,40.7799,450654.0
2016-04-29 12:30:00,52.19,52.23,52.14,52.15,456059.0,40.7799,40.8112,40.7408,40.7486,456059.0
2016-04-29 13:00:00,52.15,52.24,52.13,52.18,386741.0,40.7486,40.819,40.733,40.7721,386741.0
2016-04-29 13:30:00,52.18,52.19,52.01,52.04,689281.0,40.7721,40.7799,40.6393,40.6627,689281.0
2016-04-29 14:00:00,52.04,52.08,51.99,52.06,586038.0,40.6627,40.6939,40.6236,40.6783,586038.0
2016-04-29 14:30:00,52.06,52.11,51.99,52.03,381468.0,40.6783,40.7174,40.6236,40.6549,381468.0
2016-04-29 15:00:00,52.03,52.17,52.02,52.12,831731.0,40.6549,40.7643,40.6471,40.7252,831731.0
2016-04-29 15:30:00,52.13,52.41,52.13,52.32,2163176.0,40.733,40.9518,40.733,40.8815,2163176.0
2016-05-02 09:30:00,52.45,52.74,52.28,52.6,1355672.0,40.9831,41.2097,40.8502,41.1003,1355672.0
2016-05-02 10:00:00,52.61,52.66,52.54,52.65,1607056.0,41.1081,41.1471,41.0534,41.1393,1607056.0
2016-05-02 10:30:00,52.64,52.68,52.55,52.57,1088407.0,41.1315,41.1628,41.0612,41.0768,1088407.0
2016-05-02 11:00:00,52.57,52.67,52.57,52.66,760960.0,41.0768,41.155,41.0768,41.1471,760960.0
2016-05-02 11:30:00,52.66,52.73,52.63,52.69,947708.0,41.1471,41.2018,41.1237,41.1706,947708.0
2016-05-02 12:00:00,52.69,52.78,52.66,52.77,500053.0,41.1706,41.2409,41.1471,41.2331,500053.0
2016-05-02 12:30:00,52.77,52.88,52.75,52.88,394993.0,41.2331,41.319,41.2175,41.319,394993.0
2016-05-02 13:00:00,52.88,52.91,52.83,52.88,868590.0,41.319,41.3425,41.28,41.319,868590.0
2016-05-02 13:30:00,52.88,52.9,52.85,52.85,300095.0,41.319,41.3347,41.2956,41.2956,300095.0
2016-05-02 14:00:00,52.85,52.9,52.83,52.87,389451.0,41.2956,41.3347,41.28,41.3112,389451.0
2016-05-02 14:30:00,52.87,52.91,52.84,52.87,541919.0,41.3112,41.3425,41.2878,41.3112,541919.0
2016-05-02 15:00:00,52.87,52.94,52.86,52.93,1041044.0,41.3112,41.3659,41.3034,41.3581,1041044.0
2016-05-02 15:30:00,52.93,52.95,52.85,52.89,2809117.0,41.3581,41.3737,41.2956,41.3269,2809117.0
2016-05-03 09:30:00,52.71,52.85,52.65,52.83,1450249.0,41.1862,41.2956,41.1393,41.28,1450249.0
2016-05-03 10:00:00,52.84,52.92,52.78,52.9,1287035.0,41.2878,41.3503,41.2409,41.3347,1287035.0
2016-05-03 10:30:00,52.9,52.9,52.74,52.75,635015.0,41.3347,41.3347,41.2097,41.2175,635015.0
2016-05-03 11:00:00,52.76,52.83,52.71,52.72,1009729.0,41.2253,41.28,41.1862,41.194,1009729.0
2016-05-03 11:30:00,52.72,52.84,52.66,52.74,1781974.0,41.194,41.2878,41.1471,41.2097,1781974.0
2016-05-03 12:00:00,52.75,52.81,52.72,52.79,659142.0,41.2175,41.2644,41.194,41.2487,659142.0
2016-05-03 12:30:00,52.79,52.87,52.76,52.86,683626.0,41.2487,41.3112,41.2253,41.3034,683626.0
2016-05-03 13:00:00,52.86,52.98,52.84,52.97,948188.0,41.3034,41.3972,41.2878,41.3894,948188.0
2016-05-03 13:30:00,52.97,53.01,52.92,52.92,883917.0,41.3894,41.4206,41.3503,41.3503,883917.0
2016-05-03 14:00:00,52.93,52.96,52.87,52.91,443782.0,41.3581,41.3816,41.3112,41.3425,443782.0
2016-05-03 14:30:00,52.91,52.94,52.81,52.83,478876.0,41.3425,41.3659,41.2644,41.28,478876.0
2016-05-03 15:00:00,52.84,52.85,52.7,52.76,610333.0,41.2878,41.2956,41.1784,41.2253,610333.0
2016-05-03 15:30:00,52.75,52.86,52.67,52.81,1535285.0,41.2175,41.3034,41.155,41.2644,1535285.0
2016-05-04 09:30:00,52.65,52.74,52.5,52.63,867873.0,41.1393,41.2097,41.0221,41.1237,867873.0
2016-05-04 10:00:00,52.63,52.87,52.62,52.82,865805.0,41.1237,41.3112,41.1159,41.2722,865805.0
2016-05-04 10:30:00,52.81,52.85,52.74,52.78,720964.0,41.2644,41.2956,41.2097,41.2409,720964.0
2016-05-04 11:00:00,52.77,52.93,52.74,52.91,1244159.0,41.2331,41.3581,41.2097,41.3425,1244159.0
2016-05-04 11:30:00,52.92,52.98,52.83,52.97,447099.0,41.3503,41.3972,41.28,41.3894,447099.0
2016-05-04 12:00:00,52.96,53.03,52.95,52.98,379276.0,41.3816,41.4363,41.3737,41.3972,379276.0
2016-05-04 12:30:00,52.99,53.01,52.91,52.91,234481.0,41.405,41.4206,41.3425,41.3425,234481.0
2016-05-04 13:00:00,52.91,53.04,52.88,53.04,355968.0,41.3425,41.4441,41.319,41.4441,355968.0
2016-05-04 13:30:00,53.04,53.05,52.98,52.99,801843.0,41.4441,41.4519,41.3972,41.405,801843.0
2016-05-04 14:00:00,53.0,53.03,52.95,53.02,369717.0,41.4128,41.4363,41.3737,41.4284,369717.0
2016-05-04 14:30:00,53.01,53.06,52.98,53.0,530445.0,41.4206,41.4597,41.3972,41.4128,530445.0
2016-05-04 15:00:00,53.0,53.02,52.95,52.97,449764.0,41.4128,41.4284,41.3737,41.3894,449764.0
2016-05-04 15:30:00,52.97,53.06,52.92,52.95,1100221.0,41.3894,41.4597,41.3503,41.3737,1100221.0
2016-05-05 09:30:00,52.84,53.26,52.84,53.1,1978236.0,41.2878,41.616,41.2878,41.491,1978236.0
2016-05-05 10:00:00,53.1,53.18,53.06,53.09,1126491.0,41.491,41.5535,41.4597,41.4831,1126491.0
2016-05-05 10:30:00,53.09,53.12,53.02,53.08,537077.0,41.4831,41.5066,41.4284,41.4753,537077.0
2016-05-05 11:00:00,53.07,53.07,52.93,52.96,609697.0,41.4675,41.4675,41.3581,41.3816,609697.0
2016-05-05 11:30:00,52.96,53.16,52.93,53.13,575599.0,41.3816,41.5378,41.3581,41.5144,575599.0
2016-05-05 12:00:00,53.13,53.15,53.06,53.06,659032.0,41.5144,41.53,41.4597,41.4597,659032.0
2016-05-05 12:30:00,53.06,53.06,52.97,53.0,280897.0,41.4597,41.4597,41.3894,41.4128,280897.0
2016-05-05 13:00:00,53.0,53.02,52.84,52.87,196759.0,41.4128,41.4284,41.2878,41.3112,196759.0
2016-05-05 13:30:00,52.86,52.91,52.84,52.91,336642.0,41.3034,41.3425,41.2878,41.3425,336642.0
2016-05-05 14:00:00,52.9,52.96,52.88,52.95,243819.0,41.3347,41.3816,41.319,41.3737,243819.0
2016-05-05 14:30:00,52.95,52.96,52.85,52.86,250020.0,41.3737,41.3816,41.2956,41.3034,250020.0
2016-05-05 15:00:00,52.86,52.9,52.8,52.9,415424.0,41.3034,41.3347,41.2565,41.3347,415424.0
2016-05-05 15:30:00,52.89,52.99,52.87,52.99,1690106.0,41.3269,41.405,41.3112,41.405,1690106.0
2016-05-06 09:30:00,52.89,53.0,52.82,52.9,1492333.0,41.3269,41.4128,41.2722,41.3347,1492333.0
2016-05-06 10:00:00,52.9,52.91,52.72,52.74,909111.0,41.3347,41.3425,41.194,41.2097,909111.0
2016-05-06 10:30:00,52.75,52.83,52.72,52.8,547879.0,41.2175,41.28,41.194,41.2565,547879.0
2016-05-06 11:00:00,52.8,52.96,52.78,52.93,428105.0,41.2565,41.3816,41.2409,41.3581,428105.0
2016-05-06 11:30:00,52.93,52.98,52.91,52.95,604394.0,41.3581,41.3972,41.3425,41.3737,604394.0
2016-05-06 12:00:00,52.95,52.96,52.89,52.9,237913.0,41.3737,41.3816,41.3269,41.3347,237913.0
2016-05-06 12:30:00,52.9,52.95,52.86,52.94,173984.0,41.3347,41.3737,41.3034,41.3659,173984.0
2016-05-06 13:00:00,52.95,53.05,52.94,53.01,388800.0,41.3737,41.4519,41.3659,41.4206,388800.0
2016-05-06 13:30:00,53.01,53.11,52.99,53.1,339998.0,41.4206,41.4988,41.405,41.491,339998.0
2016-05-06 14:00:00,53.11,53.22,53.1,53.19,335933.0,41.4988,41.5847,41.491,41.5613,335933.0
2016-05-06 14:30:00,53.19,53.24,53.16,53.16,443915.0,41.5613,41.6003,41.5378,41.5378,443915.0
2016-05-06 15:00:00,53.16,53.2,53.14,53.16,408363.0,41.5378,41.5691,41.5222,41.5378,408363.0
2016-05-06 15:30:00,53.16,53.23,53.12,53.23,1367280.0,41.5378,41.5925,41.5066,41.5925,1367280.0
2016-05-09 09:30:00,53.27,53.68,53.15,53.67,902290.0,41.6238,41.9441,41.53,41.9363,902290.0
2016-05-09 10:00:00,53.67,53.67,53.54,53.55,1167955.0,41.9363,41.9363,41.8348,41.8426,1167955.0
2016-05-09 10:30:00,53.55,53.6,53.52,53.53,443966.0,41.8426,41.8816,41.8191,41.8269,443966.0
2016-05-09 11:00:00,53.52,53.56,53.43,53.44,464851.0,41.8191,41.8504,41.7488,41.7566,464851.0
2016-05-09 11:30:00,53.44,53.55,53.44,53.52,182577.0,41.7566,41.8426,41.7566,41.8191,182577.0
2016-05-09 12:00:00,53.52,53.53,53.46,53.5,268633.0,41.8191,41.8269,41.7722,41.8035,268633.0
2016-05-09 12:30:00,53.5,53.52,53.48,53.49,215027.0,41.8035,41.8191,41.7879,41.7957,215027.0
2016-05-09 13:00:00,53.49,53.56,53.49,53.52,379035.0,41.7957,41.8504,41.7957,41.8191,379035.0
2016-05-09 13:30:00,53.52,53.55,53.48,53.48,604768.0,41.8191,41.8426,41.7879,41.7879,604768.0
2016-05-09 14:00:00,53.49,53.53,53.46,53.51,397667.0,41.7957,41.8269,41.7722,41.8113,397667.0
2016-05-09 14:30:00,53.51,53.59,53.48,53.57,440713.0,41.8113,41.8738,41.7879,41.8582,440713.0
2016-05-09 15:00:00,53.57,53.6,53.54,53.57,513187.0,41.8582,41.8816,41.8348,41.8582,513187.0
2016-05-09 15:30:00,53.57,53.6,53.5,53.54,1526288.0,41.8582,41.8816,41.8035,41.8348,1526288.0
2016-05-10 09:30:00,53.7,53.89,53.64,53.87,859268.0,41.9598,42.1082,41.9129,42.0926,859268.0
2016-05-10 10:00:00,53.88,53.9,53.81,53.85,1424947.0,42.1004,42.1161,42.0457,42.077,1424947.0
2016-05-10 10:30:00,53.84,53.96,53.84,53.95,580057.0,42.0692,42.1629,42.0692,42.1551,580057.0
2016-05-10 11:00:00,53.94,53.98,53.84,53.85,283083.0,42.1473,42.1786,42.0692,42.077,283083.0
2016-05-10 11:30:00,53.85,53.94,53.82,53.91,338991.0,42.077,42.1473,42.0535,42.1239,338991.0
2016-05-10 12:00:00,53.91,53.93,53.87,53.89,367408.0,42.1239,42.1395,42.0926,42.1082,367408.0
2016-05-10 12:30:00,53.9,53.91,53.85,53.88,293603.0,42.1161,42.1239,42.077,42.1004,293603.0
2016-05-10 13:00:00,53.87,53.9,53.84,53.88,222390.0,42.0926,42.1161,42.0692,42.1004,222390.0
2016-05-10 13:30:00,53.87,53.9,53.85,53.9,319263.0,42.0926,42.1161,42.077,42.1161,319263.0
2016-05-10 14:00:00,53.9,53.92,53.87,53.91,248916.0,42.1161,42.1317,42.0926,42.1239,248916.0
2016-05-10 14:30:00,53.9,53.94,53.88,53.92,152874.0,42.1161,42.1473,42.1004,42.1317,152874.0
2016-05-10 15:00:00,53.91,53.99,53.91,53.98,1555069.0,42.1239,42.1864,42.1239,42.1786,1555069.0
2016-05-10 15:30:00,53.98,54.06,53.93,54.05,1317771.0,42.1786,42.2411,42.1395,42.2333,1317771.0
2016-05-11 09:30:00,53.98,54.04,53.82,53.88,910152.0,42.1786,42.2254,42.0535,42.1004,910152.0
2016-05-11 10:00:00,53.87,53.94,53.86,53.9,405409.0,42.0926,42.1473,42.0848,42.1161,405409.0
2016-05-11 10:30:00,53.91,53.95,53.77,53.81,612992.0,42.1239,42.1551,42.0145,42.0457,612992.0
2016-05-11 11:00:00,53.82,53.82,53.7,53.72,408818.0,42.0535,42.0535,41.9598,41.9754,408818.0
2016-05-11 11:30:00,53.72,53.73,53.64,53.67,250883.0,41.9754,41.9832,41.9129,41.9363,250883.0
2016-05-11 12:00:00,53.67,53.7,53.65,53.67,262665.0,41.9363,41.9598,41.9207,41.9363,262665.0
2016-05-11 12:30:00,53.66,53.72,53.65,53.68,222882.0,41.9285,41.9754,41.9207,41.9441,222882.0
2016-05-11 13:00:00,53.67,53.71,53.63,53.68,360730.0,41.9363,41.9676,41.9051,41.9441,360730.0
2016-05-11 13:30:00,53.68,53.74,53.65,53.69,212568.0,41.9441,41.991,41.9207,41.952,212568.0
2016-05-11 14:00:00,53.69,53.7,53.63,53.68,247837.0,41.952,41.9598,41.9051,41.9441,247837.0
2016-05-11 14:30:00,53.69,53.7,53.61,53.65,251582.0,41.952,41.9598,41.8895,41.9207,251582.0
2016-05-11 15:00:00,53.65,53.69,53.62,53.67,386937.0,41.9207,41.952,41.8973,41.9363,386937.0
2016-05-11 15:30:00,53.67,53.71,53.63,53.64,1269780.0,41.9363,41.9676,41.9051,41.9129,1269780.0
2016-05-12 09:30:00,53.75,53.96,53.64,53.9,702715.0,41.9988,42.1629,41.9129,42.1161,702715.0
2016-05-12 10:00:00,53.9,53.98,53.87,53.91,1167470.0,42.1161,42.1786,42.0926,42.1239,1167470.0
2016-05-12 10:30:00,53.91,54.01,53.91,54.0,1773010.0,42.1239,42.202,42.1239,42.1942,1773010.0
2016-05-12 11:00:00,54.0,54.0,53.82,53.84,479533.0,42.1942,42.1942,42.0535,42.0692,479533.0
2016-05-12 11:30:00,53.84,53.85,53.77,53.77,389868.0,42.0692,42.077,42.0145,42.0145,389868.0
2016-05-12 12:00:00,53.77,53.78,53.69,53.72,632704.0,42.0145,42.0223,41.952,41.9754,632704.0
2016-05-12 12:30:00,53.73,53.82,53.7,53.81,323686.0,41.9832,42.0535,41.9598,42.0457,323686.0
2016-05-12 13:00:00,53.82,53.85,53.79,53.81,509439.0,42.0535,42.077,42.0301,42.0457,509439.0
2016-05-12 13:30:00,53.81,53.91,53.74,53.9,439516.0,42.0457,42.1239,41.991,42.1161,439516.0
2016-05-12 14:00:00,53.9,54.02,53.89,54.01,542533.0,42.1161,42.2098,42.1082,42.202,542533.0
2016-05-12 14:30:00,54.01,54.03,53.97,53.98,931266.0,42.202,42.2176,42.1707,42.1786,931266.0
2016-05-12 15:00:00,53.98,54.0,53.95,53.97,750476.0,42.1786,42.1942,42.1551,42.1707,750476.0
2016-05-12 15:30:00,53.97,53.99,53.88,53.93,1547366.0,42.1707,42.1864,42.1004,42.1395,1547366.0
2016-05-13 09:30:00,53.79,53.87,53.6,53.71,1299430.0,42.0301,42.0926,41.8816,41.9676,1299430.0
2016-05-13 10:00:00,53.71,53.76,53.55,53.65,754320.0,41.9676,42.0067,41.8426,41.9207,754320.0
2016-05-13 10:30:00,53.64,53.73,53.53,53.56,489943.0,41.9129,41.9832,41.8269,41.8504,489943.0
2016-05-13 11:00:00,53.56,53.79,53.56,53.77,813641.0,41.8504,42.0301,41.8504,42.0145,813641.0
2016-05-13 11:30:00,53.76,53.79,53.61,53.62,221184.0,42.0067,42.0301,41.8895,41.8973,221184.0
2016-05-13 12:00:00,53.62,53.63,53.57,53.6,250301.0,41.8973,41.9051,41.8582,41.8816,250301.0
2016-05-13 12:30:00,53.6,53.63,53.54,53.57,377154.0,41.8816,41.9051,41.8348,41.8582,377154.0
2016-05-13 13:00:00,53.57,53.6,53.47,53.49,329727.0,41.8582,41.8816,41.7801,41.7957,329727.0
2016-05-13 13:30:00,53.49,53.55,53.39,53.43,582967.0,41.7957,41.8426,41.7175,41.7488,582967.0
2016-05-13 14:00:00,53.43,53.43,53.18,53.22,1110190.0,41.7488,41.7488,41.5535,41.5847,1110190.0
2016-05-13 14:30:00,53.22,53.3,53.14,53.28,1181465.0,41.5847,41.6472,41.5222,41.6316,1181465.0
2016-05-13 15:00:00,53.28,53.31,53.21,53.26,648074.0,41.6316,41.655,41.5769,41.616,648074.0
2016-05-13 15:30:00,53.26,53.31,53.24,53.27,2064155.0,41.616,41.655,41.6003,41.6238,2064155.0
2016-05-16 09:30:00,53.14,53.41,53.1,53.41,1080335.0,41.5222,41.7332,41.491,41.7332,1080335.0
2016-05-16 10:00:00,53.41,53.42,53.24,53.3,613023.0,41.7332,41.741,41.6003,41.6472,613023.0
2016-05-16 10:30:00,53.29,53.42,53.28,53.39,428889.0,41.6394,41.741,41.6316,41.7175,428889.0
2016-05-16 11:00:00,53.39,53.5,53.37,53.49,566266.0,41.7175,41.8035,41.7019,41.7957,566266.0
2016-05-16 11:30:00,53.49,53.56,53.49,53.53,460560.0,41.7957,41.8504,41.7957,41.8269,460560.0
2016-05-16 12:00:00,53.53,53.58,53.5,53.52,662200.0,41.8269,41.866,41.8035,41.8191,662200.0
2016-05-16 12:30:00,53.5,53.58,53.48,53.58,136903.0,41.8035,41.866,41.7879,41.866,136903.0
2016-05-16 13:00:00,53.58,53.61,53.53,53.58,238786.0,41.866,41.8895,41.8269,41.866,238786.0
2016-05-16 13:30:00,53.58,53.59,53.52,53.58,176206.0,41.866,41.8738,41.8191,41.866,176206.0
2016-05-16 14:00:00,53.58,53.69,53.56,53.67,275922.0,41.866,41.952,41.8504,41.9363,275922.0
2016-05-16 14:30:00,53.67,53.68,53.64,53.66,233350.0,41.9363,41.9441,41.9129,41.9285,233350.0
2016-05-16 15:00:00,53.66,53.7,53.63,53.64,318755.0,41.9285,41.9598,41.9051,41.9129,318755.0
2016-05-16 15:30:00,53.64,53.64,53.51,53.58,1667905.0,41.9129,41.9129,41.8113,41.866,1667905.0
2016-05-17 09:30:00,53.38,53.55,52.94,52.98,2475202.0,41.7097,41.8426,41.3659,41.3972,2475202.0
2016-05-17 10:00:00,52.99,53.01,52.84,52.86,2325737.0,41.405,41.4206,41.2878,41.3034,2325737.0
2016-05-17 10:30:00,52.85,52.92,52.82,52.92,1202342.0,41.2956,41.3503,41.2722,41.3503,1202342.0
2016-05-17 11:00:00,52.91,52.92,52.81,52.82,570323.0,41.3425,41.3503,41.2644,41.2722,570323.0
2016-05-17 11:30:00,52.81,52.93,52.8,52.92,787287.0,41.2644,41.3581,41.2565,41.3503,787287.0
2016-05-17 12:00:00,52.92,52.93,52.76,52.79,464186.0,41.3503,41.3581,41.2253,41.2487,464186.0
2016-05-17 12:30:00,52.79,52.81,52.72,52.75,876214.0,41.2487,41.2644,41.194,41.2175,876214.0
2016-05-17 13:00:00,52.75,52.78,52.72,52.77,521326.0,41.2175,41.2409,41.194,41.2331,521326.0
2016-05-17 13:30:00,52.77,52.79,52.59,52.59,702215.0,41.2331,41.2487,41.0925,41.0925,702215.0
2016-05-17 14:00:00,52.59,52.6,52.42,52.51,1355308.0,41.0925,41.1003,40.9596,41.0299,1355308.0
2016-05-17 14:30:00,52.5,52.62,52.49,52.61,900641.0,41.0221,41.1159,41.0143,41.1081,900641.0
2016-05-17 15:00:00,52.61,52.66,52.39,52.44,1344139.0,41.1081,41.1471,40.9362,40.9752,1344139.0
2016-05-17 15:30:00,52.45,52.59,52.42,52.54,5199918.0,40.9831,41.0925,40.9596,41.0534,5199918.0
2016-05-18 09:30:00,52.24,52.29,51.73,51.91,4988897.0,40.819,40.858,40.4205,40.5611,4988897.0
2016-05-18 10:00:00,51.91,52.08,51.86,52.08,1351048.0,40.5611,40.6939,40.522,40.6939,1351048.0
2016-05-18 10:30:00,52.07,52.12,52.0,52.07,1130894.0,40.6861,40.7252,40.6314,40.6861,1130894.0
2016-05-18 11:00:00,52.08,52.22,52.0,52.22,1055547.0,40.6939,40.8033,40.6314,40.8033,1055547.0
2016-05-18 11:30:00,52.21,52.22,52.09,52.1,931041.0,40.7955,40.8033,40.7018,40.7096,931041.0
2016-05-18 12:00:00,52.1,52.18,52.05,52.15,495087.0,40.7096,40.7721,40.6705,40.7486,495087.0
2016-05-18 12:30:00,52.15,52.24,52.11,52.23,372159.0,40.7486,40.819,40.7174,40.8112,372159.0
2016-05-18 13:00:00,52.24,52.4,52.24,52.37,396319.0,40.819,40.944,40.819,40.9205,396319.0
2016-05-18 13:30:00,52.37,52.4,52.24,52.24,353684.0,40.9205,40.944,40.819,40.819,353684.0
2016-05-18 14:00:00,52.23,52.23,51.74,51.78,2905354.0,40.8112,40.8112,40.4283,40.4595,2905354.0
2016-05-18 14:30:00,51.77,51.98,51.72,51.93,1536655.0,40.4517,40.6158,40.4127,40.5767,1536655.0
2016-05-18 15:00:00,51.92,52.01,51.78,51.79,785565.0,40.5689,40.6393,40.4595,40.4674,785565.0
2016-05-18 15:30:00,51.79,52.01,51.78,51.99,2611367.0,40.4674,40.6393,40.4595,40.6236,2611367.0
2016-05-19 09:30:00,52.08,52.26,51.98,51.98,2470664.0,40.6939,40.8346,40.6158,40.6158,2470664.0
2016-05-19 10:00:00,51.98,52.29,51.95,52.28,2175060.0,40.6158,40.858,40.5924,40.8502,2175060.0
2016-05-19 10:30:00,52.27,52.28,52.1,52.16,1862578.0,40.8424,40.8502,40.7096,40.7565,1862578.0
2016-05-19 11:00:00,52.17,52.2,52.07,52.11,961480.0,40.7643,40.7877,40.6861,40.7174,961480.0
2016-05-19 11:30:00,52.12,52.2,52.09,52.18,461270.0,40.7252,40.7877,40.7018,40.7721,461270.0
2016-05-19 12:00:00,52.18,52.26,52.15,52.16,562829.0,40.7721,40.8346,40.7486,40.7565,562829.0
2016-05-19 12:30:00,52.17,52.17,52.08,52.1,570399.0,40.7643,40.7643,40.6939,40.7096,570399.0
2016-05-19 13:00:00,52.1,52.22,52.09,52.21,297693.0,40.7096,40.8033,40.7018,40.7955,297693.0
2016-05-19 13:30:00,52.22,52.29,52.19,52.23,390130.0,40.8033,40.858,40.7799,40.8112,390130.0
2016-05-19 14:00:00,52.23,52.33,52.22,52.31,371464.0,40.8112,40.8893,40.8033,40.8737,371464.0
2016-05-19 14:30:00,52.31,52.32,52.19,52.26,455719.0,40.8737,40.8815,40.7799,40.8346,455719.0
2016-05-19 15:00:00,52.26,52.44,52.25,52.39,715420.0,40.8346,40.9752,40.8268,40.9362,715420.0
2016-05-19 15:30:00,52.4,52.45,52.33,52.42,1426551.0,40.944,40.9831,40.8893,40.9596,1426551.0
2016-05-20 09:30:00,52.57,52.6,52.25,52.36,1323650.0,41.0768,41.1003,40.8268,40.9127,1323650.0
2016-05-20 10:00:00,52.37,52.45,52.29,52.31,1046269.0,40.9205,40.9831,40.858,40.8737,1046269.0
2016-05-20 10:30:00,52.32,52.39,52.3,52.32,330707.0,40.8815,40.9362,40.8659,40.8815,330707.0
2016-05-20 11:00:00,52.32,52.34,52.24,52.34,358666.0,40.8815,40.8971,40.819,40.8971,358666.0
2016-05-20 11:30:00,52.33,52.36,52.27,52.27,303487.0,40.8893,40.9127,40.8424,40.8424,303487.0
2016-05-20 12:00:00,52.28,52.31,52.25,52.26,243383.0,40.8502,40.8737,40.8268,40.8346,243383.0
2016-05-20 12:30:00,52.27,52.32,52.25,52.27,260089.0,40.8424,40.8815,40.8268,40.8424,260089.0
2016-05-20 13:00:00,52.27,52.31,52.24,52.25,118994.0,40.8424,40.8737,40.819,40.8268,118994.0
2016-05-20 13:30:00,52.25,52.26,52.2,52.24,413920.0,40.8268,40.8346,40.7877,40.819,413920.0
2016-05-20 14:00:00,52.24,52.36,52.22,52.36,146634.0,40.819,40.9127,40.8033,40.9127,146634.0
2016-05-20 14:30:00,52.35,52.36,52.2,52.22,175500.0,40.9049,40.9127,40.7877,40.8033,175500.0
2016-05-20 15:00:00,52.22,52.23,52.1,52.13,472762.0,40.8033,40.8112,40.7096,40.733,472762.0
2016-05-20 15:30:00,52.13,52.2,52.12,52.18,1240708.0,40.733,40.7877,40.7252,40.7721,1240708.0
2016-05-23 09:30:00,52.25,52.35,52.11,52.3,956969.0,40.8268,40.9049,40.7174,40.8659,956969.0
2016-05-23 10:00:00,52.3,52.32,52.23,52.25,579419.0,40.8659,40.8815,40.8112,40.8268,579419.0
2016-05-23 10:30:00,52.24,52.27,52.16,52.19,376573.0,40.819,40.8424,40.7565,40.7799,376573.0
2016-05-23 11:00:00,52.19,52.3,52.17,52.3,335645.0,40.7799,40.8659,40.7643,40.8659,335645.0
2016-05-23 11:30:00,52.29,52.31,52.22,52.25,290440.0,40.858,40.8737,40.8033,40.8268,290440.0
2016-05-23 12:00:00,52.25,52.3,52.22,52.27,352112.0,40.8268,40.8659,40.8033,40.8424,352112.0
2016-05-23 12:30:00,52.28,52.28,52.2,52.24,185403.0,40.8502,40.8502,40.7877,40.819,185403.0
2016-05-23 13:00:00,52.23,52.27,52.2,52.23,281905.0,40.8112,40.8424,40.7877,40.8112,281905.0
2016-05-23 13:30:00,52.22,52.26,52.2,52.24,732358.0,40.8033,40.8346,40.7877,40.819,732358.0
2016-05-23 14:00:00,52.24,52.29,52.24,52.28,678495.0,40.819,40.858,40.819,40.8502,678495.0
2016-05-23 14:30:00,52.27,52.29,52.22,52.23,548429.0,40.8424,40.858,40.8033,40.8112,548429.0
2016-05-23 15:00:00,52.23,52.26,52.18,52.19,516232.0,40.8112,40.8346,40.7721,40.7799,516232.0
2016-05-23 15:30:00,52.19,52.24,52.17,52.2,1377428.0,40.7799,40.819,40.7643,40.7877,1377428.0
2016-05-24 09:30:00,52.33,52.73,52.31,52.65,1052286.0,40.8893,41.2018,40.8737,41.1393,1052286.0
2016-05-24 10:00:00,52.64,52.67,52.58,52.62,945787.0,41.1315,41.155,41.0846,41.1159,945787.0
2016-05-24 10:30:00,52.62,52.69,52.6,52.67,518582.0,41.1159,41.1706,41.1003,41.155,518582.0
2016-05-24 11:00:00,52.67,52.72,52.63,52.66,254805.0,41.155,41.194,41.1237,41.1471,254805.0
2016-05-24 11:30:00,52.66,52.73,52.65,52.7,661920.0,41.1471,41.2018,41.1393,41.1784,661920.0
2016-05-24 12:00:00,52.71,52.72,52.66,52.68,377950.0,41.1862,41.194,41.1471,41.1628,377950.0
2016-05-24 12:30:00,52.68,52.74,52.65,52.74,398668.0,41.1628,41.2097,41.1393,41.2097,398668.0
2016-05-24 13:00:00,52.74,52.76,52.64,52.65,298964.0,41.2097,41.2253,41.1315,41.1393,298964.0
2016-05-24 13:30:00,52.65,52.67,52.6,52.63,670889.0,41.1393,41.155,41.1003,41.1237,670889.0
2016-05-24 14:00:00,52.63,52.66,52.59,52.6,391137.0,41.1237,41.1471,41.0925,41.1003,391137.0
2016-05-24 14:30:00,52.61,52.7,52.59,52.67,394552.0,41.1081,41.1784,41.0925,41.155,394552.0
2016-05-24 15:00:00,52.67,52.77,52.67,52.73,727707.0,41.155,41.2331,41.155,41.2018,727707.0
2016-05-24 15:30:00,52.73,52.74,52.66,52.66,1849825.0,41.2018,41.2097,41.1471,41.1471,1849825.0
2016-05-25 09:30:00,52.75,52.85,52.63,52.78,745837.0,41.2175,41.2956,41.1237,41.2409,745837.0
2016-05-25 10:00:00,52.78,52.88,52.77,52.85,716454.0,41.2409,41.319,41.2331,41.2956,716454.0
2016-05-25 10:30:00,52.84,52.87,52.77,52.86,361633.0,41.2878,41.3112,41.2331,41.3034,361633.0
2016-05-25 11:00:00,52.87,52.89,52.78,52.86,463536.0,41.3112,41.3269,41.2409,41.3034,463536.0
2016-05-25 11:30:00,52.86,52.9,52.8,52.84,325440.0,41.3034,41.3347,41.2565,41.2878,325440.0
2016-05-25 12:00:00,52.85,52.85,52.77,52.78,358094.0,41.2956,41.2956,41.2331,41.2409,358094.0
2016-05-25 12:30:00,52.78,52.82,52.76,52.79,202160.0,41.2409,41.2722,41.2253,41.2487,202160.0
2016-05-25 13:00:00,52.79,52.86,52.78,52.83,615480.0,41.2487,41.3034,41.2409,41.28,615480.0
2016-05-25 13:30:00,52.83,52.86,52.81,52.86,547491.0,41.28,41.3034,41.2644,41.3034,547491.0
2016-05-25 14:00:00,52.86,52.91,52.83,52.9,238406.0,41.3034,41.3425,41.28,41.3347,238406.0
2016-05-25 14:30:00,52.9,52.95,52.81,52.82,286224.0,41.3347,41.3737,41.2644,41.2722,286224.0
2016-05-25 15:00:00,52.82,52.95,52.81,52.94,742629.0,41.2722,41.3737,41.2644,41.3659,742629.0
2016-05-25 15:30:00,52.94,52.95,52.73,52.74,2501757.0,41.3659,41.3737,41.2018,41.2097,2501757.0
2016-05-26 09:30:00,52.79,53.06,52.79,53.0,1509911.0,41.2487,41.4597,41.2487,41.4128,1509911.0
2016-05-26 10:00:00,53.01,53.02,52.87,52.9,1072339.0,41.4206,41.4284,41.3112,41.3347,1072339.0
2016-05-26 10:30:00,52.9,53.02,52.9,52.95,1579328.0,41.3347,41.4284,41.3347,41.3737,1579328.0
2016-05-26 11:00:00,52.94,53.0,52.92,52.96,896253.0,41.3659,41.4128,41.3503,41.3816,896253.0
2016-05-26 11:30:00,52.96,53.02,52.95,53.01,272246.0,41.3816,41.4284,41.3737,41.4206,272246.0
2016-05-26 12:00:00,53.01,53.01,52.9,52.92,148491.0,41.4206,41.4206,41.3347,41.3503,148491.0
2016-05-26 12:30:00,52.91,52.93,52.88,52.9,180199.0,41.3425,41.3581,41.319,41.3347,180199.0
2016-05-26 13:00:00,52.9,52.95,52.87,52.95,128985.0,41.3347,41.3737,41.3112,41.3737,128985.0
2016-05-26 13:30:00,52.95,52.97,52.92,52.94,108357.0,41.3737,41.3894,41.3503,41.3659,108357.0
2016-05-26 14:00:00,52.94,52.96,52.9,52.92,622405.0,41.3659,41.3816,41.3347,41.3503,622405.0
2016-05-26 14:30:00,52.93,52.97,52.92,52.95,145908.0,41.3581,41.3894,41.3503,41.3737,145908.0
2016-05-26 15:00:00,52.95,52.97,52.92,52.94,315630.0,41.3737,41.3894,41.3503,41.3659,315630.0
2016-05-26 15:30:00,52.94,52.97,52.91,52.92,647503.0,41.3659,41.3894,41.3425,41.3503,647503.0
2016-05-27 09:30:00,53.0,53.06,52.95,53.01,685056.0,41.4128,41.4597,41.3737,41.4206,685056.0
2016-05-27 10:00:00,53.0,53.03,52.87,52.95,689526.0,41.4128,41.4363,41.3112,41.3737,689526.0
2016-05-27 10:30:00,52.96,53.03,52.92,53.01,329694.0,41.3816,41.4363,41.3503,41.4206,329694.0
2016-05-27 11:00:00,53.01,53.07,53.0,53.07,400126.0,41.4206,41.4675,41.4128,41.4675,400126.0
2016-05-27 11:30:00,53.07,53.09,52.98,52.99,653608.0,41.4675,41.4831,41.3972,41.405,653608.0
2016-05-27 12:00:00,53.0,53.01,52.97,52.98,149839.0,41.4128,41.4206,41.3894,41.3972,149839.0
2016-05-27 12:30:00,52.98,53.0,52.96,52.96,203362.0,41.3972,41.4128,41.3816,41.3816,203362.0
2016-05-27 13:00:00,52.96,52.99,52.94,52.96,159391.0,41.3816,41.405,41.3659,41.3816,159391.0
2016-05-27 13:30:00,52.96,52.97,52.83,52.9,290585.0,41.3816,41.3894,41.28,41.3347,290585.0
2016-05-27 14:00:00,52.9,52.94,52.85,52.93,286314.0,41.3347,41.3659,41.2956,41.3581,286314.0
2016-05-27 14:30:00,52.92,52.96,52.87,52.94,375658.0,41.3503,41.3816,41.3112,41.3659,375658.0
2016-05-27 15:00:00,52.94,52.99,52.93,52.98,697844.0,41.3659,41.405,41.3581,41.3972,697844.0
2016-05-27 15:30:00,52.99,53.02,52.97,52.99,1944530.0,41.405,41.4284,41.3894,41.405,1944530.0
2016-05-31 09:30:00,53.08,53.16,52.88,52.91,881108.0,41.4753,41.5378,41.319,41.3425,881108.0
2016-05-31 10:00:00,52.91,52.98,52.9,52.91,587325.0,41.3425,41.3972,41.3347,41.3425,587325.0
2016-05-31 10:30:00,52.92,52.97,52.8,52.81,469155.0,41.3503,41.3894,41.2565,41.2644,469155.0
2016-05-31 11:00:00,52.81,52.82,52.64,52.71,1001905.0,41.2644,41.2722,41.1315,41.1862,1001905.0
2016-05-31 11:30:00,52.71,52.75,52.66,52.69,318425.0,41.1862,41.2175,41.1471,41.1706,318425.0
2016-05-31 12:00:00,52.68,52.73,52.66,52.72,285400.0,41.1628,41.2018,41.1471,41.194,285400.0
2016-05-31 12:30:00,52.72,52.72,52.66,52.69,155262.0,41.194,41.194,41.1471,41.1706,155262.0
2016-05-31 13:00:00,52.7,52.76,52.67,52.73,260724.0,41.1784,41.2253,41.155,41.2018,260724.0
2016-05-31 13:30:00,52.73,52.74,52.67,52.68,154868.0,41.2018,41.2097,41.155,41.1628,154868.0
2016-05-31 14:00:00,52.68,52.68,52.54,52.63,508191.0,41.1628,41.1628,41.0534,41.1237,508191.0
2016-05-31 14:30:00,52.63,52.67,52.6,52.66,404906.0,41.1237,41.155,41.1003,41.1471,404906.0
2016-05-31 15:00:00,52.66,52.72,52.62,52.72,555584.0,41.1471,41.194,41.1159,41.194,555584.0
2016-05-31 15:30:00,52.72,52.78,52.71,52.72,1723768.0,41.194,41.2409,41.1862,41.194,1723768.0
2016-06-01 09:30:00,52.7,53.09,52.7,53.04,924900.0,41.1784,41.4831,41.1784,41.4441,924900.0
2016-06-01 10:00:00,53.04,53.09,52.88,52.91,1877986.0,41.4441,41.4831,41.319,41.3425,1877986.0
2016-06-01 10:30:00,52.91,53.01,52.89,53.0,429311.0,41.3425,41.4206,41.3269,41.4128,429311.0
2016-06-01 11:00:00,53.01,53.07,52.91,52.96,426878.0,41.4206,41.4675,41.3425,41.3816,426878.0
2016-06-01 11:30:00,52.96,52.99,52.87,52.94,427985.0,41.3816,41.405,41.3112,41.3659,427985.0
2016-06-01 12:00:00,52.94,53.03,52.94,53.0,274061.0,41.3659,41.4363,41.3659,41.4128,274061.0
2016-06-01 12:30:00,52.99,53.0,52.89,52.98,1264619.0,41.405,41.4128,41.3269,41.3972,1264619.0
2016-06-01 13:00:00,52.99,53.03,52.97,53.01,335230.0,41.405,41.4363,41.3894,41.4206,335230.0
2016-06-01 13:30:00,53.0,53.04,52.95,53.03,305321.0,41.4128,41.4441,41.3737,41.4363,305321.0
2016-06-01 14:00:00,53.04,53.13,52.98,53.09,375615.0,41.4441,41.5144,41.3972,41.4831,375615.0
2016-06-01 14:30:00,53.09,53.1,53.01,53.1,487902.0,41.4831,41.491,41.4206,41.491,487902.0
2016-06-01 15:00:00,53.09,53.1,53.02,53.08,467874.0,41.4831,41.491,41.4284,41.4753,467874.0
2016-06-01 15:30:00,53.08,53.15,53.04,53.15,1236901.0,41.4753,41.53,41.4441,41.53,1236901.0
2016-06-02 09:30:00,53.09,53.11,52.92,52.94,1837618.0,41.4831,41.4988,41.3503,41.3659,1837618.0
2016-06-02 10:00:00,52.94,52.99,52.9,52.96,359720.0,41.3659,41.405,41.3347,41.3816,359720.0
2016-06-02 10:30:00,52.96,53.06,52.95,52.99,325464.0,41.3816,41.4597,41.3737,41.405,325464.0
2016-06-02 11:00:00,52.99,53.03,52.93,53.0,227562.0,41.405,41.4363,41.3581,41.4128,227562.0
2016-06-02 11:30:00,53.0,53.07,52.99,53.06,434172.0,41.4128,41.4675,41.405,41.4597,434172.0
2016-06-02 12:00:00,53.05,53.07,52.98,53.01,193156.0,41.4519,41.4675,41.3972,41.4206,193156.0
2016-06-02 12:30:00,53.02,53.1,52.99,53.07,113393.0,41.4284,41.491,41.405,41.4675,113393.0
2016-06-02 13:00:00,53.08,53.13,53.07,53.13,120166.0,41.4753,41.5144,41.4675,41.5144,120166.0
2016-06-02 13:30:00,53.13,53.14,53.09,53.14,127114.0,41.5144,41.5222,41.4831,41.5222,127114.0
2016-06-02 14:00:00,53.14,53.2,53.13,53.17,251615.0,41.5222,41.5691,41.5144,41.5456,251615.0
2016-06-02 14:30:00,53.17,53.18,53.12,53.14,262254.0,41.5456,41.5535,41.5066,41.5222,262254.0
2016-06-02 15:00:00,53.15,53.19,53.1,53.19,687668.0,41.53,41.5613,41.491,41.5613,687668.0
2016-06-02 15:30:00,53.19,53.22,53.13,53.21,1035388.0,41.5613,41.5847,41.5144,41.5769,1035388.0
2016-06-03 09:30:00,53.32,53.44,53.11,53.41,2966045.0,41.6629,41.7566,41.4988,41.7332,2966045.0
2016-06-03 10:00:00,53.4,53.41,53.31,53.38,1675432.0,41.7254,41.7332,41.655,41.7097,1675432.0
2016-06-03 10:30:00,53.37,53.49,53.34,53.47,601634.0,41.7019,41.7957,41.6785,41.7801,601634.0
2016-06-03 11:00:00,53.47,53.48,53.36,53.41,1047374.0,41.7801,41.7879,41.6941,41.7332,1047374.0
2016-06-03 11:30:00,53.42,53.52,53.42,53.51,307183.0,41.741,41.8191,41.741,41.8113,307183.0
2016-06-03 12:00:00,53.51,53.52,53.43,53.45,453115.0,41.8113,41.8191,41.7488,41.7644,453115.0
2016-06-03 12:30:00,53.45,53.48,53.41,53.42,745742.0,41.7644,41.7879,41.7332,41.741,745742.0
2016-06-03 13:00:00,53.42,53.49,53.41,53.46,355873.0,41.741,41.7957,41.7332,41.7722,355873.0
2016-06-03 13:30:00,53.46,53.54,53.44,53.49,309205.0,41.7722,41.8348,41.7566,41.7957,309205.0
2016-06-03 14:00:00,53.48,53.53,53.46,53.52,266776.0,41.7879,41.8269,41.7722,41.8191,266776.0
2016-06-03 14:30:00,53.51,53.58,53.51,53.54,569278.0,41.8113,41.866,41.8113,41.8348,569278.0
2016-06-03 15:00:00,53.54,53.55,53.5,53.53,315705.0,41.8348,41.8426,41.8035,41.8269,315705.0
2016-06-03 15:30:00,53.53,53.57,53.5,53.55,2476794.0,41.8269,41.8582,41.8035,41.8426,2476794.0
2016-06-06 09:30:00,53.65,53.73,53.55,53.72,869306.0,41.9207,41.9832,41.8426,41.9754,869306.0
2016-06-06 10:00:00,53.72,53.76,53.65,53.69,731532.0,41.9754,42.0067,41.9207,41.952,731532.0
2016-06-06 10:30:00,53.7,53.72,53.63,53.67,877976.0,41.9598,41.9754,41.9051,41.9363,877976.0
2016-06-06 11:00:00,53.66,53.67,53.61,53.62,361686.0,41.9285,41.9363,41.8895,41.8973,361686.0
2016-06-06 11:30:00,53.62,53.63,53.55,53.55,445291.0,41.8973,41.9051,41.8426,41.8426,445291.0
2016-06-06 12:00:00,53.56,53.56,53.44,53.46,393741.0,41.8504,41.8504,41.7566,41.7722,393741.0
2016-06-06 12:30:00,53.46,53.53,53.35,53.45,455505.0,41.7722,41.8269,41.6863,41.7644,455505.0
2016-06-06 13:00:00,53.44,53.55,53.43,53.52,217912.0,41.7566,41.8426,41.7488,41.8191,217912.0
2016-06-06 13:30:00,53.52,53.57,53.48,53.54,423306.0,41.8191,41.8582,41.7879,41.8348,423306.0
2016-06-06 14:00:00,53.55,53.63,53.51,53.62,284950.0,41.8426,41.9051,41.8113,41.8973,284950.0
2016-06-06 14:30:00,53.63,53.64,53.55,53.57,729630.0,41.9051,41.9129,41.8426,41.8582,729630.0
2016-06-06 15:00:00,53.57,53.58,53.52,53.53,416737.0,41.8582,41.866,41.8191,41.8269,416737.0
2016-06-06 15:30:00,53.53,53.57,53.51,53.55,2032518.0,41.8269,41.8582,41.8113,41.8426,2032518.0
2016-06-07 09:30:00,53.66,53.71,53.56,53.71,569498.0,41.9285,41.9676,41.8504,41.9676,569498.0
2016-06-07 10:00:00,53.7,53.74,53.63,53.66,625951.0,41.9598,41.991,41.9051,41.9285,625951.0
2016-06-07 10:30:00,53.66,53.7,53.63,53.68,453549.0,41.9285,41.9598,41.9051,41.9441,453549.0
2016-06-07 11:00:00,53.68,53.74,53.68,53.72,262788.0,41.9441,41.991,41.9441,41.9754,262788.0
2016-06-07 11:30:00,53.73,53.75,53.68,53.69,266440.0,41.9832,41.9988,41.9441,41.952,266440.0
2016-06-07 12:00:00,53.69,53.76,53.68,53.75,270403.0,41.952,42.0067,41.9441,41.9988,270403.0
2016-06-07 12:30:00,53.75,53.77,53.68,53.7,660587.0,41.9988,42.0145,41.9441,41.9598,660587.0
2016-06-07 13:00:00,53.7,53.73,53.69,53.7,148188.0,41.9598,41.9832,41.952,41.9598,148188.0
2016-06-07 13:30:00,53.7,53.71,53.62,53.62,365549.0,41.9598,41.9676,41.8973,41.8973,365549.0
2016-06-07 14:00:00,53.62,53.67,53.62,53.65,120082.0,41.8973,41.9363,41.8973,41.9207,120082.0
2016-06-07 14:30:00,53.65,53.66,53.57,53.58,215929.0,41.9207,41.9285,41.8582,41.866,215929.0
2016-06-07 15:00:00,53.58,53.61,53.53,53.55,311717.0,41.866,41.8895,41.8269,41.8426,311717.0
2016-06-07 15:30:00,53.55,53.57,53.47,53.54,1057649.0,41.8426,41.8582,41.7801,41.8348,1057649.0
2016-06-08 09:30:00,53.56,53.64,53.44,53.59,871946.0,41.8504,41.9129,41.7566,41.8738,871946.0
2016-06-08 10:00:00,53.59,53.64,53.55,53.58,512427.0,41.8738,41.9129,41.8426,41.866,512427.0
2016-06-08 10:30:00,53.58,53.68,53.58,53.66,321403.0,41.866,41.9441,41.866,41.9285,321403.0
2016-06-08 11:00:00,53.66,53.8,53.65,53.77,318204.0,41.9285,42.0379,41.9207,42.0145,318204.0
2016-06-08 11:30:00,53.77,53.78,53.71,53.76,777543.0,42.0145,42.0223,41.9676,42.0067,777543.0
2016-06-08 12:00:00,53.76,53.81,53.74,53.79,156388.0,42.0067,42.0457,41.991,42.0301,156388.0
2016-06-08 12:30:00,53.79,53.8,53.72,53.74,158341.0,42.0301,42.0379,41.9754,41.991,158341.0
2016-06-08 13:00:00,53.73,53.77,53.71,53.75,96793.0,41.9832,42.0145,41.9676,41.9988,96793.0
2016-06-08 13:30:00,53.75,53.82,53.73,53.82,164890.0,41.9988,42.0535,41.9832,42.0535,164890.0
2016-06-08 14:00:00,53.82,53.87,53.8,53.87,143782.0,42.0535,42.0926,42.0379,42.0926,143782.0
2016-06-08 14:30:00,53.87,53.9,53.85,53.88,259424.0,42.0926,42.1161,42.077,42.1004,259424.0
2016-06-08 15:00:00,53.88,53.89,53.82,53.84,366788.0,42.1004,42.1082,42.0535,42.0692,366788.0
2016-06-08 15:30:00,53.83,53.87,53.81,53.86,1167469.0,42.0614,42.0926,42.0457,42.0848,1167469.0
2016-06-09 09:30:00,53.78,53.94,53.77,53.93,787481.0,42.0223,42.1473,42.0145,42.1395,787481.0
2016-06-09 10:00:00,53.93,53.93,53.84,53.9,702299.0,42.1395,42.1395,42.0692,42.1161,702299.0
2016-06-09 10:30:00,53.91,53.96,53.87,53.9,289364.0,42.1239,42.1629,42.0926,42.1161,289364.0
2016-06-09 11:00:00,53.9,53.94,53.83,53.84,297873.0,42.1161,42.1473,42.0614,42.0692,297873.0
2016-06-09 11:30:00,53.84,53.85,53.8,53.82,179742.0,42.0692,42.077,42.0379,42.0535,179742.0
2016-06-09 12:00:00,53.81,53.87,53.8,53.87,136141.0,42.0457,42.0926,42.0379,42.0926,136141.0
2016-06-09 12:30:00,53.87,53.91,53.86,53.91,247159.0,42.0926,42.1239,42.0848,42.1239,247159.0
2016-06-09 13:00:00,53.91,53.94,53.87,53.91,246104.0,42.1239,42.1473,42.0926,42.1239,246104.0
2016-06-09 13:30:00,53.92,53.96,53.91,53.95,205538.0,42.1317,42.1629,42.1239,42.1551,205538.0
2016-06-09 14:00:00,53.96,53.99,53.92,53.95,234833.0,42.1629,42.1864,42.1317,42.1551,234833.0
2016-06-09 14:30:00,53.95,54.04,53.94,54.02,396980.0,42.1551,42.2254,42.1473,42.2098,396980.0
2016-06-09 15:00:00,54.02,54.05,53.98,54.03,407950.0,42.2098,42.2333,42.1786,42.2176,407950.0
2016-06-09 15:30:00,54.03,54.12,54.02,54.07,1265761.0,42.2176,42.288,42.2098,42.2489,1265761.0
2016-06-10 09:30:00,53.82,53.96,53.76,53.92,1400165.0,42.0535,42.1629,42.0067,42.1317,1400165.0
2016-06-10 10:00:00,53.92,54.1,53.87,54.08,723235.0,42.1317,42.2723,42.0926,42.2567,723235.0
2016-06-10 10:30:00,54.07,54.21,54.07,54.19,714183.0,42.2489,42.3583,42.2489,42.3426,714183.0
2016-06-10 11:00:00,54.19,54.22,54.13,54.16,317839.0,42.3426,42.3661,42.2958,42.3192,317839.0
2016-06-10 11:30:00,54.16,54.17,54.03,54.12,426146.0,42.3192,42.327,42.2176,42.288,426146.0
2016-06-10 12:00:00,54.13,54.14,53.99,54.0,367772.0,42.2958,42.3036,42.1864,42.1942,367772.0
2016-06-10 12:30:00,54.0,54.08,53.94,54.05,288667.0,42.1942,42.2567,42.1473,42.2333,288667.0
2016-06-10 13:00:00,54.05,54.09,54.03,54.08,323532.0,42.2333,42.2645,42.2176,42.2567,323532.0
2016-06-10 13:30:00,54.08,54.08,53.89,53.97,414280.0,42.2567,42.2567,42.1082,42.1707,414280.0
2016-06-10 14:00:00,53.97,53.99,53.9,53.97,472693.0,42.1707,42.1864,42.1161,42.1707,472693.0
2016-06-10 14:30:00,53.98,53.99,53.91,53.97,549342.0,42.1786,42.1864,42.1239,42.1707,549342.0
2016-06-10 15:00:00,53.98,54.0,53.94,53.98,801468.0,42.1786,42.1942,42.1473,42.1786,801468.0
2016-06-10 15:30:00,53.99,54.16,53.99,54.12,2163972.0,42.1864,42.3192,42.1864,42.288,2163972.0
2016-06-13 09:30:00,54.13,54.22,53.88,53.98,1386371.0,42.2958,42.3661,42.1004,42.1786,1386371.0
2016-06-13 10:00:00,53.99,54.01,53.85,53.91,627112.0,42.1864,42.202,42.077,42.1239,627112.0
2016-06-13 10:30:00,53.91,53.96,53.81,53.89,525652.0,42.1239,42.1629,42.0457,42.1082,525652.0
2016-06-13 11:00:00,53.89,53.9,53.82,53.85,330129.0,42.1082,42.1161,42.0535,42.077,330129.0
2016-06-13 11:30:00,53.85,53.86,53.73,53.78,282064.0,42.077,42.0848,41.9832,42.0223,282064.0
2016-06-13 12:00:00,53.78,53.88,53.76,53.83,553375.0,42.0223,42.1004,42.0067,42.0614,553375.0
2016-06-13 12:30:00,53.83,53.92,53.79,53.89,270864.0,42.0614,42.1317,42.0301,42.1082,270864.0
2016-06-13 13:00:00,53.9,53.92,53.83,53.89,182983.0,42.1161,42.1317,42.0614,42.1082,182983.0
2016-06-13 13:30:00,53.89,53.93,53.79,53.81,410398.0,42.1082,42.1395,42.0301,42.0457,410398.0
2016-06-13 14:00:00,53.82,53.87,53.79,53.83,255147.0,42.0535,42.0926,42.0301,42.0614,255147.0
2016-06-13 14:30:00,53.82,53.9,53.8,53.82,246508.0,42.0535,42.1161,42.0379,42.0535,246508.0
2016-06-13 15:00:00,53.81,53.83,53.72,53.8,803662.0,42.0457,42.0614,41.9754,42.0379,803662.0
2016-06-13 15:30:00,53.8,53.81,53.68,53.7,2538588.0,42.0379,42.0457,41.9441,41.9598,2538588.0
2016-06-14 09:30:00,53.66,53.67,53.4,53.52,938597.0,41.9285,41.9363,41.7254,41.8191,938597.0
2016-06-14 10:00:00,53.52,53.55,53.36,53.41,1085644.0,41.8191,41.8426,41.6941,41.7332,1085644.0
2016-06-14 10:30:00,53.41,53.5,53.35,53.38,595957.0,41.7332,41.8035,41.6863,41.7097,595957.0
2016-06-14 11:00:00,53.39,53.55,53.34,53.52,851498.0,41.7175,41.8426,41.6785,41.8191,851498.0
2016-06-14 11:30:00,53.52,53.66,53.49,53.63,446549.0,41.8191,41.9285,41.7957,41.9051,446549.0
2016-06-14 12:00:00,53.64,53.85,53.61,53.84,260088.0,41.9129,42.077,41.8895,42.0692,260088.0
2016-06-14 12:30:00,53.84,53.84,53.74,53.79,285628.0,42.0692,42.0692,41.991,42.0301,285628.0
2016-06-14 13:00:00,53.79,53.8,53.73,53.74,261784.0,42.0301,42.0379,41.9832,41.991,261784.0
2016-06-14 13:30:00,53.74,53.78,53.71,53.72,218451.0,41.991,42.0223,41.9676,41.9754,218451.0
2016-06-14 14:00:00,53.72,53.84,53.71,53.84,368843.0,41.9754,42.0692,41.9676,42.0692,368843.0
2016-06-14 14:30:00,53.84,53.85,53.69,53.7,298081.0,42.0692,42.077,41.952,41.9598,298081.0
2016-06-14 15:00:00,53.71,53.89,53.65,53.89,809679.0,41.9676,42.1082,41.9207,42.1082,809679.0
2016-06-14 15:30:00,53.89,53.91,53.78,53.87,1665557.0,42.1082,42.1239,42.0223,42.0926,1665557.0
2016-06-15 09:30:00,53.91,54.03,53.86,53.97,712328.0,42.1239,42.2176,42.0848,42.1707,712328.0
2016-06-15 10:00:00,53.97,53.98,53.81,53.84,280411.0,42.1707,42.1786,42.0457,42.0692,280411.0
2016-06-15 10:30:00,53.85,53.86,53.73,53.73,293383.0,42.077,42.0848,41.9832,41.9832,293383.0
2016-06-15 11:00:00,53.72,53.76,53.67,53.7,277688.0,41.9754,42.0067,41.9363,41.9598,277688.0
2016-06-15 11:30:00,53.7,53.77,53.66,53.69,250627.0,41.9598,42.0145,41.9285,41.952,250627.0
2016-06-15 12:00:00,53.69,53.72,53.66,53.7,136098.0,41.952,41.9754,41.9285,41.9598,136098.0
2016-06-15 12:30:00,53.7,53.75,53.69,53.69,190300.0,41.9598,41.9988,41.952,41.952,190300.0
2016-06-15 13:00:00,53.69,53.75,53.67,53.75,257481.0,41.952,41.9988,41.9363,41.9988,257481.0
2016-06-15 13:30:00,53.75,53.86,53.74,53.83,146587.0,41.9988,42.0848,41.991,42.0614,146587.0
2016-06-15 14:00:00,53.84,54.01,53.83,53.92,1448400.0,42.0692,42.202,42.0614,42.1317,1448400.0
2016-06-15 14:30:00,53.93,54.01,53.87,53.98,1100388.0,42.1395,42.202,42.0926,42.1786,1100388.0
2016-06-15 15:00:00,53.98,54.0,53.9,53.98,1134050.0,42.1786,42.1942,42.1161,42.1786,1134050.0
2016-06-15 15:30:00,53.98,53.99,53.66,53.71,2754022.0,42.1786,42.1864,41.9285,41.9676,2754022.0
2016-06-16 09:30:00,53.56,53.75,53.48,53.55,3031098.0,41.8504,41.9988,41.7879,41.8426,3031098.0
2016-06-16 10:00:00,53.54,53.6,53.51,53.56,683112.0,41.8348,41.8816,41.8113,41.8504,683112.0
2016-06-16 10:30:00,53.56,53.66,53.55,53.62,781504.0,41.8504,41.9285,41.8426,41.8973,781504.0
2016-06-16 11:00:00,53.62,53.79,53.58,53.78,664636.0,41.8973,42.0301,41.866,42.0223,664636.0
2016-06-16 11:30:00,53.78,53.81,53.67,53.68,636522.0,42.0223,42.0457,41.9363,41.9441,636522.0
2016-06-16 12:00:00,53.69,53.9,53.65,53.88,421842.0,41.952,42.1161,41.9207,42.1004,421842.0
2016-06-16 12:30:00,53.88,54.02,53.85,53.88,880089.0,42.1004,42.2098,42.077,42.1004,880089.0
2016-06-16 13:00:00,53.89,53.94,53.81,53.84,1008030.0,42.1082,42.1473,42.0457,42.0692,1008030.0
2016-06-16 13:30:00,53.84,53.9,53.79,53.82,458875.0,42.0692,42.1161,42.0301,42.0535,458875.0
2016-06-16 14:00:00,53.82,53.98,53.81,53.93,528974.0,42.0535,42.1786,42.0457,42.1395,528974.0
2016-06-16 14:30:00,53.93,54.02,53.9,53.94,484615.0,42.1395,42.2098,42.1161,42.1473,484615.0
2016-06-16 15:00:00,53.94,54.0,53.91,53.97,533617.0,42.1473,42.1942,42.1239,42.1707,533617.0
2016-06-16 15:30:00,53.97,54.04,53.94,54.03,1597265.0,42.1707,42.2254,42.1473,42.2176,1597265.0
2016-06-17 09:30:00,53.61,53.69,53.2,53.29,1719316.0,42.1428,42.2057,41.8205,41.8913,1719316.0
2016-06-17 10:00:00,53.29,53.37,53.22,53.24,999039.0,41.8913,41.9542,41.8363,41.852,999039.0
2016-06-17 10:30:00,53.23,53.23,53.15,53.18,581677.0,41.8441,41.8441,41.7812,41.8048,581677.0
2016-06-17 11:00:00,53.18,53.23,53.12,53.17,342343.0,41.8048,41.8441,41.7576,41.797,342343.0
2016-06-17 11:30:00,53.17,53.3,53.16,53.3,385292.0,41.797,41.8991,41.7891,41.8991,385292.0
2016-06-17 12:00:00,53.29,53.44,53.28,53.41,319867.0,41.8913,42.0092,41.8834,41.9856,319867.0
2016-06-17 12:30:00,53.41,53.42,53.34,53.4,256714.0,41.9856,41.9935,41.9306,41.9778,256714.0
2016-06-17 13:00:00,53.41,53.5,53.34,53.47,199965.0,41.9856,42.0564,41.9306,42.0328,199965.0
2016-06-17 13:30:00,53.46,53.49,53.41,53.44,522756.0,42.0249,42.0485,41.9856,42.0092,522756.0
2016-06-17 14:00:00,53.44,53.48,53.39,53.47,346554.0,42.0092,42.0406,41.9699,42.0328,346554.0
2016-06-17 14:30:00,53.48,53.56,53.46,53.54,293419.0,42.0406,42.1035,42.0249,42.0878,293419.0
2016-06-17 15:00:00,53.54,53.55,53.46,53.47,615458.0,42.0878,42.0957,42.0249,42.0328,615458.0
2016-06-17 15:30:00,53.46,53.48,53.4,53.46,2349987.0,42.0249,42.0406,41.9778,42.0249,2349987.0
2016-06-20 09:30:00,53.81,53.98,53.73,53.88,845290.0,42.3001,42.4337,42.2372,42.3551,845290.0
2016-06-20 10:00:00,53.88,53.94,53.78,53.8,718580.0,42.3551,42.4022,42.2765,42.2922,718580.0
2016-06-20 10:30:00,53.79,53.83,53.75,53.79,313499.0,42.2843,42.3158,42.2529,42.2843,313499.0
2016-06-20 11:00:00,53.8,53.92,53.79,53.9,645166.0,42.2922,42.3865,42.2843,42.3708,645166.0
2016-06-20 11:30:00,53.9,53.95,53.82,53.83,160615.0,42.3708,42.4101,42.3079,42.3158,160615.0
2016-06-20 12:00:00,53.83,53.84,53.72,53.75,432716.0,42.3158,42.3236,42.2293,42.2529,432716.0
2016-06-20 12:30:00,53.75,53.82,53.74,53.81,107839.0,42.2529,42.3079,42.245,42.3001,107839.0
2016-06-20 13:00:00,53.81,53.84,53.7,53.72,180352.0,42.3001,42.3236,42.2136,42.2293,180352.0
2016-06-20 13:30:00,53.71,53.77,53.7,53.75,210646.0,42.2214,42.2686,42.2136,42.2529,210646.0
2016-06-20 14:00:00,53.76,53.77,53.69,53.72,425924.0,42.2608,42.2686,42.2057,42.2293,425924.0
2016-06-20 14:30:00,53.71,53.77,53.71,53.75,158109.0,42.2214,42.2686,42.2214,42.2529,158109.0
2016-06-20 15:00:00,53.75,53.77,53.68,53.68,258631.0,42.2529,42.2686,42.1979,42.1979,258631.0
2016-06-20 15:30:00,53.68,53.74,53.56,53.59,1562045.0,42.1979,42.245,42.1035,42.1271,1562045.0
2016-06-21 09:30:00,53.6,53.86,53.6,53.79,1150569.0,42.135,42.3394,42.135,42.2843,1150569.0
2016-06-21 10:00:00,53.79,53.89,53.77,53.84,1267276.0,42.2843,42.3629,42.2686,42.3236,1267276.0
2016-06-21 10:30:00,53.84,53.88,53.75,53.77,558462.0,42.3236,42.3551,42.2529,42.2686,558462.0
2016-06-21 11:00:00,53.77,53.88,53.77,53.8,267527.0,42.2686,42.3551,42.2686,42.2922,267527.0
2016-06-21 11:30:00,53.8,53.88,53.78,53.88,213264.0,42.2922,42.3551,42.2765,42.3551,213264.0
2016-06-21 12:00:00,53.88,53.88,53.83,53.86,115075.0,42.3551,42.3551,42.3158,42.3394,115075.0
2016-06-21 12:30:00,53.86,53.9,53.83,53.84,153463.0,42.3394,42.3708,42.3158,42.3236,153463.0
2016-06-21 13:00:00,53.83,53.86,53.81,53.83,268286.0,42.3158,42.3394,42.3001,42.3158,268286.0
2016-06-21 13:30:00,53.82,53.84,53.77,53.83,216004.0,42.3079,42.3236,42.2686,42.3158,216004.0
2016-06-21 14:00:00,53.83,53.9,53.81,53.87,196933.0,42.3158,42.3708,42.3001,42.3472,196933.0
2016-06-21 14:30:00,53.88,53.92,53.85,53.86,277964.0,42.3551,42.3865,42.3315,42.3394,277964.0
2016-06-21 15:00:00,53.85,53.89,53.82,53.88,693066.0,42.3315,42.3629,42.3079,42.3551,693066.0
2016-06-21 15:30:00,53.88,53.89,53.76,53.77,1272641.0,42.3551,42.3629,42.2608,42.2686,1272641.0
2016-06-22 09:30:00,53.85,53.9,53.81,53.87,317317.0,42.3315,42.3708,42.3001,42.3472,317317.0
2016-06-22 10:00:00,53.87,53.97,53.82,53.97,220630.0,42.3472,42.4258,42.3079,42.4258,220630.0
2016-06-22 10:30:00,53.97,53.98,53.89,53.9,396411.0,42.4258,42.4337,42.3629,42.3708,396411.0
2016-06-22 11:00:00,53.9,54.0,53.86,53.99,187356.0,42.3708,42.4494,42.3394,42.4416,187356.0
2016-06-22 11:30:00,53.99,54.0,53.86,53.88,939738.0,42.4416,42.4494,42.3394,42.3551,939738.0
2016-06-22 12:00:00,53.89,53.91,53.78,53.79,269645.0,42.3629,42.3787,42.2765,42.2843,269645.0
2016-06-22 12:30:00,53.8,53.85,53.79,53.84,266056.0,42.2922,42.3315,42.2843,42.3236,266056.0
2016-06-22 13:00:00,53.84,53.86,53.77,53.83,283645.0,42.3236,42.3394,42.2686,42.3158,283645.0
2016-06-22 13:30:00,53.83,53.9,53.81,53.88,156511.0,42.3158,42.3708,42.3001,42.3551,156511.0
2016-06-22 14:00:00,53.88,53.89,53.8,53.85,205029.0,42.3551,42.3629,42.2922,42.3315,205029.0
2016-06-22 14:30:00,53.85,53.87,53.77,53.81,338768.0,42.3315,42.3472,42.2686,42.3001,338768.0
2016-06-22 15:00:00,53.8,53.85,53.77,53.78,273745.0,42.2922,42.3315,42.2686,42.2765,273745.0
2016-06-22 15:30:00,53.79,53.83,53.74,53.78,1107647.0,42.2843,42.3158,42.245,42.2765,1107647.0
2016-06-23 09:30:00,54.02,54.13,53.93,53.96,616613.0,42.4651,42.5516,42.3944,42.418,616613.0
2016-06-23 10:00:00,53.96,54.01,53.92,53.93,489754.0,42.418,42.4573,42.3865,42.3944,489754.0
2016-06-23 10:30:00,53.94,53.95,53.87,53.9,569209.0,42.4022,42.4101,42.3472,42.3708,569209.0
2016-06-23 11:00:00,53.89,54.0,53.89,54.0,183803.0,42.3629,42.4494,42.3629,42.4494,183803.0
2016-06-23 11:30:00,53.99,54.02,53.95,53.98,223753.0,42.4416,42.4651,42.4101,42.4337,223753.0
2016-06-23 12:00:00,53.98,54.0,53.94,53.97,227806.0,42.4337,42.4494,42.4022,42.4258,227806.0
2016-06-23 12:30:00,53.97,53.98,53.92,53.95,240502.0,42.4258,42.4337,42.3865,42.4101,240502.0
2016-06-23 13:00:00,53.96,53.98,53.94,53.96,184277.0,42.418,42.4337,42.4022,42.418,184277.0
2016-06-23 13:30:00,53.96,53.97,53.88,53.9,117402.0,42.418,42.4258,42.3551,42.3708,117402.0
2016-06-23 14:00:00,53.89,53.94,53.87,53.93,293106.0,42.3629,42.4022,42.3472,42.3944,293106.0
2016-06-23 14:30:00,53.92,53.97,53.9,53.95,193976.0,42.3865,42.4258,42.3708,42.4101,193976.0
2016-06-23 15:00:00,53.95,53.97,53.93,53.95,392696.0,42.4101,42.4258,42.3944,42.4101,392696.0
2016-06-23 15:30:00,53.94,54.13,53.94,54.13,1476911.0,42.4022,42.5516,42.4022,42.5516,1476911.0
2016-06-24 09:30:00,53.15,53.53,52.88,53.44,4060084.0,41.7812,42.0799,41.569,42.0092,4060084.0
2016-06-24 10:00:00,53.44,53.77,53.41,53.65,2636904.0,42.0092,42.2686,41.9856,42.1743,2636904.0
2016-06-24 10:30:00,53.65,53.78,53.55,53.62,1304143.0,42.1743,42.2765,42.0957,42.1507,1304143.0
2016-06-24 11:00:00,53.63,53.67,53.45,53.55,1151699.0,42.1586,42.19,42.0171,42.0957,1151699.0
2016-06-24 11:30:00,53.55,53.71,53.48,53.68,671660.0,42.0957,42.2214,42.0406,42.1979,671660.0
2016-06-24 12:00:00,53.68,53.7,53.45,53.61,732388.0,42.1979,42.2136,42.0171,42.1428,732388.0
2016-06-24 12:30:00,53.6,53.63,53.39,53.45,622677.0,42.135,42.1586,41.9699,42.0171,622677.0
2016-06-24 13:00:00,53.45,53.53,53.4,53.51,507539.0,42.0171,42.0799,41.9778,42.0642,507539.0
2016-06-24 13:30:00,53.51,53.6,53.46,53.54,464945.0,42.0642,42.135,42.0249,42.0878,464945.0
2016-06-24 14:00:00,53.54,53.62,53.41,53.44,855418.0,42.0878,42.1507,41.9856,42.0092,855418.0
2016-06-24 14:30:00,53.43,53.45,53.24,53.38,1345609.0,42.0013,42.0171,41.852,41.962,1345609.0
2016-06-24 15:00:00,53.37,53.43,52.94,53.07,2166017.0,41.9542,42.0013,41.6161,41.7183,2166017.0
2016-06-24 15:30:00,53.07,53.43,53.04,53.11,5476263.0,41.7183,42.0013,41.6948,41.7498,5476263.0
2016-06-27 09:30:00,53.02,53.02,52.75,52.86,1762896.0,41.679,41.679,41.4668,41.5533,1762896.0
2016-06-27 10:00:00,52.86,52.93,52.65,52.67,1482815.0,41.5533,41.6083,41.3882,41.4039,1482815.0
2016-06-27 10:30:00,52.67,52.81,52.65,52.73,1451576.0,41.4039,41.514,41.3882,41.4511,1451576.0
2016-06-27 11:00:00,52.74,52.78,52.65,52.78,1162199.0,41.4589,41.4904,41.3882,41.4904,1162199.0
2016-06-27 11:30:00,52.77,52.94,52.74,52.9,915410.0,41.4825,41.6161,41.4589,41.5847,915410.0
2016-06-27 12:00:00,52.9,53.03,52.86,52.99,712282.0,41.5847,41.6869,41.5533,41.6555,712282.0
2016-06-27 12:30:00,52.99,53.01,52.74,52.83,529029.0,41.6555,41.6712,41.4589,41.5297,529029.0
2016-06-27 13:00:00,52.83,52.95,52.81,52.9,616263.0,41.5297,41.624,41.514,41.5847,616263.0
2016-06-27 13:30:00,52.9,52.94,52.8,52.9,679024.0,41.5847,41.6161,41.5061,41.5847,679024.0
2016-06-27 14:00:00,52.91,52.96,52.82,52.95,696972.0,41.5926,41.6319,41.5218,41.624,696972.0
2016-06-27 14:30:00,52.95,53.01,52.83,52.88,959308.0,41.624,41.6712,41.5297,41.569,959308.0
2016-06-27 15:00:00,52.88,52.97,52.81,52.93,1229219.0,41.569,41.6397,41.514,41.6083,1229219.0
2016-06-27 15:30:00,52.93,53.11,52.88,52.99,5119602.0,41.6083,41.7498,41.569,41.6555,5119602.0
2016-06-28 09:30:00,53.44,53.44,52.84,53.14,1564996.0,42.0092,42.0092,41.5375,41.7734,1564996.0
2016-06-28 10:00:00,53.14,53.18,52.95,53.0,795771.0,41.7734,41.8048,41.624,41.6633,795771.0
2016-06-28 10:30:00,53.0,53.07,52.94,52.98,1662064.0,41.6633,41.7183,41.6161,41.6476,1662064.0
2016-06-28 11:00:00,52.98,53.03,52.92,52.95,766229.0,41.6476,41.6869,41.6004,41.624,766229.0
2016-06-28 11:30:00,52.96,53.06,52.95,53.05,631624.0,41.6319,41.7105,41.624,41.7026,631624.0
2016-06-28 12:00:00,53.05,53.09,53.01,53.02,492287.0,41.7026,41.7341,41.6712,41.679,492287.0
2016-06-28 12:30:00,53.03,53.12,53.03,53.09,751119.0,41.6869,41.7576,41.6869,41.7341,751119.0
2016-06-28 13:00:00,53.09,53.11,52.95,52.97,559809.0,41.7341,41.7498,41.624,41.6397,559809.0
2016-06-28 13:30:00,52.97,52.98,52.91,52.95,603483.0,41.6397,41.6476,41.5926,41.624,603483.0
2016-06-28 14:00:00,52.94,52.96,52.87,52.94,400702.0,41.6161,41.6319,41.5611,41.6161,400702.0
2016-06-28 14:30:00,52.93,53.21,52.93,53.16,691840.0,41.6083,41.8284,41.6083,41.7891,691840.0
2016-06-28 15:00:00,53.17,53.2,53.08,53.13,577600.0,41.797,41.8205,41.7262,41.7655,577600.0
2016-06-28 15:30:00,53.13,53.33,53.1,53.31,1827556.0,41.7655,41.9227,41.7419,41.907,1827556.0
2016-06-29 09:30:00,53.6,53.79,53.43,53.67,1466040.0,42.135,42.2843,42.0013,42.19,1466040.0
2016-06-29 10:00:00,53.67,53.92,53.66,53.91,1279071.0,42.19,42.3865,42.1821,42.3787,1279071.0
2016-06-29 10:30:00,53.91,53.94,53.72,53.75,821504.0,42.3787,42.4022,42.2293,42.2529,821504.0
2016-06-29 11:00:00,53.76,53.79,53.69,53.73,639169.0,42.2608,42.2843,42.2057,42.2372,639169.0
2016-06-29 11:30:00,53.74,53.81,53.72,53.79,667334.0,42.245,42.3001,42.2293,42.2843,667334.0
2016-06-29 12:00:00,53.79,53.88,53.78,53.86,461486.0,42.2843,42.3551,42.2765,42.3394,461486.0
2016-06-29 12:30:00,53.85,53.86,53.77,53.79,315534.0,42.3315,42.3394,42.2686,42.2843,315534.0
2016-06-29 13:00:00,53.79,53.81,53.69,53.7,302293.0,42.2843,42.3001,42.2057,42.2136,302293.0
2016-06-29 13:30:00,53.7,53.72,53.65,53.68,490952.0,42.2136,42.2293,42.1743,42.1979,490952.0
2016-06-29 14:00:00,53.68,53.77,53.65,53.73,354253.0,42.1979,42.2686,42.1743,42.2372,354253.0
2016-06-29 14:30:00,53.74,53.86,53.73,53.85,440260.0,42.245,42.3394,42.2372,42.3315,440260.0
2016-06-29 15:00:00,53.85,53.96,53.82,53.95,880412.0,42.3315,42.418,42.3079,42.4101,880412.0
2016-06-29 15:30:00,53.95,53.97,53.85,53.94,1944935.0,42.4101,42.4258,42.3315,42.4022,1944935.0
2016-06-30 09:30:00,54.0,54.22,54.0,54.14,1553611.0,42.4494,42.6224,42.4494,42.5595,1553611.0
2016-06-30 10:00:00,54.14,54.31,54.14,54.27,1357250.0,42.5595,42.6931,42.5595,42.6617,1357250.0
2016-06-30 10:30:00,54.28,54.8,54.27,54.69,4153375.0,42.6695,43.0783,42.6617,42.9918,4153375.0
2016-06-30 11:00:00,54.69,54.71,54.58,54.65,1589830.0,42.9918,43.0075,42.9054,42.9604,1589830.0
2016-06-30 11:30:00,54.65,54.71,54.58,54.7,1009300.0,42.9604,43.0075,42.9054,42.9997,1009300.0
2016-06-30 12:00:00,54.7,54.94,54.7,54.92,1070420.0,42.9997,43.1883,42.9997,43.1726,1070420.0
2016-06-30 12:30:00,54.93,54.99,54.84,54.98,1509920.0,43.1805,43.2277,43.1097,43.2198,1509920.0
2016-06-30 13:00:00,54.99,55.04,54.97,55.01,711756.0,43.2277,43.267,43.2119,43.2434,711756.0
2016-06-30 13:30:00,55.0,55.02,54.95,54.99,468534.0,43.2355,43.2512,43.1962,43.2277,468534.0
2016-06-30 14:00:00,55.0,55.12,54.94,54.95,1219276.0,43.2355,43.3298,43.1883,43.1962,1219276.0
2016-06-30 14:30:00,54.96,55.12,54.88,55.09,1023636.0,43.2041,43.3298,43.1412,43.3063,1023636.0
2016-06-30 15:00:00,55.09,55.11,55.0,55.09,880714.0,43.3063,43.322,43.2355,43.3063,880714.0
2016-06-30 15:30:00,55.09,55.14,54.97,55.14,3124238.0,43.3063,43.3456,43.2119,43.3456,3124238.0
2016-07-01 09:30:00,55.25,55.27,55.12,55.22,1489638.0,43.432,43.4478,43.3298,43.4085,1489638.0
2016-07-01 10:00:00,55.22,55.26,55.05,55.13,1991121.0,43.4085,43.4399,43.2748,43.3377,1991121.0
2016-07-01 10:30:00,55.13,55.18,55.01,55.01,1206906.0,43.3377,43.377,43.2434,43.2434,1206906.0
2016-07-01 11:00:00,55.01,55.18,54.95,55.17,892984.0,43.2434,43.377,43.1962,43.3692,892984.0
2016-07-01 11:30:00,55.17,55.18,55.06,55.09,284804.0,43.3692,43.377,43.2827,43.3063,284804.0
2016-07-01 12:00:00,55.09,55.12,55.0,55.03,319296.0,43.3063,43.3298,43.2355,43.2591,319296.0
2016-07-01 12:30:00,55.03,55.11,55.03,55.08,166665.0,43.2591,43.322,43.2591,43.2984,166665.0
2016-07-01 13:00:00,55.09,55.15,55.0,55.0,394859.0,43.3063,43.3534,43.2355,43.2355,394859.0
2016-07-01 13:30:00,55.01,55.04,54.98,55.02,448481.0,43.2434,43.267,43.2198,43.2512,448481.0
2016-07-01 14:00:00,55.02,55.06,54.98,55.02,410279.0,43.2512,43.2827,43.2198,43.2512,410279.0
2016-07-01 14:30:00,55.02,55.04,54.94,54.99,543857.0,43.2512,43.267,43.1883,43.2277,543857.0
2016-07-01 15:00:00,54.99,55.06,54.97,55.02,924204.0,43.2277,43.2827,43.2119,43.2512,924204.0
2016-07-01 15:30:00,55.02,55.03,54.91,54.94,3371113.0,43.2512,43.2591,43.1648,43.1883,3371113.0
2016-07-05 09:30:00,54.82,55.16,54.82,55.04,1174516.0,43.094,43.3613,43.094,43.267,1174516.0
2016-07-05 10:00:00,55.05,55.47,55.04,55.46,671296.0,43.2748,43.605,43.267,43.5971,671296.0
2016-07-05 10:30:00,55.46,55.5,55.4,55.49,875738.0,43.5971,43.6286,43.55,43.6207,875738.0
2016-07-05 11:00:00,55.49,55.55,55.4,55.47,648622.0,43.6207,43.6679,43.55,43.605,648622.0
2016-07-05 11:30:00,55.46,55.5,55.34,55.36,560029.0,43.5971,43.6286,43.5028,43.5185,560029.0
2016-07-05 12:00:00,55.37,55.4,55.31,55.37,333470.0,43.5264,43.55,43.4792,43.5264,333470.0
2016-07-05 12:30:00,55.37,55.42,55.33,55.41,313728.0,43.5264,43.5657,43.4949,43.5578,313728.0
2016-07-05 13:00:00,55.41,55.44,55.36,55.39,280109.0,43.5578,43.5814,43.5185,43.5421,280109.0
2016-07-05 13:30:00,55.38,55.4,55.31,55.32,302947.0,43.5342,43.55,43.4792,43.4871,302947.0
2016-07-05 14:00:00,55.32,55.4,55.3,55.31,527185.0,43.4871,43.55,43.4713,43.4792,527185.0
2016-07-05 14:30:00,55.3,55.35,55.21,55.25,409875.0,43.4713,43.5107,43.4006,43.432,409875.0
2016-07-05 15:00:00,55.24,55.33,55.23,55.3,1023632.0,43.4242,43.4949,43.4163,43.4713,1023632.0
2016-07-05 15:30:00,55.3,55.37,55.21,55.22,3253860.0,43.4713,43.5264,43.4006,43.4085,3253860.0
2016-07-06 09:30:00,55.19,55.28,54.95,55.0,1509432.0,43.3849,43.4556,43.1962,43.2355,1509432.0
2016-07-06 10:00:00,55.01,55.17,54.97,54.99,1157674.0,43.2434,43.3692,43.2119,43.2277,1157674.0
2016-07-06 10:30:00,54.98,55.07,54.91,55.07,1045774.0,43.2198,43.2905,43.1648,43.2905,1045774.0
2016-07-06 11:00:00,55.07,55.08,54.97,55.05,954503.0,43.2905,43.2984,43.2119,43.2748,954503.0
2016-07-06 11:30:00,55.04,55.19,55.04,55.16,714327.0,43.267,43.3849,43.267,43.3613,714327.0
2016-07-06 12:00:00,55.16,55.24,55.15,55.2,405226.0,43.3613,43.4242,43.3534,43.3927,405226.0
2016-07-06 12:30:00,55.21,55.28,55.18,55.27,222171.0,43.4006,43.4556,43.377,43.4478,222171.0
2016-07-06 13:00:00,55.27,55.29,55.2,55.23,519060.0,43.4478,43.4635,43.3927,43.4163,519060.0
2016-07-06 13:30:00,55.24,55.26,55.17,55.21,276778.0,43.4242,43.4399,43.3692,43.4006,276778.0
2016-07-06 14:00:00,55.22,55.3,55.14,55.23,598592.0,43.4085,43.4713,43.3456,43.4163,598592.0
2016-07-06 14:30:00,55.23,55.33,55.22,55.32,631784.0,43.4163,43.4949,43.4085,43.4871,631784.0
2016-07-06 15:00:00,55.32,55.34,55.21,55.22,548969.0,43.4871,43.5028,43.4006,43.4085,548969.0
2016-07-06 15:30:00,55.22,55.3,55.18,55.23,3781203.0,43.4085,43.4713,43.377,43.4163,3781203.0
2016-07-07 09:30:00,55.39,55.49,55.34,55.46,2166808.0,43.5421,43.6207,43.5028,43.5971,2166808.0
2016-07-07 10:00:00,55.46,55.49,55.32,55.45,809789.0,43.5971,43.6207,43.4871,43.5893,809789.0
2016-07-07 10:30:00,55.45,55.46,55.32,55.36,574738.0,43.5893,43.5971,43.4871,43.5185,574738.0
2016-07-07 11:00:00,55.37,55.43,55.22,55.3,735596.0,43.5264,43.5735,43.4085,43.4713,735596.0
2016-07-07 11:30:00,55.3,55.37,55.26,55.3,570611.0,43.4713,43.5264,43.4399,43.4713,570611.0
2016-07-07 12:00:00,55.3,55.34,55.27,55.32,520343.0,43.4713,43.5028,43.4478,43.4871,520343.0
2016-07-07 12:30:00,55.31,55.32,55.2,55.21,381846.0,43.4792,43.4871,43.3927,43.4006,381846.0
2016-07-07 13:00:00,55.2,55.23,55.17,55.17,335403.0,43.3927,43.4163,43.3692,43.3692,335403.0
2016-07-07 13:30:00,55.18,55.27,55.16,55.2,898700.0,43.377,43.4478,43.3613,43.3927,898700.0
2016-07-07 14:00:00,55.2,55.22,55.07,55.09,577725.0,43.3927,43.4085,43.2905,43.3063,577725.0
2016-07-07 14:30:00,55.09,55.11,55.04,55.05,861245.0,43.3063,43.322,43.267,43.2748,861245.0
2016-07-07 15:00:00,55.05,55.12,55.03,55.12,805931.0,43.2748,43.3298,43.2591,43.3298,805931.0
2016-07-07 15:30:00,55.13,55.21,55.11,55.14,3999351.0,43.3377,43.4006,43.322,43.3456,3999351.0
2016-07-08 09:30:00,55.35,55.45,55.18,55.24,1688360.0,43.5107,43.5893,43.377,43.4242,1688360.0
2016-07-08 10:00:00,55.24,55.56,55.21,55.5,1514526.0,43.4242,43.6757,43.4006,43.6286,1514526.0
2016-07-08 10:30:00,55.5,55.6,55.47,55.55,1125668.0,43.6286,43.7072,43.605,43.6679,1125668.0
2016-07-08 11:00:00,55.55,55.64,55.51,55.55,697147.0,43.6679,43.7386,43.6364,43.6679,697147.0
2016-07-08 11:30:00,55.54,55.55,55.48,55.53,518036.0,43.66,43.6679,43.6128,43.6521,518036.0
2016-07-08 12:00:00,55.53,55.54,55.46,55.46,248626.0,43.6521,43.66,43.5971,43.5971,248626.0
2016-07-08 12:30:00,55.46,55.49,55.43,55.46,426055.0,43.5971,43.6207,43.5735,43.5971,426055.0
2016-07-08 13:00:00,55.46,55.53,55.45,55.52,404303.0,43.5971,43.6521,43.5893,43.6443,404303.0
2016-07-08 13:30:00,55.51,55.57,55.5,55.56,619809.0,43.6364,43.6836,43.6286,43.6757,619809.0
2016-07-08 14:00:00,55.56,55.66,55.54,55.65,454319.0,43.6757,43.7543,43.66,43.7465,454319.0
2016-07-08 14:30:00,55.65,55.71,55.64,55.67,459171.0,43.7465,43.7936,43.7386,43.7622,459171.0
2016-07-08 15:00:00,55.67,55.7,55.64,55.65,526036.0,43.7622,43.7858,43.7386,43.7465,526036.0
2016-07-08 15:30:00,55.65,55.74,55.61,55.71,1157974.0,43.7465,43.8172,43.715,43.7936,1157974.0
2016-07-11 09:30:00,55.7,55.75,55.42,55.51,1445928.0,43.7858,43.8251,43.5657,43.6364,1445928.0
2016-07-11 10:00:00,55.51,55.59,55.46,55.57,1000798.0,43.6364,43.6993,43.5971,43.6836,1000798.0
2016-07-11 10:30:00,55.57,55.67,55.53,55.65,604554.0,43.6836,43.7622,43.6521,43.7465,604554.0
2016-07-11 11:00:00,55.65,55.77,55.63,55.76,603244.0,43.7465,43.8408,43.7308,43.833,603244.0
2016-07-11 11:30:00,55.76,55.83,55.74,55.81,566101.0,43.833,43.888,43.8172,43.8723,566101.0
2016-07-11 12:00:00,55.81,55.83,55.78,55.81,275125.0,43.8723,43.888,43.8487,43.8723,275125.0
2016-07-11 12:30:00,55.82,55.87,55.79,55.84,293139.0,43.8801,43.9194,43.8565,43.8958,293139.0
2016-07-11 13:00:00,55.84,55.85,55.76,55.77,174611.0,43.8958,43.9037,43.833,43.8408,174611.0
2016-07-11 13:30:00,55.77,55.84,55.76,55.79,850416.0,43.8408,43.8958,43.833,43.8565,850416.0
2016-07-11 14:00:00,55.78,55.81,55.75,55.77,300826.0,43.8487,43.8723,43.8251,43.8408,300826.0
2016-07-11 14:30:00,55.77,55.79,55.71,55.74,233135.0,43.8408,43.8565,43.7936,43.8172,233135.0
2016-07-11 15:00:00,55.74,55.82,55.74,55.76,391686.0,43.8172,43.8801,43.8172,43.833,391686.0
2016-07-11 15:30:00,55.76,55.77,55.71,55.73,1214582.0,43.833,43.8408,43.7936,43.8094,1214582.0
2016-07-12 09:30:00,55.61,55.69,55.4,55.41,2581498.0,43.715,43.7779,43.55,43.5578,2581498.0
2016-07-12 10:00:00,55.41,55.6,55.4,55.57,1513365.0,43.5578,43.7072,43.55,43.6836,1513365.0
2016-07-12 10:30:00,55.56,55.59,55.53,55.59,808127.0,43.6757,43.6993,43.6521,43.6993,808127.0
2016-07-12 11:00:00,55.59,55.6,55.53,55.57,775930.0,43.6993,43.7072,43.6521,43.6836,775930.0
2016-07-12 11:30:00,55.56,55.58,55.51,55.55,684619.0,43.6757,43.6915,43.6364,43.6679,684619.0
2016-07-12 12:00:00,55.55,55.6,55.52,55.57,677755.0,43.6679,43.7072,43.6443,43.6836,677755.0
2016-07-12 12:30:00,55.57,55.62,55.55,55.57,450198.0,43.6836,43.7229,43.6679,43.6836,450198.0
2016-07-12 13:00:00,55.57,55.6,55.52,55.55,1237166.0,43.6836,43.7072,43.6443,43.6679,1237166.0
2016-07-12 13:30:00,55.55,55.57,55.5,55.51,742966.0,43.6679,43.6836,43.6286,43.6364,742966.0
2016-07-12 14:00:00,55.51,55.56,55.49,55.55,1054581.0,43.6364,43.6757,43.6207,43.6679,1054581.0
2016-07-12 14:30:00,55.55,55.58,55.49,55.5,531787.0,43.6679,43.6915,43.6207,43.6286,531787.0
2016-07-12 15:00:00,55.49,55.53,55.41,55.44,1343106.0,43.6207,43.6521,43.5578,43.5814,1343106.0
2016-07-12 15:30:00,55.43,55.46,55.38,55.41,2290847.0,43.5735,43.5971,43.5342,43.5578,2290847.0
2016-07-13 09:30:00,55.47,55.59,55.36,55.42,1889078.0,43.605,43.6993,43.5185,43.5657,1889078.0
2016-07-13 10:00:00,55.42,55.5,55.41,55.49,824714.0,43.5657,43.6286,43.5578,43.6207,824714.0
2016-07-13 10:30:00,55.49,55.62,55.47,55.59,379949.0,43.6207,43.7229,43.605,43.6993,379949.0
2016-07-13 11:00:00,55.58,55.78,55.57,55.67,994891.0,43.6915,43.8487,43.6836,43.7622,994891.0
2016-07-13 11:30:00,55.67,55.72,55.59,55.6,978554.0,43.7622,43.8015,43.6993,43.7072,978554.0
2016-07-13 12:00:00,55.61,55.68,55.6,55.64,248399.0,43.715,43.7701,43.7072,43.7386,248399.0
2016-07-13 12:30:00,55.63,55.68,55.62,55.66,254888.0,43.7308,43.7701,43.7229,43.7543,254888.0
2016-07-13 13:00:00,55.66,55.7,55.65,55.65,209796.0,43.7543,43.7858,43.7465,43.7465,209796.0
2016-07-13 13:30:00,55.65,55.67,55.6,55.63,188958.0,43.7465,43.7622,43.7072,43.7308,188958.0
2016-07-13 14:00:00,55.63,55.71,55.61,55.71,252111.0,43.7308,43.7936,43.715,43.7936,252111.0
2016-07-13 14:30:00,55.71,55.71,55.67,55.7,514884.0,43.7936,43.7936,43.7622,43.7858,514884.0
2016-07-13 15:00:00,55.7,55.72,55.65,55.69,378364.0,43.7858,43.8015,43.7465,43.7779,378364.0
2016-07-13 15:30:00,55.69,55.72,55.68,55.69,2014430.0,43.7779,43.8015,43.7701,43.7779,2014430.0
2016-07-14 09:30:00,55.68,55.97,55.6,55.93,3188297.0,43.7701,43.998,43.7072,43.9666,3188297.0
2016-07-14 10:00:00,55.94,56.02,55.89,56.0,1098990.0,43.9745,44.0373,43.9351,44.0216,1098990.0
2016-07-14 10:30:00,56.0,56.02,55.92,55.95,713703.0,44.0216,44.0373,43.9587,43.9823,713703.0
2016-07-14 11:00:00,55.95,56.0,55.93,55.96,597239.0,43.9823,44.0216,43.9666,43.9902,597239.0
2016-07-14 11:30:00,55.96,55.96,55.83,55.86,366144.0,43.9902,43.9902,43.888,43.9116,366144.0
2016-07-14 12:00:00,55.86,55.91,55.8,55.8,721823.0,43.9116,43.9509,43.8644,43.8644,721823.0
2016-07-14 12:30:00,55.8,55.83,55.77,55.78,458869.0,43.8644,43.888,43.8408,43.8487,458869.0
2016-07-14 13:00:00,55.78,55.78,55.64,55.64,411678.0,43.8487,43.8487,43.7386,43.7386,411678.0
2016-07-14 13:30:00,55.64,55.7,55.64,55.67,536794.0,43.7386,43.7858,43.7386,43.7622,536794.0
2016-07-14 14:00:00,55.68,55.76,55.67,55.72,414624.0,43.7701,43.833,43.7622,43.8015,414624.0
2016-07-14 14:30:00,55.72,55.77,55.7,55.74,391310.0,43.8015,43.8408,43.7858,43.8172,391310.0
2016-07-14 15:00:00,55.74,55.82,55.73,55.82,496598.0,43.8172,43.8801,43.8094,43.8801,496598.0
2016-07-14 15:30:00,55.82,55.82,55.72,55.73,1859401.0,43.8801,43.8801,43.8015,43.8094,1859401.0
2016-07-15 09:30:00,55.74,55.96,55.72,55.77,3571664.0,43.8172,43.9902,43.8015,43.8408,3571664.0
2016-07-15 10:00:00,55.77,55.84,55.76,55.8,1686212.0,43.8408,43.8958,43.833,43.8644,1686212.0
2016-07-15 10:30:00,55.81,55.86,55.72,55.73,604408.0,43.8723,43.9116,43.8015,43.8094,604408.0
2016-07-15 11:00:00,55.73,55.78,55.68,55.7,926205.0,43.8094,43.8487,43.7701,43.7858,926205.0
2016-07-15 11:30:00,55.7,55.7,55.62,55.63,386806.0,43.7858,43.7858,43.7229,43.7308,386806.0
2016-07-15 12:00:00,55.63,55.7,55.62,55.66,198500.0,43.7308,43.7858,43.7229,43.7543,198500.0
2016-07-15 12:30:00,55.65,55.67,55.59,55.65,187647.0,43.7465,43.7622,43.6993,43.7465,187647.0
2016-07-15 13:00:00,55.65,55.73,55.64,55.71,156952.0,43.7465,43.8094,43.7386,43.7936,156952.0
2016-07-15 13:30:00,55.71,55.75,55.7,55.71,156849.0,43.7936,43.8251,43.7858,43.7936,156849.0
2016-07-15 14:00:00,55.72,55.74,55.67,55.7,360415.0,43.8015,43.8172,43.7622,43.7858,360415.0
2016-07-15 14:30:00,55.7,55.76,55.68,55.75,574508.0,43.7858,43.833,43.7701,43.8251,574508.0
2016-07-15 15:00:00,55.76,55.78,55.71,55.77,332300.0,43.833,43.8487,43.7936,43.8408,332300.0
2016-07-15 15:30:00,55.77,55.8,55.72,55.72,1335600.0,43.8408,43.8644,43.8015,43.8015,1335600.0
2016-07-18 09:30:00,55.7,55.74,55.58,55.67,988788.0,43.7858,43.8172,43.6915,43.7622,988788.0
2016-07-18 10:00:00,55.66,55.74,55.65,55.67,458583.0,43.7543,43.8172,43.7465,43.7622,458583.0
2016-07-18 10:30:00,55.68,55.74,55.67,55.72,437824.0,43.7701,43.8172,43.7622,43.8015,437824.0
2016-07-18 11:00:00,55.71,55.74,55.6,55.6,416187.0,43.7936,43.8172,43.7072,43.7072,416187.0
2016-07-18 11:30:00,55.6,55.66,55.59,55.63,456714.0,43.7072,43.7543,43.6993,43.7308,456714.0
2016-07-18 12:00:00,55.62,55.63,55.56,55.6,416577.0,43.7229,43.7308,43.6757,43.7072,416577.0
2016-07-18 12:30:00,55.61,55.61,55.56,55.59,241385.0,43.715,43.715,43.6757,43.6993,241385.0
2016-07-18 13:00:00,55.6,55.62,55.55,55.6,248779.0,43.7072,43.7229,43.6679,43.7072,248779.0
2016-07-18 13:30:00,55.6,55.65,55.58,55.64,325452.0,43.7072,43.7465,43.6915,43.7386,325452.0
2016-07-18 14:00:00,55.65,55.67,55.61,55.66,441095.0,43.7465,43.7622,43.715,43.7543,441095.0
2016-07-18 14:30:00,55.66,55.69,55.64,55.69,470231.0,43.7543,43.7779,43.7386,43.7779,470231.0
2016-07-18 15:00:00,55.69,55.7,55.64,55.68,392366.0,43.7779,43.7858,43.7386,43.7701,392366.0
2016-07-18 15:30:00,55.68,55.69,55.63,55.64,1341454.0,43.7701,43.7779,43.7308,43.7386,1341454.0
2016-07-19 09:30:00,55.48,55.48,55.32,55.39,1059279.0,43.6128,43.6128,43.4871,43.5421,1059279.0
2016-07-19 10:00:00,55.4,55.47,55.36,55.46,300997.0,43.55,43.605,43.5185,43.5971,300997.0
2016-07-19 10:30:00,55.46,55.5,55.42,55.5,250296.0,43.5971,43.6286,43.5657,43.6286,250296.0
2016-07-19 11:00:00,55.5,55.51,55.44,55.48,320709.0,43.6286,43.6364,43.5814,43.6128,320709.0
2016-07-19 11:30:00,55.48,55.48,55.39,55.42,353589.0,43.6128,43.6128,43.5421,43.5657,353589.0
2016-07-19 12:00:00,55.43,55.47,55.4,55.46,380134.0,43.5735,43.605,43.55,43.5971,380134.0
2016-07-19 12:30:00,55.46,55.51,55.41,55.5,384456.0,43.5971,43.6364,43.5578,43.6286,384456.0
2016-07-19 13:00:00,55.5,55.5,55.43,55.43,98990.0,43.6286,43.6286,43.5735,43.5735,98990.0
2016-07-19 13:30:00,55.43,55.47,55.41,55.46,163662.0,43.5735,43.605,43.5578,43.5971,163662.0
2016-07-19 14:00:00,55.46,55.55,55.46,55.51,358951.0,43.5971,43.6679,43.5971,43.6364,358951.0
2016-07-19 14:30:00,55.5,55.53,55.48,55.49,209516.0,43.6286,43.6521,43.6128,43.6207,209516.0
2016-07-19 15:00:00,55.49,55.51,55.45,55.49,182054.0,43.6207,43.6364,43.5893,43.6207,182054.0
2016-07-19 15:30:00,55.5,55.58,55.48,55.57,841854.0,43.6286,43.6915,43.6128,43.6836,841854.0
2016-07-20 09:30:00,55.59,55.66,55.43,55.5,1611372.0,43.6993,43.7543,43.5735,43.6286,1611372.0
2016-07-20 10:00:00,55.5,55.52,55.44,55.45,671849.0,43.6286,43.6443,43.5814,43.5893,671849.0
2016-07-20 10:30:00,55.45,55.52,55.41,55.5,686341.0,43.5893,43.6443,43.5578,43.6286,686341.0
2016-07-20 11:00:00,55.5,55.52,55.46,55.51,566816.0,43.6286,43.6443,43.5971,43.6364,566816.0
2016-07-20 11:30:00,55.52,55.53,55.45,55.47,256484.0,43.6443,43.6521,43.5893,43.605,256484.0
2016-07-20 12:00:00,55.47,55.49,55.43,55.47,90697.0,43.605,43.6207,43.5735,43.605,90697.0
2016-07-20 12:30:00,55.47,55.47,55.42,55.42,94616.0,43.605,43.605,43.5657,43.5657,94616.0
2016-07-20 13:00:00,55.42,55.44,55.39,55.41,245772.0,43.5657,43.5814,43.5421,43.5578,245772.0
2016-07-20 13:30:00,55.41,55.44,55.38,55.4,177313.0,43.5578,43.5814,43.5342,43.55,177313.0
2016-07-20 14:00:00,55.4,55.42,55.37,55.38,184398.0,43.55,43.5657,43.5264,43.5342,184398.0
2016-07-20 14:30:00,55.37,55.43,55.37,55.4,212061.0,43.5264,43.5735,43.5264,43.55,212061.0
2016-07-20 15:00:00,55.4,55.42,55.39,55.41,392778.0,43.55,43.5657,43.5421,43.5578,392778.0
2016-07-20 15:30:00,55.41,55.44,55.41,55.42,742262.0,43.5578,43.5814,43.5578,43.5657,742262.0
2016-07-21 09:30:00,55.32,55.35,55.18,55.24,661158.0,43.4871,43.5107,43.377,43.4242,661158.0
2016-07-21 10:00:00,55.24,55.27,55.21,55.25,344508.0,43.4242,43.4478,43.4006,43.432,344508.0
2016-07-21 10:30:00,55.25,55.26,55.19,55.25,286282.0,43.432,43.4399,43.3849,43.432,286282.0
2016-07-21 11:00:00,55.25,55.27,55.23,55.25,183550.0,43.432,43.4478,43.4163,43.432,183550.0
2016-07-21 11:30:00,55.24,55.26,55.15,55.19,263696.0,43.4242,43.4399,43.3534,43.3849,263696.0
2016-07-21 12:00:00,55.19,55.21,55.16,55.18,241871.0,43.3849,43.4006,43.3613,43.377,241871.0
2016-07-21 12:30:00,55.17,55.18,55.13,55.17,211202.0,43.3692,43.377,43.3377,43.3692,211202.0
2016-07-21 13:00:00,55.17,55.18,55.13,55.15,176799.0,43.3692,43.377,43.3377,43.3534,176799.0
2016-07-21 13:30:00,55.15,55.15,55.06,55.08,398787.0,43.3534,43.3534,43.2827,43.2984,398787.0
2016-07-21 14:00:00,55.08,55.1,55.03,55.06,163419.0,43.2984,43.3141,43.2591,43.2827,163419.0
2016-07-21 14:30:00,55.06,55.08,55.04,55.08,244874.0,43.2827,43.2984,43.267,43.2984,244874.0
2016-07-21 15:00:00,55.07,55.14,55.05,55.13,755635.0,43.2905,43.3456,43.2748,43.3377,755635.0
2016-07-21 15:30:00,55.13,55.26,55.11,55.23,1280350.0,43.3377,43.4399,43.322,43.4163,1280350.0
2016-07-22 09:30:00,55.25,55.48,55.25,55.39,1492846.0,43.432,43.6128,43.432,43.5421,1492846.0
2016-07-22 10:00:00,55.38,55.46,55.37,55.45,613887.0,43.5342,43.5971,43.5264,43.5893,613887.0
2016-07-22 10:30:00,55.45,55.48,55.42,55.43,322902.0,43.5893,43.6128,43.5657,43.5735,322902.0
2016-07-22 11:00:00,55.43,55.45,55.39,55.43,325193.0,43.5735,43.5893,43.5421,43.5735,325193.0
2016-07-22 11:30:00,55.44,55.53,55.42,55.51,169648.0,43.5814,43.6521,43.5657,43.6364,169648.0
2016-07-22 12:00:00,55.52,55.53,55.46,55.47,566219.0,43.6443,43.6521,43.5971,43.605,566219.0
2016-07-22 12:30:00,55.48,55.51,55.46,55.48,388901.0,43.6128,43.6364,43.5971,43.6128,388901.0
2016-07-22 13:00:00,55.48,55.51,55.46,55.47,462351.0,43.6128,43.6364,43.5971,43.605,462351.0
2016-07-22 13:30:00,55.47,55.51,55.45,55.5,356136.0,43.605,43.6364,43.5893,43.6286,356136.0
2016-07-22 14:00:00,55.49,55.5,55.47,55.48,382306.0,43.6207,43.6286,43.605,43.6128,382306.0
2016-07-22 14:30:00,55.48,55.51,55.47,55.48,474441.0,43.6128,43.6364,43.605,43.6128,474441.0
2016-07-22 15:00:00,55.48,55.5,55.46,55.46,1138609.0,43.6128,43.6286,43.5971,43.5971,1138609.0
2016-07-22 15:30:00,55.47,55.5,55.45,55.49,1801714.0,43.605,43.6286,43.5893,43.6207,1801714.0
2016-07-25 09:30:00,55.45,55.49,55.35,55.37,658563.0,43.5893,43.6207,43.5107,43.5264,658563.0
2016-07-25 10:00:00,55.37,55.38,55.3,55.35,367510.0,43.5264,43.5342,43.4713,43.5107,367510.0
2016-07-25 10:30:00,55.34,55.35,55.29,55.3,209297.0,43.5028,43.5107,43.4635,43.4713,209297.0
2016-07-25 11:00:00,55.3,55.31,55.25,55.28,235388.0,43.4713,43.4792,43.432,43.4556,235388.0
2016-07-25 11:30:00,55.27,55.29,55.21,55.26,225334.0,43.4478,43.4635,43.4006,43.4399,225334.0
2016-07-25 12:00:00,55.25,55.26,55.19,55.23,167115.0,43.432,43.4399,43.3849,43.4163,167115.0
2016-07-25 12:30:00,55.23,55.33,55.22,55.32,192812.0,43.4163,43.4949,43.4085,43.4871,192812.0
2016-07-25 13:00:00,55.32,55.35,55.28,55.35,217011.0,43.4871,43.5107,43.4556,43.5107,217011.0
2016-07-25 13:30:00,55.35,55.39,55.33,55.38,120421.0,43.5107,43.5421,43.4949,43.5342,120421.0
2016-07-25 14:00:00,55.38,55.4,55.32,55.34,157803.0,43.5342,43.55,43.4871,43.5028,157803.0
2016-07-25 14:30:00,55.34,55.36,55.32,55.33,143617.0,43.5028,43.5185,43.4871,43.4949,143617.0
2016-07-25 15:00:00,55.34,55.37,55.32,55.37,200645.0,43.5028,43.5264,43.4871,43.5264,200645.0
2016-07-25 15:30:00,55.36,55.43,55.36,55.43,834708.0,43.5185,43.5735,43.5185,43.5735,834708.0
2016-07-26 09:30:00,55.37,55.54,55.37,55.47,1296790.0,43.5264,43.66,43.5264,43.605,1296790.0
2016-07-26 10:00:00,55.47,55.51,55.35,55.38,718143.0,43.605,43.6364,43.5107,43.5342,718143.0
2016-07-26 10:30:00,55.37,55.38,55.15,55.15,709249.0,43.5264,43.5342,43.3534,43.3534,709249.0
2016-07-26 11:00:00,55.15,55.18,54.98,55.07,2661989.0,43.3534,43.377,43.2198,43.2905,2661989.0
2016-07-26 11:30:00,55.07,55.13,55.03,55.12,1232487.0,43.2905,43.3377,43.2591,43.3298,1232487.0
2016-07-26 12:00:00,55.12,55.21,55.11,55.21,422016.0,43.3298,43.4006,43.322,43.4006,422016.0
2016-07-26 12:30:00,55.2,55.2,55.13,55.13,203314.0,43.3927,43.3927,43.3377,43.3377,203314.0
2016-07-26 13:00:00,55.13,55.14,54.99,55.01,544047.0,43.3377,43.3456,43.2277,43.2434,544047.0
2016-07-26 13:30:00,55.0,55.03,54.97,54.97,480881.0,43.2355,43.2591,43.2119,43.2119,480881.0
2016-07-26 14:00:00,54.98,55.04,54.97,55.0,640643.0,43.2198,43.267,43.2119,43.2355,640643.0
2016-07-26 14:30:00,55.01,55.04,54.97,54.98,501678.0,43.2434,43.267,43.2119,43.2198,501678.0
2016-07-26 15:00:00,54.97,55.03,54.97,55.03,667822.0,43.2119,43.2591,43.2119,43.2591,667822.0
2016-07-26 15:30:00,55.03,55.04,54.97,54.99,1169199.0,43.2591,43.267,43.2119,43.2277,1169199.0
2016-07-27 09:30:00,54.94,54.94,54.37,54.51,1982535.0,43.1883,43.1883,42.7403,42.8503,1982535.0
2016-07-27 10:00:00,54.51,54.53,54.26,54.27,2565026.0,42.8503,42.866,42.6538,42.6617,2565026.0
2016-07-27 10:30:00,54.28,54.38,54.19,54.32,2257156.0,42.6695,42.7481,42.5988,42.701,2257156.0
2016-07-27 11:00:00,54.33,54.4,54.28,54.4,1105491.0,42.7088,42.7639,42.6695,42.7639,1105491.0
2016-07-27 11:30:00,54.4,54.4,54.18,54.19,1366716.0,42.7639,42.7639,42.5909,42.5988,1366716.0
2016-07-27 12:00:00,54.19,54.31,54.16,54.25,2383105.0,42.5988,42.6931,42.5752,42.6459,2383105.0
2016-07-27 12:30:00,54.25,54.3,54.22,54.24,427315.0,42.6459,42.6852,42.6224,42.6381,427315.0
2016-07-27 13:00:00,54.25,54.26,54.14,54.16,964443.0,42.6459,42.6538,42.5595,42.5752,964443.0
2016-07-27 13:30:00,54.16,54.24,54.15,54.21,1070151.0,42.5752,42.6381,42.5673,42.6145,1070151.0
2016-07-27 14:00:00,54.21,54.49,54.03,54.3,2672094.0,42.6145,42.8346,42.473,42.6852,2672094.0
2016-07-27 14:30:00,54.3,54.37,54.29,54.3,678117.0,42.6852,42.7403,42.6774,42.6852,678117.0
2016-07-27 15:00:00,54.3,54.38,54.3,54.33,721455.0,42.6852,42.7481,42.6852,42.7088,721455.0
2016-07-27 15:30:00,54.33,54.36,54.17,54.2,2330580.0,42.7088,42.7324,42.5831,42.6066,2330580.0
2016-07-28 09:30:00,54.51,54.51,54.03,54.17,2072075.0,42.8503,42.8503,42.473,42.5831,2072075.0
2016-07-28 10:00:00,54.18,54.24,54.05,54.13,564081.0,42.5909,42.6381,42.4887,42.5516,564081.0
2016-07-28 10:30:00,54.13,54.13,54.05,54.1,612248.0,42.5516,42.5516,42.4887,42.528,612248.0
2016-07-28 11:00:00,54.11,54.15,54.09,54.13,704161.0,42.5359,42.5673,42.5202,42.5516,704161.0
2016-07-28 11:30:00,54.13,54.19,54.06,54.16,727821.0,42.5516,42.5988,42.4966,42.5752,727821.0
2016-07-28 12:00:00,54.16,54.26,54.15,54.21,915189.0,42.5752,42.6538,42.5673,42.6145,915189.0
2016-07-28 12:30:00,54.22,54.27,54.21,54.25,550461.0,42.6224,42.6617,42.6145,42.6459,550461.0
2016-07-28 13:00:00,54.26,54.37,54.24,54.37,786973.0,42.6538,42.7403,42.6381,42.7403,786973.0
2016-07-28 13:30:00,54.36,54.4,54.32,54.4,540704.0,42.7324,42.7639,42.701,42.7639,540704.0
2016-07-28 14:00:00,54.4,54.41,54.36,54.37,454807.0,42.7639,42.7717,42.7324,42.7403,454807.0
2016-07-28 14:30:00,54.37,54.43,54.36,54.4,893024.0,42.7403,42.7874,42.7324,42.7639,893024.0
2016-07-28 15:00:00,54.41,54.44,54.4,54.43,386159.0,42.7717,42.7953,42.7639,42.7874,386159.0
2016-07-28 15:30:00,54.43,54.53,54.42,54.45,1039653.0,42.7874,42.866,42.7796,42.8032,1039653.0
2016-07-29 09:30:00,54.5,54.62,54.39,54.5,1069704.0,42.8425,42.9368,42.756,42.8425,1069704.0
2016-07-29 10:00:00,54.5,54.58,54.44,54.54,1073180.0,42.8425,42.9054,42.7953,42.8739,1073180.0
2016-07-29 10:30:00,54.53,54.72,54.52,54.65,664728.0,42.866,43.0154,42.8582,42.9604,664728.0
2016-07-29 11:00:00,54.66,54.72,54.65,54.69,733999.0,42.9682,43.0154,42.9604,42.9918,733999.0
2016-07-29 11:30:00,54.69,54.76,54.67,54.71,281478.0,42.9918,43.0469,42.9761,43.0075,281478.0
2016-07-29 12:00:00,54.71,54.78,54.69,54.69,539929.0,43.0075,43.0626,42.9918,42.9918,539929.0
2016-07-29 12:30:00,54.7,54.71,54.67,54.7,641392.0,42.9997,43.0075,42.9761,42.9997,641392.0
2016-07-29 13:00:00,54.7,54.71,54.66,54.68,239960.0,42.9997,43.0075,42.9682,42.984,239960.0
2016-07-29 13:30:00,54.69,54.71,54.67,54.7,261475.0,42.9918,43.0075,42.9761,42.9997,261475.0
2016-07-29 14:00:00,54.69,54.73,54.68,54.72,696839.0,42.9918,43.0233,42.984,43.0154,696839.0
2016-07-29 14:30:00,54.73,54.73,54.63,54.68,337071.0,43.0233,43.0233,42.9447,42.984,337071.0
2016-07-29 15:00:00,54.68,54.7,54.63,54.67,437019.0,42.984,42.9997,42.9447,42.9761,437019.0
2016-07-29 15:30:00,54.66,54.77,54.65,54.69,1674530.0,42.9682,43.0547,42.9604,42.9918,1674530.0
2016-08-01 09:30:00,54.7,54.73,54.5,54.61,1806883.0,42.9997,43.0233,42.8425,42.9289,1806883.0
2016-08-01 10:00:00,54.61,54.75,54.54,54.72,1656635.0,42.9289,43.039,42.8739,43.0154,1656635.0
2016-08-01 10:30:00,54.71,54.8,54.7,54.73,809950.0,43.0075,43.0783,42.9997,43.0233,809950.0
2016-08-01 11:00:00,54.72,54.87,54.72,54.83,864557.0,43.0154,43.1333,43.0154,43.1019,864557.0
2016-08-01 11:30:00,54.84,54.87,54.79,54.8,791751.0,43.1097,43.1333,43.0704,43.0783,791751.0
2016-08-01 12:00:00,54.8,54.8,54.72,54.77,564003.0,43.0783,43.0783,43.0154,43.0547,564003.0
2016-08-01 12:30:00,54.77,54.83,54.75,54.8,238838.0,43.0547,43.1019,43.039,43.0783,238838.0
2016-08-01 13:00:00,54.8,54.85,54.76,54.82,383734.0,43.0783,43.1176,43.0469,43.094,383734.0
2016-08-01 13:30:00,54.81,54.82,54.73,54.81,742725.0,43.0862,43.094,43.0233,43.0862,742725.0
2016-08-01 14:00:00,54.82,54.83,54.75,54.77,533704.0,43.094,43.1019,43.039,43.0547,533704.0
2016-08-01 14:30:00,54.78,54.8,54.74,54.78,563946.0,43.0626,43.0783,43.0311,43.0626,563946.0
2016-08-01 15:00:00,54.78,54.79,54.69,54.7,835089.0,43.0626,43.0704,42.9918,42.9997,835089.0
2016-08-01 15:30:00,54.71,54.78,54.68,54.75,1691033.0,43.0075,43.0626,42.984,43.039,1691033.0
2016-08-02 09:30:00,54.78,54.89,54.66,54.74,2245709.0,43.0626,43.149,42.9682,43.0311,2245709.0
2016-08-02 10:00:00,54.74,54.75,54.59,54.6,1052271.0,43.0311,43.039,42.9132,42.9211,1052271.0
2016-08-02 10:30:00,54.6,54.65,54.44,54.51,1047951.0,42.9211,42.9604,42.7953,42.8503,1047951.0
2016-08-02 11:00:00,54.51,54.71,54.5,54.6,1042392.0,42.8503,43.0075,42.8425,42.9211,1042392.0
2016-08-02 11:30:00,54.6,54.67,54.59,54.61,849574.0,42.9211,42.9761,42.9132,42.9289,849574.0
2016-08-02 12:00:00,54.61,54.65,54.56,54.62,529895.0,42.9289,42.9604,42.8896,42.9368,529895.0
2016-08-02 12:30:00,54.62,54.67,54.52,54.55,988545.0,42.9368,42.9761,42.8582,42.8818,988545.0
2016-08-02 13:00:00,54.56,54.58,54.52,54.58,339342.0,42.8896,42.9054,42.8582,42.9054,339342.0
2016-08-02 13:30:00,54.57,54.61,54.53,54.6,344145.0,42.8975,42.9289,42.866,42.9211,344145.0
2016-08-02 14:00:00,54.6,54.71,54.59,54.69,603175.0,42.9211,43.0075,42.9132,42.9918,603175.0
2016-08-02 14:30:00,54.68,54.71,54.63,54.66,410155.0,42.984,43.0075,42.9447,42.9682,410155.0
2016-08-02 15:00:00,54.65,54.69,54.6,54.66,407850.0,42.9604,42.9918,42.9211,42.9682,407850.0
2016-08-02 15:30:00,54.66,54.74,54.64,54.7,1337793.0,42.9682,43.0311,42.9525,42.9997,1337793.0
2016-08-03 09:30:00,54.77,54.77,54.4,54.47,2012943.0,43.0547,43.0547,42.7639,42.8189,2012943.0
2016-08-03 10:00:00,54.47,54.5,54.41,54.42,1834610.0,42.8189,42.8425,42.7717,42.7796,1834610.0
2016-08-03 10:30:00,54.41,54.51,54.36,54.38,1446517.0,42.7717,42.8503,42.7324,42.7481,1446517.0
2016-08-03 11:00:00,54.38,54.4,54.3,54.31,861923.0,42.7481,42.7639,42.6852,42.6931,861923.0
2016-08-03 11:30:00,54.31,54.33,54.26,54.3,1117269.0,42.6931,42.7088,42.6538,42.6852,1117269.0
2016-08-03 12:00:00,54.3,54.31,54.26,54.28,271975.0,42.6852,42.6931,42.6538,42.6695,271975.0
2016-08-03 12:30:00,54.28,54.36,54.27,54.32,594929.0,42.6695,42.7324,42.6617,42.701,594929.0
2016-08-03 13:00:00,54.32,54.32,54.26,54.28,438851.0,42.701,42.701,42.6538,42.6695,438851.0
2016-08-03 13:30:00,54.28,54.3,54.25,54.28,549496.0,42.6695,42.6852,42.6459,42.6695,549496.0
2016-08-03 14:00:00,54.28,54.29,54.23,54.25,541784.0,42.6695,42.6774,42.6302,42.6459,541784.0
2016-08-03 14:30:00,54.25,54.29,54.23,54.26,339821.0,42.6459,42.6774,42.6302,42.6538,339821.0
2016-08-03 15:00:00,54.25,54.28,54.23,54.27,621743.0,42.6459,42.6695,42.6302,42.6617,621743.0
2016-08-03 15:30:00,54.28,54.41,54.26,54.39,1583321.0,42.6695,42.7717,42.6538,42.756,1583321.0
2016-08-04 09:30:00,54.47,54.72,54.47,54.65,2648126.0,42.8189,43.0154,42.8189,42.9604,2648126.0
2016-08-04 10:00:00,54.65,54.67,54.5,54.52,759299.0,42.9604,42.9761,42.8425,42.8582,759299.0
2016-08-04 10:30:00,54.52,54.57,54.48,54.52,585991.0,42.8582,42.8975,42.8267,42.8582,585991.0
2016-08-04 11:00:00,54.52,54.55,54.42,54.46,570394.0,42.8582,42.8818,42.7796,42.811,570394.0
2016-08-04 11:30:00,54.45,54.57,54.45,54.53,689433.0,42.8032,42.8975,42.8032,42.866,689433.0
2016-08-04 12:00:00,54.53,54.54,54.48,54.48,377427.0,42.866,42.8739,42.8267,42.8267,377427.0
2016-08-04 12:30:00,54.48,54.49,54.44,54.45,354422.0,42.8267,42.8346,42.7953,42.8032,354422.0
2016-08-04 13:00:00,54.45,54.46,54.39,54.41,246881.0,42.8032,42.811,42.756,42.7717,246881.0
2016-08-04 13:30:00,54.41,54.42,54.35,54.37,332811.0,42.7717,42.7796,42.7246,42.7403,332811.0
2016-08-04 14:00:00,54.36,54.41,54.33,54.36,373687.0,42.7324,42.7717,42.7088,42.7324,373687.0
2016-08-04 14:30:00,54.36,54.4,54.36,54.38,258451.0,42.7324,42.7639,42.7324,42.7481,258451.0
2016-08-04 15:00:00,54.39,54.44,54.36,54.44,248909.0,42.756,42.7953,42.7324,42.7953,248909.0
2016-08-04 15:30:00,54.44,54.54,54.43,54.51,1189290.0,42.7953,42.8739,42.7874,42.8503,1189290.0
2016-08-05 09:30:00,54.65,54.87,54.63,54.82,1365830.0,42.9604,43.1333,42.9447,43.094,1365830.0
2016-08-05 10:00:00,54.82,54.85,54.67,54.72,1037860.0,43.094,43.1176,42.9761,43.0154,1037860.0
2016-08-05 10:30:00,54.72,54.83,54.71,54.81,591011.0,43.0154,43.1019,43.0075,43.0862,591011.0
2016-08-05 11:00:00,54.81,54.87,54.77,54.79,1177262.0,43.0862,43.1333,43.0547,43.0704,1177262.0
2016-08-05 11:30:00,54.8,54.8,54.72,54.73,877869.0,43.0783,43.0783,43.0154,43.0233,877869.0
2016-08-05 12:00:00,54.73,54.78,54.72,54.75,559452.0,43.0233,43.0626,43.0154,43.039,559452.0
2016-08-05 12:30:00,54.75,54.75,54.71,54.72,397520.0,43.039,43.039,43.0075,43.0154,397520.0
2016-08-05 13:00:00,54.72,54.72,54.58,54.59,730281.0,43.0154,43.0154,42.9054,42.9132,730281.0
2016-08-05 13:30:00,54.59,54.64,54.58,54.6,485620.0,42.9132,42.9525,42.9054,42.9211,485620.0
2016-08-05 14:00:00,54.6,54.62,54.55,54.55,526033.0,42.9211,42.9368,42.8818,42.8818,526033.0
2016-08-05 14:30:00,54.55,54.57,54.48,54.53,845974.0,42.8818,42.8975,42.8267,42.866,845974.0
2016-08-05 15:00:00,54.53,54.62,54.53,54.58,819978.0,42.866,42.9368,42.866,42.9054,819978.0
2016-08-05 15:30:00,54.58,54.64,54.55,54.6,2198382.0,42.9054,42.9525,42.8818,42.9211,2198382.0
2016-08-08 09:30:00,54.82,54.86,54.36,54.42,892759.0,43.094,43.1255,42.7324,42.7796,892759.0
2016-08-08 10:00:00,54.42,54.65,54.42,54.61,1150126.0,42.7796,42.9604,42.7796,42.9289,1150126.0
2016-08-08 10:30:00,54.6,54.61,54.54,54.56,304209.0,42.9211,42.9289,42.8739,42.8896,304209.0
2016-08-08 11:00:00,54.57,54.58,54.5,54.55,337393.0,42.8975,42.9054,42.8425,42.8818,337393.0
2016-08-08 11:30:00,54.54,54.6,54.51,54.54,425231.0,42.8739,42.9211,42.8503,42.8739,425231.0
2016-08-08 12:00:00,54.54,54.57,54.53,54.53,1631181.0,42.8739,42.8975,42.866,42.866,1631181.0
2016-08-08 12:30:00,54.53,54.54,54.46,54.47,406042.0,42.866,42.8739,42.811,42.8189,406042.0
2016-08-08 13:00:00,54.46,54.47,54.43,54.43,480681.0,42.811,42.8189,42.7874,42.7874,480681.0
2016-08-08 13:30:00,54.43,54.49,54.43,54.49,229550.0,42.7874,42.8346,42.7874,42.8346,229550.0
2016-08-08 14:00:00,54.49,54.5,54.45,54.47,316075.0,42.8346,42.8425,42.8032,42.8189,316075.0
2016-08-08 14:30:00,54.47,54.5,54.46,54.48,477046.0,42.8189,42.8425,42.811,42.8267,477046.0
2016-08-08 15:00:00,54.48,54.51,54.47,54.49,343287.0,42.8267,42.8503,42.8189,42.8346,343287.0
2016-08-08 15:30:00,54.49,54.55,54.49,54.54,769058.0,42.8346,42.8818,42.8346,42.8739,769058.0
2016-08-09 09:30:00,54.53,54.76,54.53,54.76,1008285.0,42.866,43.0469,42.866,43.0469,1008285.0
2016-08-09 10:00:00,54.76,54.84,54.74,54.84,598395.0,43.0469,43.1097,43.0311,43.1097,598395.0
2016-08-09 10:30:00,54.84,54.88,54.79,54.85,961299.0,43.1097,43.1412,43.0704,43.1176,961299.0
2016-08-09 11:00:00,54.85,54.9,54.83,54.84,397187.0,43.1176,43.1569,43.1019,43.1097,397187.0
2016-08-09 11:30:00,54.85,54.89,54.83,54.85,322515.0,43.1176,43.149,43.1019,43.1176,322515.0
2016-08-09 12:00:00,54.85,54.86,54.76,54.78,342099.0,43.1176,43.1255,43.0469,43.0626,342099.0
2016-08-09 12:30:00,54.78,54.81,54.75,54.78,482814.0,43.0626,43.0862,43.039,43.0626,482814.0
2016-08-09 13:00:00,54.78,54.78,54.74,54.76,365836.0,43.0626,43.0626,43.0311,43.0469,365836.0
2016-08-09 13:30:00,54.76,54.76,54.69,54.71,290105.0,43.0469,43.0469,42.9918,43.0075,290105.0
2016-08-09 14:00:00,54.72,54.73,54.68,54.68,478147.0,43.0154,43.0233,42.984,42.984,478147.0
2016-08-09 14:30:00,54.68,54.68,54.62,54.66,370594.0,42.984,42.984,42.9368,42.9682,370594.0
2016-08-09 15:00:00,54.66,54.68,54.63,54.68,518971.0,42.9682,42.984,42.9447,42.984,518971.0
2016-08-09 15:30:00,54.68,54.72,54.67,54.69,1221808.0,42.984,43.0154,42.9761,42.9918,1221808.0
2016-08-10 09:30:00,54.85,55.01,54.8,54.91,1164244.0,43.1176,43.2434,43.0783,43.1648,1164244.0
2016-08-10 10:00:00,54.91,54.92,54.85,54.92,593715.0,43.1648,43.1726,43.1176,43.1726,593715.0
2016-08-10 10:30:00,54.92,54.93,54.84,54.87,592102.0,43.1726,43.1805,43.1097,43.1333,592102.0
2016-08-10 11:00:00,54.87,54.91,54.79,54.83,435261.0,43.1333,43.1648,43.0704,43.1019,435261.0
2016-08-10 11:30:00,54.84,54.91,54.83,54.87,250750.0,43.1097,43.1648,43.1019,43.1333,250750.0
2016-08-10 12:00:00,54.86,54.9,54.85,54.88,216289.0,43.1255,43.1569,43.1176,43.1412,216289.0
2016-08-10 12:30:00,54.89,54.93,54.87,54.93,196782.0,43.149,43.1805,43.1333,43.1805,196782.0
2016-08-10 13:00:00,54.93,54.94,54.9,54.91,199547.0,43.1805,43.1883,43.1569,43.1648,199547.0
2016-08-10 13:30:00,54.91,54.93,54.89,54.9,177513.0,43.1648,43.1805,43.149,43.1569,177513.0
2016-08-10 14:00:00,54.89,54.92,54.8,54.83,274718.0,43.149,43.1726,43.0783,43.1019,274718.0
2016-08-10 14:30:00,54.83,54.87,54.82,54.86,360088.0,43.1019,43.1333,43.094,43.1255,360088.0
2016-08-10 15:00:00,54.86,54.93,54.84,54.91,321987.0,43.1255,43.1805,43.1097,43.1648,321987.0
2016-08-10 15:30:00,54.91,54.93,54.86,54.91,1881170.0,43.1648,43.1805,43.1255,43.1648,1881170.0
2016-08-11 09:30:00,55.03,55.18,54.96,54.96,940041.0,43.2591,43.377,43.2041,43.2041,940041.0
2016-08-11 10:00:00,54.96,55.0,54.9,54.99,566759.0,43.2041,43.2355,43.1569,43.2277,566759.0
2016-08-11 10:30:00,55.0,55.09,54.98,55.03,374098.0,43.2355,43.3063,43.2198,43.2591,374098.0
2016-08-11 11:00:00,55.03,55.06,54.95,54.98,291202.0,43.2591,43.2827,43.1962,43.2198,291202.0
2016-08-11 11:30:00,54.98,55.02,54.95,54.96,496919.0,43.2198,43.2512,43.1962,43.2041,496919.0
2016-08-11 12:00:00,54.96,54.98,54.92,54.93,246042.0,43.2041,43.2198,43.1726,43.1805,246042.0
2016-08-11 12:30:00,54.93,54.95,54.9,54.91,263396.0,43.1805,43.1962,43.1569,43.1648,263396.0
2016-08-11 13:00:00,54.91,54.96,54.91,54.93,547476.0,43.1648,43.2041,43.1648,43.1805,547476.0
2016-08-11 13:30:00,54.94,54.96,54.89,54.9,230777.0,43.1883,43.2041,43.149,43.1569,230777.0
2016-08-11 14:00:00,54.9,54.94,54.89,54.92,276722.0,43.1569,43.1883,43.149,43.1726,276722.0
2016-08-11 14:30:00,54.93,54.95,54.88,54.92,345079.0,43.1805,43.1962,43.1412,43.1726,345079.0
2016-08-11 15:00:00,54.91,54.94,54.9,54.93,407040.0,43.1648,43.1883,43.1569,43.1805,407040.0
2016-08-11 15:30:00,54.93,54.99,54.9,54.9,1341690.0,43.1805,43.2277,43.1569,43.1569,1341690.0
2016-08-12 09:30:00,55.0,55.08,54.96,55.02,877609.0,43.2355,43.2984,43.2041,43.2512,877609.0
2016-08-12 10:00:00,55.02,55.12,55.01,55.11,629293.0,43.2512,43.3298,43.2434,43.322,629293.0
2016-08-12 10:30:00,55.11,55.11,55.07,55.1,441943.0,43.322,43.322,43.2905,43.3141,441943.0
2016-08-12 11:00:00,55.1,55.13,55.09,55.12,490066.0,43.3141,43.3377,43.3063,43.3298,490066.0
2016-08-12 11:30:00,55.12,55.13,55.08,55.13,360974.0,43.3298,43.3377,43.2984,43.3377,360974.0
2016-08-12 12:00:00,55.13,55.15,55.07,55.07,446337.0,43.3377,43.3534,43.2905,43.2905,446337.0
2016-08-12 12:30:00,55.07,55.08,55.02,55.02,414068.0,43.2905,43.2984,43.2512,43.2512,414068.0
2016-08-12 13:00:00,55.02,55.03,54.96,55.02,906499.0,43.2512,43.2591,43.2041,43.2512,906499.0
2016-08-12 13:30:00,55.02,55.02,54.98,55.01,221057.0,43.2512,43.2512,43.2198,43.2434,221057.0
2016-08-12 14:00:00,55.01,55.03,54.99,55.0,408933.0,43.2434,43.2591,43.2277,43.2355,408933.0
2016-08-12 14:30:00,55.0,55.06,54.99,55.05,479259.0,43.2355,43.2827,43.2277,43.2748,479259.0
2016-08-12 15:00:00,55.06,55.09,55.03,55.07,417372.0,43.2827,43.3063,43.2591,43.2905,417372.0
2016-08-12 15:30:00,55.06,55.11,55.05,55.06,1405929.0,43.2827,43.322,43.2748,43.2827,1405929.0
2016-08-15 09:30:00,55.16,55.25,54.99,55.12,655829.0,43.3613,43.432,43.2277,43.3298,655829.0
2016-08-15 10:00:00,55.12,55.13,55.04,55.05,556995.0,43.3298,43.3377,43.267,43.2748,556995.0
2016-08-15 10:30:00,55.06,55.1,55.03,55.06,441119.0,43.2827,43.3141,43.2591,43.2827,441119.0
2016-08-15 11:00:00,55.06,55.07,55.03,55.04,240433.0,43.2827,43.2905,43.2591,43.267,240433.0
2016-08-15 11:30:00,55.04,55.06,55.03,55.03,524338.0,43.267,43.2827,43.2591,43.2591,524338.0
2016-08-15 12:00:00,55.04,55.06,55.02,55.04,227889.0,43.267,43.2827,43.2512,43.267,227889.0
2016-08-15 12:30:00,55.04,55.05,55.0,55.03,169816.0,43.267,43.2748,43.2355,43.2591,169816.0
2016-08-15 13:00:00,55.03,55.04,54.98,55.04,378083.0,43.2591,43.267,43.2198,43.267,378083.0
2016-08-15 13:30:00,55.04,55.05,55.02,55.03,183019.0,43.267,43.2748,43.2512,43.2591,183019.0
2016-08-15 14:00:00,55.03,55.03,54.96,55.0,411433.0,43.2591,43.2591,43.2041,43.2355,411433.0
2016-08-15 14:30:00,55.0,55.04,54.98,55.02,211072.0,43.2355,43.267,43.2198,43.2512,211072.0
2016-08-15 15:00:00,55.02,55.03,54.99,55.01,409880.0,43.2512,43.2591,43.2277,43.2434,409880.0
2016-08-15 15:30:00,55.0,55.03,54.97,54.98,1860609.0,43.2355,43.2591,43.2119,43.2198,1860609.0
2016-08-16 09:30:00,54.87,54.88,54.7,54.76,872062.0,43.1333,43.1412,42.9997,43.0469,872062.0
2016-08-16 10:00:00,54.76,54.83,54.72,54.8,551816.0,43.0469,43.1019,43.0154,43.0783,551816.0
2016-08-16 10:30:00,54.8,54.85,54.78,54.83,354111.0,43.0783,43.1176,43.0626,43.1019,354111.0
2016-08-16 11:00:00,54.83,54.86,54.81,54.85,237235.0,43.1019,43.1255,43.0862,43.1176,237235.0
2016-08-16 11:30:00,54.84,54.85,54.78,54.83,167226.0,43.1097,43.1176,43.0626,43.1019,167226.0
2016-08-16 12:00:00,54.82,54.85,54.81,54.82,305181.0,43.094,43.1176,43.0862,43.094,305181.0
2016-08-16 12:30:00,54.82,54.84,54.81,54.84,114937.0,43.094,43.1097,43.0862,43.1097,114937.0
2016-08-16 13:00:00,54.83,54.84,54.76,54.78,225829.0,43.1019,43.1097,43.0469,43.0626,225829.0
2016-08-16 13:30:00,54.78,54.79,54.76,54.78,257677.0,43.0626,43.0704,43.0469,43.0626,257677.0
2016-08-16 14:00:00,54.78,54.81,54.76,54.8,510425.0,43.0626,43.0862,43.0469,43.0783,510425.0
2016-08-16 14:30:00,54.8,54.82,54.78,54.81,281124.0,43.0783,43.094,43.0626,43.0862,281124.0
2016-08-16 15:00:00,54.8,54.81,54.78,54.79,172256.0,43.0783,43.0862,43.0626,43.0704,172256.0
2016-08-16 15:30:00,54.79,54.8,54.71,54.72,1333163.0,43.0704,43.0783,43.0075,43.0154,1333163.0
2016-08-17 09:30:00,54.69,54.81,54.59,54.62,1048662.0,42.9918,43.0862,42.9132,42.9368,1048662.0
2016-08-17 10:00:00,54.62,54.69,54.61,54.68,824010.0,42.9368,42.9918,42.9289,42.984,824010.0
2016-08-17 10:30:00,54.68,54.73,54.68,54.7,1019394.0,42.984,43.0233,42.984,42.9997,1019394.0
2016-08-17 11:00:00,54.69,54.71,54.62,54.63,621818.0,42.9918,43.0075,42.9368,42.9447,621818.0
2016-08-17 11:30:00,54.63,54.65,54.59,54.63,598362.0,42.9447,42.9604,42.9132,42.9447,598362.0
2016-08-17 12:00:00,54.64,54.64,54.49,54.57,1105870.0,42.9525,42.9525,42.8346,42.8975,1105870.0
2016-08-17 12:30:00,54.58,54.7,54.56,54.66,564859.0,42.9054,42.9997,42.8896,42.9682,564859.0
2016-08-17 13:00:00,54.67,54.68,54.63,54.67,661631.0,42.9761,42.984,42.9447,42.9761,661631.0
2016-08-17 13:30:00,54.67,54.75,54.67,54.68,708284.0,42.9761,43.039,42.9761,42.984,708284.0
2016-08-17 14:00:00,54.68,54.88,54.58,54.83,1914234.0,42.984,43.1412,42.9054,43.1019,1914234.0
2016-08-17 14:30:00,54.83,54.84,54.77,54.83,919193.0,43.1019,43.1097,43.0547,43.1019,919193.0
2016-08-17 15:00:00,54.83,54.88,54.79,54.88,394343.0,43.1019,43.1412,43.0704,43.1412,394343.0
2016-08-17 15:30:00,54.88,54.94,54.86,54.9,1399467.0,43.1412,43.1883,43.1255,43.1569,1399467.0
2016-08-18 09:30:00,54.95,55.11,54.95,55.0,470909.0,43.1962,43.322,43.1962,43.2355,470909.0
2016-08-18 10:00:00,55.0,55.05,54.94,55.04,286656.0,43.2355,43.2748,43.1883,43.267,286656.0
2016-08-18 10:30:00,55.05,55.08,55.0,55.06,204141.0,43.2748,43.2984,43.2355,43.2827,204141.0
2016-08-18 11:00:00,55.06,55.1,55.04,55.09,575051.0,43.2827,43.3141,43.267,43.3063,575051.0
2016-08-18 11:30:00,55.09,55.09,54.97,54.99,451128.0,43.3063,43.3063,43.2119,43.2277,451128.0
2016-08-18 12:00:00,54.98,54.99,54.95,54.95,185729.0,43.2198,43.2277,43.1962,43.1962,185729.0
2016-08-18 12:30:00,54.95,55.02,54.95,55.0,305347.0,43.1962,43.2512,43.1962,43.2355,305347.0
2016-08-18 13:00:00,55.0,55.03,54.99,55.0,119420.0,43.2355,43.2591,43.2277,43.2355,119420.0
2016-08-18 13:30:00,55.0,55.04,54.98,55.01,234987.0,43.2355,43.267,43.2198,43.2434,234987.0
2016-08-18 14:00:00,55.02,55.03,54.99,55.0,188940.0,43.2512,43.2591,43.2277,43.2355,188940.0
2016-08-18 14:30:00,55.0,55.01,54.97,54.99,253266.0,43.2355,43.2434,43.2119,43.2277,253266.0
2016-08-18 15:00:00,54.99,55.08,54.98,55.07,599384.0,43.2277,43.2984,43.2198,43.2905,599384.0
2016-08-18 15:30:00,55.07,55.1,55.05,55.07,1197462.0,43.2905,43.3141,43.2748,43.2905,1197462.0
2016-08-19 09:30:00,54.98,54.99,54.82,54.87,504328.0,43.2198,43.2277,43.094,43.1333,504328.0
2016-08-19 10:00:00,54.87,54.92,54.82,54.91,796905.0,43.1333,43.1726,43.094,43.1648,796905.0
2016-08-19 10:30:00,54.91,54.95,54.87,54.88,414380.0,43.1648,43.1962,43.1333,43.1412,414380.0
2016-08-19 11:00:00,54.88,54.89,54.82,54.85,173283.0,43.1412,43.149,43.094,43.1176,173283.0
2016-08-19 11:30:00,54.85,54.89,54.84,54.89,264837.0,43.1176,43.149,43.1097,43.149,264837.0
2016-08-19 12:00:00,54.89,54.93,54.85,54.89,354762.0,43.149,43.1805,43.1176,43.149,354762.0
2016-08-19 12:30:00,54.89,54.91,54.81,54.84,168076.0,43.149,43.1648,43.0862,43.1097,168076.0
2016-08-19 13:00:00,54.84,54.9,54.84,54.86,211497.0,43.1097,43.1569,43.1097,43.1255,211497.0
2016-08-19 13:30:00,54.86,54.9,54.84,54.86,210647.0,43.1255,43.1569,43.1097,43.1255,210647.0
2016-08-19 14:00:00,54.87,54.9,54.86,54.88,261146.0,43.1333,43.1569,43.1255,43.1412,261146.0
2016-08-19 14:30:00,54.88,54.95,54.87,54.93,304889.0,43.1412,43.1962,43.1333,43.1805,304889.0
2016-08-19 15:00:00,54.93,54.95,54.89,54.94,315033.0,43.1805,43.1962,43.149,43.1883,315033.0
2016-08-19 15:30:00,54.95,54.95,54.9,54.93,1610202.0,43.1962,43.1962,43.1569,43.1805,1610202.0
2016-08-22 09:30:00,54.92,54.95,54.82,54.86,1495889.0,43.1726,43.1962,43.094,43.1255,1495889.0
2016-08-22 10:00:00,54.86,55.0,54.82,54.97,956988.0,43.1255,43.2355,43.094,43.2119,956988.0
2016-08-22 10:30:00,54.98,55.0,54.94,55.0,732986.0,43.2198,43.2355,43.1883,43.2355,732986.0
2016-08-22 11:00:00,55.0,55.02,54.87,54.89,633823.0,43.2355,43.2512,43.1333,43.149,633823.0
2016-08-22 11:30:00,54.89,54.92,54.87,54.9,422142.0,43.149,43.1726,43.1333,43.1569,422142.0
2016-08-22 12:00:00,54.89,55.06,54.89,55.04,279472.0,43.149,43.2827,43.149,43.267,279472.0
2016-08-22 12:30:00,55.05,55.05,54.94,54.95,639689.0,43.2748,43.2748,43.1883,43.1962,639689.0
2016-08-22 13:00:00,54.95,54.97,54.87,54.9,195758.0,43.1962,43.2119,43.1333,43.1569,195758.0
2016-08-22 13:30:00,54.89,55.01,54.87,54.98,671569.0,43.149,43.2434,43.1333,43.2198,671569.0
2016-08-22 14:00:00,54.98,55.02,54.93,54.94,617146.0,43.2198,43.2512,43.1805,43.1883,617146.0
2016-08-22 14:30:00,54.94,54.99,54.93,54.95,239755.0,43.1883,43.2277,43.1805,43.1962,239755.0
2016-08-22 15:00:00,54.96,55.01,54.95,55.0,423553.0,43.2041,43.2434,43.1962,43.2355,423553.0
2016-08-22 15:30:00,55.0,55.01,54.96,54.99,1697805.0,43.2355,43.2434,43.2041,43.2277,1697805.0
2016-08-23 09:30:00,55.03,55.13,54.98,55.03,754677.0,43.2591,43.3377,43.2198,43.2591,754677.0
2016-08-23 10:00:00,55.03,55.05,54.98,55.02,312590.0,43.2591,43.2748,43.2198,43.2512,312590.0
2016-08-23 10:30:00,55.02,55.03,54.94,54.96,251547.0,43.2512,43.2591,43.1883,43.2041,251547.0
2016-08-23 11:00:00,54.96,54.98,54.91,54.94,275505.0,43.2041,43.2198,43.1648,43.1883,275505.0
2016-08-23 11:30:00,54.94,54.99,54.92,54.96,259433.0,43.1883,43.2277,43.1726,43.2041,259433.0
2016-08-23 12:00:00,54.97,54.98,54.93,54.95,418019.0,43.2119,43.2198,43.1805,43.1962,418019.0
2016-08-23 12:30:00,54.95,54.96,54.89,54.92,321528.0,43.1962,43.2041,43.149,43.1726,321528.0
2016-08-23 13:00:00,54.91,54.97,54.91,54.95,264923.0,43.1648,43.2119,43.1648,43.1962,264923.0
2016-08-23 13:30:00,54.95,54.97,54.93,54.94,289094.0,43.1962,43.2119,43.1805,43.1883,289094.0
2016-08-23 14:00:00,54.94,54.95,54.91,54.93,313485.0,43.1883,43.1962,43.1648,43.1805,313485.0
2016-08-23 14:30:00,54.93,54.94,54.88,54.9,301587.0,43.1805,43.1883,43.1412,43.1569,301587.0
2016-08-23 15:00:00,54.9,54.94,54.89,54.9,623093.0,43.1569,43.1883,43.149,43.1569,623093.0
2016-08-23 15:30:00,54.89,54.9,54.87,54.88,903764.0,43.149,43.1569,43.1333,43.1412,903764.0
2016-08-24 09:30:00,54.87,54.98,54.58,54.65,1039905.0,43.1333,43.2198,42.9054,42.9604,1039905.0
2016-08-24 10:00:00,54.65,54.79,54.61,54.78,746381.0,42.9604,43.0704,42.9289,43.0626,746381.0
2016-08-24 10:30:00,54.77,54.82,54.69,54.73,417578.0,43.0547,43.094,42.9918,43.0233,417578.0
2016-08-24 11:00:00,54.74,54.74,54.69,54.72,390122.0,43.0311,43.0311,42.9918,43.0154,390122.0
2016-08-24 11:30:00,54.72,54.75,54.7,54.74,448368.0,43.0154,43.039,42.9997,43.0311,448368.0
2016-08-24 12:00:00,54.75,54.84,54.74,54.81,448480.0,43.039,43.1097,43.0311,43.0862,448480.0
2016-08-24 12:30:00,54.82,54.84,54.8,54.82,179660.0,43.094,43.1097,43.0783,43.094,179660.0
2016-08-24 13:00:00,54.82,54.84,54.79,54.79,112512.0,43.094,43.1097,43.0704,43.0704,112512.0
2016-08-24 13:30:00,54.8,54.81,54.78,54.8,169336.0,43.0783,43.0862,43.0626,43.0783,169336.0
2016-08-24 14:00:00,54.81,54.83,54.77,54.8,229910.0,43.0862,43.1019,43.0547,43.0783,229910.0
2016-08-24 14:30:00,54.8,54.84,54.77,54.81,288104.0,43.0783,43.1097,43.0547,43.0862,288104.0
2016-08-24 15:00:00,54.81,54.82,54.77,54.8,564543.0,43.0862,43.094,43.0547,43.0783,564543.0
2016-08-24 15:30:00,54.8,54.83,54.68,54.81,1553944.0,43.0783,43.1019,42.984,43.0862,1553944.0
2016-08-25 09:30:00,54.83,54.83,54.68,54.72,733495.0,43.1019,43.1019,42.984,43.0154,733495.0
2016-08-25 10:00:00,54.72,54.78,54.7,54.75,369069.0,43.0154,43.0626,42.9997,43.039,369069.0
2016-08-25 10:30:00,54.76,54.81,54.74,54.77,361478.0,43.0469,43.0862,43.0311,43.0547,361478.0
2016-08-25 11:00:00,54.78,54.82,54.71,54.73,623594.0,43.0626,43.094,43.0075,43.0233,623594.0
2016-08-25 11:30:00,54.73,54.76,54.64,54.66,349454.0,43.0233,43.0469,42.9525,42.9682,349454.0
2016-08-25 12:00:00,54.66,54.7,54.65,54.69,174529.0,42.9682,42.9997,42.9604,42.9918,174529.0
2016-08-25 12:30:00,54.69,54.73,54.68,54.71,158362.0,42.9918,43.0233,42.984,43.0075,158362.0
2016-08-25 13:00:00,54.71,54.72,54.64,54.66,211303.0,43.0075,43.0154,42.9525,42.9682,211303.0
2016-08-25 13:30:00,54.66,54.67,54.56,54.56,447386.0,42.9682,42.9761,42.8896,42.8896,447386.0
2016-08-25 14:00:00,54.56,54.59,54.48,54.51,866398.0,42.8896,42.9132,42.8267,42.8503,866398.0
2016-08-25 14:30:00,54.52,54.59,54.52,54.55,435180.0,42.8582,42.9132,42.8582,42.8818,435180.0
2016-08-25 15:00:00,54.56,54.61,54.55,54.6,456475.0,42.8896,42.9289,42.8818,42.9211,456475.0
2016-08-25 15:30:00,54.59,54.61,54.54,54.57,1553160.0,42.9132,42.9289,42.8739,42.8975,1553160.0
2016-08-26 09:30:00,54.64,54.79,54.64,54.7,545585.0,42.9525,43.0704,42.9525,42.9997,545585.0
2016-08-26 10:00:00,54.7,54.86,54.44,54.78,1585182.0,42.9997,43.1255,42.7953,43.0626,1585182.0
2016-08-26 10:30:00,54.79,54.8,54.71,54.78,331994.0,43.0704,43.0783,43.0075,43.0626,331994.0
2016-08-26 11:00:00,54.78,54.8,54.72,54.78,269907.0,43.0626,43.0783,43.0154,43.0626,269907.0
2016-08-26 11:30:00,54.78,54.79,54.46,54.49,469986.0,43.0626,43.0704,42.811,42.8346,469986.0
2016-08-26 12:00:00,54.49,54.49,54.25,54.29,1036886.0,42.8346,42.8346,42.6459,42.6774,1036886.0
2016-08-26 12:30:00,54.29,54.45,54.27,54.41,475159.0,42.6774,42.8032,42.6617,42.7717,475159.0
2016-08-26 13:00:00,54.41,54.43,54.29,54.36,587760.0,42.7717,42.7874,42.6774,42.7324,587760.0
2016-08-26 13:30:00,54.36,54.37,54.25,54.29,590082.0,42.7324,42.7403,42.6459,42.6774,590082.0
2016-08-26 14:00:00,54.28,54.34,54.16,54.18,1045678.0,42.6695,42.7167,42.5752,42.5909,1045678.0
2016-08-26 14:30:00,54.18,54.32,54.17,54.3,765262.0,42.5909,42.701,42.5831,42.6852,765262.0
2016-08-26 15:00:00,54.3,54.4,54.26,54.37,1489889.0,42.6852,42.7639,42.6538,42.7403,1489889.0
2016-08-26 15:30:00,54.36,54.43,54.3,54.32,3919832.0,42.7324,42.7874,42.6852,42.701,3919832.0
2016-08-29 09:30:00,54.42,54.55,54.36,54.53,1369367.0,42.7796,42.8818,42.7324,42.866,1369367.0
2016-08-29 10:00:00,54.53,54.55,54.4,54.43,752299.0,42.866,42.8818,42.7639,42.7874,752299.0
2016-08-29 10:30:00,54.43,54.5,54.42,54.48,572706.0,42.7874,42.8425,42.7796,42.8267,572706.0
2016-08-29 11:00:00,54.48,54.5,54.44,54.45,448677.0,42.8267,42.8425,42.7953,42.8032,448677.0
2016-08-29 11:30:00,54.45,54.5,54.45,54.5,563608.0,42.8032,42.8425,42.8032,42.8425,563608.0
2016-08-29 12:00:00,54.51,54.55,54.46,54.48,447782.0,42.8503,42.8818,42.811,42.8267,447782.0
2016-08-29 12:30:00,54.48,54.52,54.47,54.51,238845.0,42.8267,42.8582,42.8189,42.8503,238845.0
2016-08-29 13:00:00,54.51,54.55,54.5,54.54,326223.0,42.8503,42.8818,42.8425,42.8739,326223.0
2016-08-29 13:30:00,54.55,54.57,54.53,54.56,337077.0,42.8818,42.8975,42.866,42.8896,337077.0
2016-08-29 14:00:00,54.56,54.57,54.5,54.51,373056.0,42.8896,42.8975,42.8425,42.8503,373056.0
2016-08-29 14:30:00,54.52,54.58,54.51,54.57,503549.0,42.8582,42.9054,42.8503,42.8975,503549.0
2016-08-29 15:00:00,54.57,54.62,54.56,54.59,585291.0,42.8975,42.9368,42.8896,42.9132,585291.0
2016-08-29 15:30:00,54.59,54.63,54.58,54.61,1218650.0,42.9132,42.9447,42.9054,42.9289,1218650.0
2016-08-30 09:30:00,54.53,54.61,54.39,54.39,862565.0,42.866,42.9289,42.756,42.756,862565.0
2016-08-30 10:00:00,54.39,54.43,54.33,54.36,755539.0,42.756,42.7874,42.7088,42.7324,755539.0
2016-08-30 10:30:00,54.37,54.43,54.34,54.41,460060.0,42.7403,42.7874,42.7167,42.7717,460060.0
2016-08-30 11:00:00,54.41,54.44,54.33,54.34,424370.0,42.7717,42.7953,42.7088,42.7167,424370.0
2016-08-30 11:30:00,54.35,54.4,54.32,54.38,299703.0,42.7246,42.7639,42.701,42.7481,299703.0
2016-08-30 12:00:00,54.38,54.42,54.37,54.41,196917.0,42.7481,42.7796,42.7403,42.7717,196917.0
2016-08-30 12:30:00,54.41,54.43,54.35,54.37,214332.0,42.7717,42.7874,42.7246,42.7403,214332.0
2016-08-30 13:00:00,54.36,54.42,54.35,54.41,192130.0,42.7324,42.7796,42.7246,42.7717,192130.0
2016-08-30 13:30:00,54.41,54.41,54.35,54.36,343012.0,42.7717,42.7717,42.7246,42.7324,343012.0
2016-08-30 14:00:00,54.36,54.36,54.24,54.28,313990.0,42.7324,42.7324,42.6381,42.6695,313990.0
2016-08-30 14:30:00,54.28,54.31,54.26,54.3,322660.0,42.6695,42.6931,42.6538,42.6852,322660.0
2016-08-30 15:00:00,54.29,54.31,54.23,54.29,573525.0,42.6774,42.6931,42.6302,42.6774,573525.0
2016-08-30 15:30:00,54.3,54.37,54.28,54.33,2146355.0,42.6852,42.7403,42.6695,42.7088,2146355.0
2016-08-31 09:30:00,54.26,54.38,54.26,54.3,997626.0,42.6538,42.7481,42.6538,42.6852,997626.0
2016-08-31 10:00:00,54.3,54.36,54.24,54.31,732250.0,42.6852,42.7324,42.6381,42.6931,732250.0
2016-08-31 10:30:00,54.31,54.36,54.23,54.24,640192.0,42.6931,42.7324,42.6302,42.6381,640192.0
2016-08-31 11:00:00,54.24,54.34,54.23,54.3,550950.0,42.6381,42.7167,42.6302,42.6852,550950.0
2016-08-31 11:30:00,54.3,54.36,54.28,54.32,618226.0,42.6852,42.7324,42.6695,42.701,618226.0
2016-08-31 12:00:00,54.31,54.31,54.21,54.23,400791.0,42.6931,42.6931,42.6145,42.6302,400791.0
2016-08-31 12:30:00,54.23,54.29,54.2,54.25,349314.0,42.6302,42.6774,42.6066,42.6459,349314.0
2016-08-31 13:00:00,54.25,54.25,54.19,54.24,279620.0,42.6459,42.6459,42.5988,42.6381,279620.0
2016-08-31 13:30:00,54.24,54.29,54.21,54.28,384585.0,42.6381,42.6774,42.6145,42.6695,384585.0
2016-08-31 14:00:00,54.28,54.35,54.28,54.32,326084.0,42.6695,42.7246,42.6695,42.701,326084.0
2016-08-31 14:30:00,54.33,54.34,54.26,54.3,293206.0,42.7088,42.7167,42.6538,42.6852,293206.0
2016-08-31 15:00:00,54.3,54.4,54.29,54.38,520193.0,42.6852,42.7639,42.6774,42.7481,520193.0
2016-08-31 15:30:00,54.38,54.44,54.36,54.41,1556785.0,42.7481,42.7953,42.7324,42.7717,1556785.0
2016-09-01 09:30:00,54.16,54.35,54.15,54.21,1951925.0,42.5752,42.7246,42.5673,42.6145,1951925.0
2016-09-01 10:00:00,54.2,54.31,54.16,54.2,1986759.0,42.6066,42.6931,42.5752,42.6066,1986759.0
2016-09-01 10:30:00,54.21,54.23,54.11,54.2,575399.0,42.6145,42.6302,42.5359,42.6066,575399.0
2016-09-01 11:00:00,54.2,54.27,54.16,54.26,1594797.0,42.6066,42.6617,42.5752,42.6538,1594797.0
2016-09-01 11:30:00,54.25,54.26,54.17,54.21,1143313.0,42.6459,42.6538,42.5831,42.6145,1143313.0
2016-09-01 12:00:00,54.21,54.37,54.2,54.34,633591.0,42.6145,42.7403,42.6066,42.7167,633591.0
2016-09-01 12:30:00,54.34,54.42,54.34,54.34,367947.0,42.7167,42.7796,42.7167,42.7167,367947.0
2016-09-01 13:00:00,54.35,54.41,54.32,54.4,439521.0,42.7246,42.7717,42.701,42.7639,439521.0
2016-09-01 13:30:00,54.4,54.42,54.35,54.36,296663.0,42.7639,42.7796,42.7246,42.7324,296663.0
2016-09-01 14:00:00,54.36,54.39,54.3,54.37,394939.0,42.7324,42.756,42.6852,42.7403,394939.0
2016-09-01 14:30:00,54.38,54.45,54.34,54.41,422250.0,42.7481,42.8032,42.7167,42.7717,422250.0
2016-09-01 15:00:00,54.41,54.42,54.31,54.35,647412.0,42.7717,42.7796,42.6931,42.7246,647412.0
2016-09-01 15:30:00,54.35,54.43,54.28,54.42,1478227.0,42.7246,42.7874,42.6695,42.7796,1478227.0
2016-09-02 09:30:00,54.6,54.95,54.56,54.93,2351213.0,42.9211,43.1962,42.8896,43.1805,2351213.0
2016-09-02 10:00:00,54.93,54.93,54.81,54.91,1340170.0,43.1805,43.1805,43.0862,43.1648,1340170.0
2016-09-02 10:30:00,54.91,54.91,54.82,54.84,625296.0,43.1648,43.1648,43.094,43.1097,625296.0
2016-09-02 11:00:00,54.84,54.89,54.83,54.83,575397.0,43.1097,43.149,43.1019,43.1019,575397.0
2016-09-02 11:30:00,54.84,54.88,54.82,54.87,310274.0,43.1097,43.1412,43.094,43.1333,310274.0
2016-09-02 12:00:00,54.87,54.88,54.73,54.79,538031.0,43.1333,43.1412,43.0233,43.0704,538031.0
2016-09-02 12:30:00,54.78,54.85,54.77,54.8,489466.0,43.0626,43.1176,43.0547,43.0783,489466.0
2016-09-02 13:00:00,54.8,54.81,54.74,54.75,374690.0,43.0783,43.0862,43.0311,43.039,374690.0
2016-09-02 13:30:00,54.75,54.75,54.67,54.73,480839.0,43.039,43.039,42.9761,43.0233,480839.0
2016-09-02 14:00:00,54.73,54.78,54.72,54.75,301865.0,43.0233,43.0626,43.0154,43.039,301865.0
2016-09-02 14:30:00,54.76,54.8,54.73,54.8,259694.0,43.0469,43.0783,43.0233,43.0783,259694.0
2016-09-02 15:00:00,54.8,54.84,54.78,54.83,363074.0,43.0783,43.1097,43.0626,43.1019,363074.0
2016-09-02 15:30:00,54.83,54.83,54.78,54.81,2228669.0,43.1019,43.1019,43.0626,43.0862,2228669.0
2016-09-06 09:30:00,54.83,54.9,54.6,54.62,1245405.0,43.1019,43.1569,42.9211,42.9368,1245405.0
2016-09-06 10:00:00,54.62,54.72,54.56,54.58,1038825.0,42.9368,43.0154,42.8896,42.9054,1038825.0
2016-09-06 10:30:00,54.58,54.66,54.58,54.65,651184.0,42.9054,42.9682,42.9054,42.9604,651184.0
2016-09-06 11:00:00,54.65,54.7,54.62,54.68,450878.0,42.9604,42.9997,42.9368,42.984,450878.0
2016-09-06 11:30:00,54.68,54.8,54.67,54.76,405505.0,42.984,43.0783,42.9761,43.0469,405505.0
2016-09-06 12:00:00,54.76,54.79,54.74,54.79,503400.0,43.0469,43.0704,43.0311,43.0704,503400.0
2016-09-06 12:30:00,54.78,54.82,54.76,54.77,249192.0,43.0626,43.094,43.0469,43.0547,249192.0
2016-09-06 13:00:00,54.78,54.83,54.76,54.82,341632.0,43.0626,43.1019,43.0469,43.094,341632.0
2016-09-06 13:30:00,54.82,54.83,54.8,54.81,384502.0,43.094,43.1019,43.0783,43.0862,384502.0
2016-09-06 14:00:00,54.82,54.85,54.8,54.83,182671.0,43.094,43.1176,43.0783,43.1019,182671.0
2016-09-06 14:30:00,54.83,54.87,54.82,54.87,300407.0,43.1019,43.1333,43.094,43.1333,300407.0
2016-09-06 15:00:00,54.87,54.88,54.83,54.88,372941.0,43.1333,43.1412,43.1019,43.1412,372941.0
2016-09-06 15:30:00,54.88,54.95,54.85,54.95,1605274.0,43.1412,43.1962,43.1176,43.1962,1605274.0
2016-09-07 09:30:00,54.84,54.94,54.52,54.57,2023996.0,43.1097,43.1883,42.8582,42.8975,2023996.0
2016-09-07 10:00:00,54.58,54.59,54.5,54.56,1493813.0,42.9054,42.9132,42.8425,42.8896,1493813.0
2016-09-07 10:30:00,54.57,54.57,54.5,54.52,850687.0,42.8975,42.8975,42.8425,42.8582,850687.0
2016-09-07 11:00:00,54.52,54.55,54.42,54.44,1437093.0,42.8582,42.8818,42.7796,42.7953,1437093.0
2016-09-07 11:30:00,54.44,54.44,54.36,54.41,690910.0,42.7953,42.7953,42.7324,42.7717,690910.0
2016-09-07 12:00:00,54.4,54.42,54.35,54.37,632286.0,42.7639,42.7796,42.7246,42.7403,632286.0
2016-09-07 12:30:00,54.37,54.41,54.35,54.39,428875.0,42.7403,42.7717,42.7246,42.756,428875.0
2016-09-07 13:00:00,54.38,54.43,54.37,54.41,478131.0,42.7481,42.7874,42.7403,42.7717,478131.0
2016-09-07 13:30:00,54.41,54.44,54.4,54.4,356835.0,42.7717,42.7953,42.7639,42.7639,356835.0
2016-09-07 14:00:00,54.4,54.48,54.4,54.48,467305.0,42.7639,42.8267,42.7639,42.8267,467305.0
2016-09-07 14:30:00,54.47,54.53,54.46,54.51,350818.0,42.8189,42.866,42.811,42.8503,350818.0
2016-09-07 15:00:00,54.51,54.52,54.44,54.44,580046.0,42.8503,42.8582,42.7953,42.7953,580046.0
2016-09-07 15:30:00,54.44,54.47,54.4,54.44,2589091.0,42.7953,42.8189,42.7639,42.7953,2589091.0
2016-09-08 09:30:00,54.25,54.41,54.23,54.34,1590847.0,42.6459,42.7717,42.6302,42.7167,1590847.0
2016-09-08 10:00:00,54.34,54.41,54.33,54.34,867846.0,42.7167,42.7717,42.7088,42.7167,867846.0
2016-09-08 10:30:00,54.34,54.39,54.31,54.36,976606.0,42.7167,42.756,42.6931,42.7324,976606.0
2016-09-08 11:00:00,54.37,54.39,54.3,54.33,824372.0,42.7403,42.756,42.6852,42.7088,824372.0
2016-09-08 11:30:00,54.33,54.34,54.24,54.27,986796.0,42.7088,42.7167,42.6381,42.6617,986796.0
2016-09-08 12:00:00,54.26,54.27,54.17,54.19,737071.0,42.6538,42.6617,42.5831,42.5988,737071.0
2016-09-08 12:30:00,54.19,54.23,54.15,54.2,785884.0,42.5988,42.6302,42.5673,42.6066,785884.0
2016-09-08 13:00:00,54.19,54.2,54.12,54.13,516486.0,42.5988,42.6066,42.5437,42.5516,516486.0
2016-09-08 13:30:00,54.13,54.14,54.06,54.12,541732.0,42.5516,42.5595,42.4966,42.5437,541732.0
2016-09-08 14:00:00,54.12,54.18,54.09,54.17,547088.0,42.5437,42.5909,42.5202,42.5831,547088.0
2016-09-08 14:30:00,54.16,54.21,54.16,54.2,632715.0,42.5752,42.6145,42.5752,42.6066,632715.0
2016-09-08 15:00:00,54.2,54.21,54.16,54.16,799122.0,42.6066,42.6145,42.5752,42.5752,799122.0
2016-09-08 15:30:00,54.16,54.21,54.16,54.18,2652220.0,42.5752,42.6145,42.5752,42.5909,2652220.0
2016-09-09 09:30:00,53.69,53.79,53.39,53.42,2839323.0,42.2057,42.2843,41.9699,41.9935,2839323.0
2016-09-09 10:00:00,53.42,53.5,53.35,53.42,2021448.0,41.9935,42.0564,41.9385,41.9935,2021448.0
2016-09-09 10:30:00,53.42,53.45,53.27,53.35,1306593.0,41.9935,42.0171,41.8756,41.9385,1306593.0
2016-09-09 11:00:00,53.35,53.35,53.26,53.33,1014884.0,41.9385,41.9385,41.8677,41.9227,1014884.0
2016-09-09 11:30:00,53.33,53.38,53.3,53.33,1131939.0,41.9227,41.962,41.8991,41.9227,1131939.0
2016-09-09 12:00:00,53.33,53.34,53.22,53.23,864748.0,41.9227,41.9306,41.8363,41.8441,864748.0
2016-09-09 12:30:00,53.23,53.29,53.21,53.27,849681.0,41.8441,41.8913,41.8284,41.8756,849681.0
2016-09-09 13:00:00,53.27,53.27,53.15,53.2,655671.0,41.8756,41.8756,41.7812,41.8205,655671.0
2016-09-09 13:30:00,53.2,53.21,53.05,53.1,908935.0,41.8205,41.8284,41.7026,41.7419,908935.0
2016-09-09 14:00:00,53.09,53.11,52.96,53.04,1471600.0,41.7341,41.7498,41.6319,41.6948,1471600.0
2016-09-09 14:30:00,53.04,53.08,52.89,52.98,1499760.0,41.6948,41.7262,41.5768,41.6476,1499760.0
2016-09-09 15:00:00,52.98,53.0,52.88,52.95,1863338.0,41.6476,41.6633,41.569,41.624,1863338.0
2016-09-09 15:30:00,52.95,52.96,52.69,52.7,5744223.0,41.624,41.6319,41.4196,41.4275,5744223.0
2016-09-12 09:30:00,52.71,53.05,52.63,53.0,3466153.0,41.4353,41.7026,41.3725,41.6633,3466153.0
2016-09-12 10:00:00,53.0,53.15,52.94,53.09,1753554.0,41.6633,41.7812,41.6161,41.7341,1753554.0
2016-09-12 10:30:00,53.09,53.12,52.99,53.0,1266626.0,41.7341,41.7576,41.6555,41.6633,1266626.0
2016-09-12 11:00:00,53.01,53.02,52.94,52.98,879206.0,41.6712,41.679,41.6161,41.6476,879206.0
2016-09-12 11:30:00,52.98,53.1,52.95,53.09,817000.0,41.6476,41.7419,41.624,41.7341,817000.0
2016-09-12 12:00:00,53.09,53.17,53.06,53.17,928587.0,41.7341,41.797,41.7105,41.797,928587.0
2016-09-12 12:30:00,53.17,53.29,53.17,53.28,1423443.0,41.797,41.8913,41.797,41.8834,1423443.0
2016-09-12 13:00:00,53.28,53.48,53.23,53.25,1975014.0,41.8834,42.0406,41.8441,41.8598,1975014.0
2016-09-12 13:30:00,53.25,53.48,53.19,53.47,1503173.0,41.8598,42.0406,41.8127,42.0328,1503173.0
2016-09-12 14:00:00,53.46,53.67,53.44,53.61,1273739.0,42.0249,42.19,42.0092,42.1428,1273739.0
2016-09-12 14:30:00,53.62,53.73,53.59,53.63,1279148.0,42.1507,42.2372,42.1271,42.1586,1279148.0
2016-09-12 15:00:00,53.63,53.7,53.6,53.68,1054350.0,42.1586,42.2136,42.135,42.1979,1054350.0
2016-09-12 15:30:00,53.68,53.76,53.63,53.68,3339496.0,42.1979,42.2608,42.1586,42.1979,3339496.0
2016-09-13 09:30:00,53.39,53.46,53.28,53.37,2292764.0,41.9699,42.0249,41.8834,41.9542,2292764.0
2016-09-13 10:00:00,53.37,53.42,53.23,53.26,1482092.0,41.9542,41.9935,41.8441,41.8677,1482092.0
2016-09-13 10:30:00,53.27,53.35,53.2,53.23,1026340.0,41.8756,41.9385,41.8205,41.8441,1026340.0
2016-09-13 11:00:00,53.22,53.25,53.16,53.19,1468277.0,41.8363,41.8598,41.7891,41.8127,1468277.0
2016-09-13 11:30:00,53.19,53.25,53.11,53.22,1359832.0,41.8127,41.8598,41.7498,41.8363,1359832.0
2016-09-13 12:00:00,53.22,53.28,53.16,53.16,1541282.0,41.8363,41.8834,41.7891,41.7891,1541282.0
2016-09-13 12:30:00,53.16,53.2,52.95,53.0,1775508.0,41.7891,41.8205,41.624,41.6633,1775508.0
2016-09-13 13:00:00,53.0,53.24,52.91,53.22,1211548.0,41.6633,41.852,41.5926,41.8363,1211548.0
2016-09-13 13:30:00,53.22,53.28,53.04,53.09,1387394.0,41.8363,41.8834,41.6948,41.7341,1387394.0
2016-09-13 14:00:00,53.08,53.11,52.99,53.01,609265.0,41.7262,41.7498,41.6555,41.6712,609265.0
2016-09-13 14:30:00,53.01,53.14,52.96,53.02,1186617.0,41.6712,41.7734,41.6319,41.679,1186617.0
2016-09-13 15:00:00,53.01,53.12,52.94,53.09,1182358.0,41.6712,41.7576,41.6161,41.7341,1182358.0
2016-09-13 15:30:00,53.1,53.19,52.97,53.01,4298080.0,41.7419,41.8127,41.6397,41.6712,4298080.0
2016-09-14 09:30:00,53.05,53.14,52.92,52.99,1694450.0,41.7026,41.7734,41.6004,41.6555,1694450.0
2016-09-14 10:00:00,52.99,53.22,52.98,53.19,1247843.0,41.6555,41.8363,41.6476,41.8127,1247843.0
2016-09-14 10:30:00,53.19,53.24,53.03,53.06,1109135.0,41.8127,41.852,41.6869,41.7105,1109135.0
2016-09-14 11:00:00,53.06,53.11,53.01,53.05,960482.0,41.7105,41.7498,41.6712,41.7026,960482.0
2016-09-14 11:30:00,53.05,53.11,52.97,53.11,404140.0,41.7026,41.7498,41.6397,41.7498,404140.0
2016-09-14 12:00:00,53.11,53.13,53.0,53.05,1269685.0,41.7498,41.7655,41.6633,41.7026,1269685.0
2016-09-14 12:30:00,53.05,53.08,52.98,53.0,510662.0,41.7026,41.7262,41.6476,41.6633,510662.0
2016-09-14 13:00:00,53.0,53.03,52.96,52.98,445111.0,41.6633,41.6869,41.6319,41.6476,445111.0
2016-09-14 13:30:00,52.98,53.02,52.89,52.91,695508.0,41.6476,41.679,41.5768,41.5926,695508.0
2016-09-14 14:00:00,52.9,52.92,52.73,52.83,887603.0,41.5847,41.6004,41.4511,41.5297,887603.0
2016-09-14 14:30:00,52.82,52.89,52.79,52.85,558546.0,41.5218,41.5768,41.4982,41.5454,558546.0
2016-09-14 15:00:00,52.85,52.87,52.71,52.72,1608749.0,41.5454,41.5611,41.4353,41.4432,1608749.0
2016-09-14 15:30:00,52.73,52.88,52.72,52.84,3844751.0,41.4511,41.569,41.4432,41.5375,3844751.0
2016-09-15 09:30:00,52.74,52.94,52.69,52.88,1619908.0,41.4589,41.6161,41.4196,41.569,1619908.0
2016-09-15 10:00:00,52.87,53.07,52.84,53.0,811538.0,41.5611,41.7183,41.5375,41.6633,811538.0
2016-09-15 10:30:00,53.0,53.11,52.97,53.08,612501.0,41.6633,41.7498,41.6397,41.7262,612501.0
2016-09-15 11:00:00,53.08,53.18,53.08,53.17,508331.0,41.7262,41.8048,41.7262,41.797,508331.0
2016-09-15 11:30:00,53.17,53.21,53.11,53.11,724670.0,41.797,41.8284,41.7498,41.7498,724670.0
2016-09-15 12:00:00,53.11,53.13,53.03,53.05,427175.0,41.7498,41.7655,41.6869,41.7026,427175.0
2016-09-15 12:30:00,53.05,53.07,52.98,53.05,480740.0,41.7026,41.7183,41.6476,41.7026,480740.0
2016-09-15 13:00:00,53.05,53.12,53.02,53.07,382715.0,41.7026,41.7576,41.679,41.7183,382715.0
2016-09-15 13:30:00,53.08,53.21,53.08,53.21,611831.0,41.7262,41.8284,41.7262,41.8284,611831.0
2016-09-15 14:00:00,53.21,53.33,53.18,53.31,367190.0,41.8284,41.9227,41.8048,41.907,367190.0
2016-09-15 14:30:00,53.31,53.33,53.26,53.29,582767.0,41.907,41.9227,41.8677,41.8913,582767.0
2016-09-15 15:00:00,53.3,53.34,53.22,53.26,567761.0,41.8991,41.9306,41.8363,41.8677,567761.0
2016-09-15 15:30:00,53.27,53.35,53.23,53.28,1833078.0,41.8756,41.9385,41.8441,41.8834,1833078.0
2016-09-16 09:30:00,52.9,52.95,52.48,52.58,2245846.0,41.8432,41.8827,41.511,41.5901,2245846.0
2016-09-16 10:00:00,52.59,52.63,52.53,52.59,767440.0,41.598,41.6296,41.5505,41.598,767440.0
2016-09-16 10:30:00,52.58,52.71,52.56,52.65,711569.0,41.5901,41.6929,41.5743,41.6455,711569.0
2016-09-16 11:00:00,52.64,52.66,52.57,52.59,557481.0,41.6375,41.6534,41.5822,41.598,557481.0
2016-09-16 11:30:00,52.6,52.67,52.56,52.66,633366.0,41.6059,41.6613,41.5743,41.6534,633366.0
2016-09-16 12:00:00,52.67,52.76,52.65,52.73,598135.0,41.6613,41.7325,41.6455,41.7087,598135.0
2016-09-16 12:30:00,52.73,52.74,52.68,52.69,432762.0,41.7087,41.7166,41.6692,41.6771,432762.0
2016-09-16 13:00:00,52.68,52.72,52.64,52.71,339750.0,41.6692,41.7008,41.6375,41.6929,339750.0
2016-09-16 13:30:00,52.7,52.72,52.61,52.66,629039.0,41.685,41.7008,41.6138,41.6534,629039.0
2016-09-16 14:00:00,52.66,52.72,52.62,52.66,389248.0,41.6534,41.7008,41.6217,41.6534,389248.0
2016-09-16 14:30:00,52.67,52.74,52.66,52.66,689376.0,41.6613,41.7166,41.6534,41.6534,689376.0
2016-09-16 15:00:00,52.67,52.76,52.65,52.75,976386.0,41.6613,41.7325,41.6455,41.7246,976386.0
2016-09-16 15:30:00,52.75,52.85,52.74,52.78,3298124.0,41.7246,41.8036,41.7166,41.7483,3298124.0
2016-09-19 09:30:00,52.8,52.93,52.69,52.92,989601.0,41.7641,41.8669,41.6771,41.859,989601.0
2016-09-19 10:00:00,52.93,52.99,52.89,52.92,753424.0,41.8669,41.9144,41.8353,41.859,753424.0
2016-09-19 10:30:00,52.92,52.95,52.87,52.92,651661.0,41.859,41.8827,41.8195,41.859,651661.0
2016-09-19 11:00:00,52.92,52.94,52.88,52.91,571722.0,41.859,41.8748,41.8274,41.8511,571722.0
2016-09-19 11:30:00,52.92,52.95,52.89,52.94,586596.0,41.859,41.8827,41.8353,41.8748,586596.0
2016-09-19 12:00:00,52.94,52.95,52.81,52.84,514787.0,41.8748,41.8827,41.772,41.7957,514787.0
2016-09-19 12:30:00,52.83,52.87,52.78,52.8,265678.0,41.7878,41.8195,41.7483,41.7641,265678.0
2016-09-19 13:00:00,52.8,52.87,52.78,52.84,237983.0,41.7641,41.8195,41.7483,41.7957,237983.0
2016-09-19 13:30:00,52.84,52.84,52.72,52.81,531749.0,41.7957,41.7957,41.7008,41.772,531749.0
2016-09-19 14:00:00,52.8,52.87,52.79,52.85,256585.0,41.7641,41.8195,41.7562,41.8036,256585.0
2016-09-19 14:30:00,52.85,52.91,52.83,52.9,513654.0,41.8036,41.8511,41.7878,41.8432,513654.0
2016-09-19 15:00:00,52.91,52.91,52.76,52.77,704630.0,41.8511,41.8511,41.7325,41.7404,704630.0
2016-09-19 15:30:00,52.77,52.79,52.69,52.7,1911113.0,41.7404,41.7562,41.6771,41.685,1911113.0
2016-09-20 09:30:00,52.93,53.0,52.83,52.94,1009717.0,41.8669,41.9223,41.7878,41.8748,1009717.0
2016-09-20 10:00:00,52.95,53.02,52.94,53.01,709076.0,41.8827,41.9381,41.8748,41.9302,709076.0
2016-09-20 10:30:00,53.0,53.01,52.93,52.98,1335870.0,41.9223,41.9302,41.8669,41.9065,1335870.0
2016-09-20 11:00:00,52.98,53.0,52.91,52.92,410113.0,41.9065,41.9223,41.8511,41.859,410113.0
2016-09-20 11:30:00,52.93,52.95,52.86,52.88,317263.0,41.8669,41.8827,41.8116,41.8274,317263.0
2016-09-20 12:00:00,52.87,52.94,52.85,52.93,489087.0,41.8195,41.8748,41.8036,41.8669,489087.0
2016-09-20 12:30:00,52.93,52.94,52.84,52.84,591628.0,41.8669,41.8748,41.7957,41.7957,591628.0
2016-09-20 13:00:00,52.85,52.93,52.82,52.92,406535.0,41.8036,41.8669,41.7799,41.859,406535.0
2016-09-20 13:30:00,52.92,52.94,52.87,52.93,402726.0,41.859,41.8748,41.8195,41.8669,402726.0
2016-09-20 14:00:00,52.93,52.94,52.87,52.9,450383.0,41.8669,41.8748,41.8195,41.8432,450383.0
2016-09-20 14:30:00,52.9,52.96,52.89,52.93,337830.0,41.8432,41.8907,41.8353,41.8669,337830.0
2016-09-20 15:00:00,52.93,52.97,52.91,52.95,646184.0,41.8669,41.8986,41.8511,41.8827,646184.0
2016-09-20 15:30:00,52.95,52.95,52.81,52.81,1965968.0,41.8827,41.8827,41.772,41.772,1965968.0
2016-09-21 09:30:00,52.83,52.97,52.8,52.89,1219844.0,41.7878,41.8986,41.7641,41.8353,1219844.0
2016-09-21 10:00:00,52.89,52.91,52.83,52.84,1927095.0,41.8353,41.8511,41.7878,41.7957,1927095.0
2016-09-21 10:30:00,52.84,52.86,52.76,52.84,851418.0,41.7957,41.8116,41.7325,41.7957,851418.0
2016-09-21 11:00:00,52.84,52.87,52.78,52.87,629828.0,41.7957,41.8195,41.7483,41.8195,629828.0
2016-09-21 11:30:00,52.86,52.87,52.76,52.78,1266439.0,41.8116,41.8195,41.7325,41.7483,1266439.0
2016-09-21 12:00:00,52.78,52.8,52.63,52.66,761827.0,41.7483,41.7641,41.6296,41.6534,761827.0
2016-09-21 12:30:00,52.65,52.68,52.56,52.68,883727.0,41.6455,41.6692,41.5743,41.6692,883727.0
2016-09-21 13:00:00,52.67,52.69,52.58,52.6,765704.0,41.6613,41.6771,41.5901,41.6059,765704.0
2016-09-21 13:30:00,52.59,52.68,52.58,52.61,665690.0,41.598,41.6692,41.5901,41.6138,665690.0
2016-09-21 14:00:00,52.59,52.94,52.55,52.69,4693530.0,41.598,41.8748,41.5664,41.6771,4693530.0
2016-09-21 14:30:00,52.68,52.91,52.65,52.9,2486727.0,41.6692,41.8511,41.6455,41.8432,2486727.0
2016-09-21 15:00:00,52.9,53.09,52.87,53.06,1402660.0,41.8432,41.9935,41.8195,41.9698,1402660.0
2016-09-21 15:30:00,53.06,53.24,53.06,53.12,2532908.0,41.9698,42.1121,41.9698,42.0172,2532908.0
2016-09-22 09:30:00,53.3,53.59,53.3,53.54,5809617.0,42.1596,42.389,42.1596,42.3494,5809617.0
2016-09-22 10:00:00,53.54,53.54,53.45,53.51,1281229.0,42.3494,42.3494,42.2782,42.3257,1281229.0
2016-09-22 10:30:00,53.51,53.56,53.46,53.46,859180.0,42.3257,42.3653,42.2862,42.2862,859180.0
2016-09-22 11:00:00,53.46,53.49,53.36,53.38,1238267.0,42.2862,42.3099,42.2071,42.2229,1238267.0
2016-09-22 11:30:00,53.37,53.44,53.36,53.44,645662.0,42.215,42.2703,42.2071,42.2703,645662.0
2016-09-22 12:00:00,53.44,53.49,53.4,53.49,463593.0,42.2703,42.3099,42.2387,42.3099,463593.0
2016-09-22 12:30:00,53.49,53.52,53.47,53.52,668187.0,42.3099,42.3336,42.2941,42.3336,668187.0
2016-09-22 13:00:00,53.52,53.57,53.51,53.53,496143.0,42.3336,42.3732,42.3257,42.3415,496143.0
2016-09-22 13:30:00,53.53,53.59,53.51,53.58,588181.0,42.3415,42.389,42.3257,42.3811,588181.0
2016-09-22 14:00:00,53.59,53.61,53.45,53.5,770847.0,42.389,42.4048,42.2782,42.3178,770847.0
2016-09-22 14:30:00,53.5,53.63,53.46,53.62,679479.0,42.3178,42.4206,42.2862,42.4127,679479.0
2016-09-22 15:00:00,53.62,53.65,53.59,53.61,833994.0,42.4127,42.4364,42.389,42.4048,833994.0
2016-09-22 15:30:00,53.61,53.68,53.58,53.58,2184862.0,42.4048,42.4602,42.3811,42.3811,2184862.0
2016-09-23 09:30:00,53.59,53.6,53.31,53.38,1069545.0,42.389,42.3969,42.1675,42.2229,1069545.0
2016-09-23 10:00:00,53.38,53.47,53.36,53.46,761094.0,42.2229,42.2941,42.2071,42.2862,761094.0
2016-09-23 10:30:00,53.46,53.53,53.45,53.48,757950.0,42.2862,42.3415,42.2782,42.302,757950.0
2016-09-23 11:00:00,53.47,53.48,53.41,53.45,450123.0,42.2941,42.302,42.2466,42.2782,450123.0
2016-09-23 11:30:00,53.45,53.46,53.32,53.38,1839802.0,42.2782,42.2862,42.1754,42.2229,1839802.0
2016-09-23 12:00:00,53.38,53.44,53.37,53.44,268614.0,42.2229,42.2703,42.215,42.2703,268614.0
2016-09-23 12:30:00,53.44,53.5,53.43,53.49,311122.0,42.2703,42.3178,42.2624,42.3099,311122.0
2016-09-23 13:00:00,53.49,53.49,53.42,53.43,1213829.0,42.3099,42.3099,42.2545,42.2624,1213829.0
2016-09-23 13:30:00,53.43,53.43,53.32,53.37,813174.0,42.2624,42.2624,42.1754,42.215,813174.0
2016-09-23 14:00:00,53.37,53.43,53.36,53.4,399038.0,42.215,42.2624,42.2071,42.2387,399038.0
2016-09-23 14:30:00,53.39,53.41,53.36,53.41,365324.0,42.2308,42.2466,42.2071,42.2466,365324.0
2016-09-23 15:00:00,53.41,53.47,53.38,53.47,649597.0,42.2466,42.2941,42.2229,42.2941,649597.0
2016-09-23 15:30:00,53.47,53.51,53.33,53.33,2186116.0,42.2941,42.3257,42.1833,42.1833,2186116.0
2016-09-26 09:30:00,53.2,53.22,52.96,53.03,903602.0,42.0805,42.0963,41.8907,41.946,903602.0
2016-09-26 10:00:00,53.03,53.09,52.99,53.01,873767.0,41.946,41.9935,41.9144,41.9302,873767.0
2016-09-26 10:30:00,53.01,53.09,53.0,53.04,331887.0,41.9302,41.9935,41.9223,41.9539,331887.0
2016-09-26 11:00:00,53.05,53.07,52.95,52.95,473209.0,41.9618,41.9777,41.8827,41.8827,473209.0
2016-09-26 11:30:00,52.96,52.97,52.87,52.89,1216469.0,41.8907,41.8986,41.8195,41.8353,1216469.0
2016-09-26 12:00:00,52.89,52.97,52.88,52.96,405766.0,41.8353,41.8986,41.8274,41.8907,405766.0
2016-09-26 12:30:00,52.96,53.07,52.95,53.05,619097.0,41.8907,41.9777,41.8827,41.9618,619097.0
2016-09-26 13:00:00,53.04,53.06,52.95,52.96,572054.0,41.9539,41.9698,41.8827,41.8907,572054.0
2016-09-26 13:30:00,52.96,52.98,52.91,52.93,790104.0,41.8907,41.9065,41.8511,41.8669,790104.0
2016-09-26 14:00:00,52.93,52.99,52.92,52.99,458842.0,41.8669,41.9144,41.859,41.9144,458842.0
2016-09-26 14:30:00,52.98,52.99,52.9,52.9,654480.0,41.9065,41.9144,41.8432,41.8432,654480.0
2016-09-26 15:00:00,52.91,52.97,52.89,52.96,654527.0,41.8511,41.8986,41.8353,41.8907,654527.0
2016-09-26 15:30:00,52.96,52.98,52.84,52.88,2597987.0,41.8907,41.9065,41.7957,41.8274,2597987.0
2016-09-27 09:30:00,52.89,53.04,52.86,52.99,1174553.0,41.8353,41.9539,41.8116,41.9144,1174553.0
2016-09-27 10:00:00,52.98,53.08,52.95,53.08,891490.0,41.9065,41.9856,41.8827,41.9856,891490.0
2016-09-27 10:30:00,53.09,53.09,52.89,52.91,653135.0,41.9935,41.9935,41.8353,41.8511,653135.0
2016-09-27 11:00:00,52.92,53.02,52.91,53.0,1268250.0,41.859,41.9381,41.8511,41.9223,1268250.0
2016-09-27 11:30:00,53.01,53.09,53.0,53.08,1249178.0,41.9302,41.9935,41.9223,41.9856,1249178.0
2016-09-27 12:00:00,53.08,53.26,53.06,53.19,1176398.0,41.9856,42.128,41.9698,42.0726,1176398.0
2016-09-27 12:30:00,53.2,53.21,53.13,53.19,342643.0,42.0805,42.0884,42.0251,42.0726,342643.0
2016-09-27 13:00:00,53.18,53.22,53.15,53.21,254440.0,42.0647,42.0963,42.0409,42.0884,254440.0
2016-09-27 13:30:00,53.21,53.23,53.13,53.15,431040.0,42.0884,42.1042,42.0251,42.0409,431040.0
2016-09-27 14:00:00,53.15,53.15,53.09,53.13,882851.0,42.0409,42.0409,41.9935,42.0251,882851.0
2016-09-27 14:30:00,53.13,53.13,53.07,53.1,490009.0,42.0251,42.0251,41.9777,42.0014,490009.0
2016-09-27 15:00:00,53.09,53.13,53.04,53.08,537574.0,41.9935,42.0251,41.9539,41.9856,537574.0
2016-09-27 15:30:00,53.08,53.12,53.04,53.12,1387807.0,41.9856,42.0172,41.9539,42.0172,1387807.0
2016-09-28 09:30:00,53.22,53.32,53.14,53.15,1177074.0,42.0963,42.1754,42.033,42.0409,1177074.0
2016-09-28 10:00:00,53.15,53.17,53.06,53.15,658588.0,42.0409,42.0568,41.9698,42.0409,658588.0
2016-09-28 10:30:00,53.14,53.17,53.06,53.11,505789.0,42.033,42.0568,41.9698,42.0093,505789.0
2016-09-28 11:00:00,53.1,53.12,53.04,53.07,402924.0,42.0014,42.0172,41.9539,41.9777,402924.0
2016-09-28 11:30:00,53.07,53.1,53.02,53.07,607390.0,41.9777,42.0014,41.9381,41.9777,607390.0
2016-09-28 12:00:00,53.07,53.09,53.01,53.03,259200.0,41.9777,41.9935,41.9302,41.946,259200.0
2016-09-28 12:30:00,53.03,53.04,52.97,52.98,410615.0,41.946,41.9539,41.8986,41.9065,410615.0
2016-09-28 13:00:00,52.97,53.04,52.96,53.02,288759.0,41.8986,41.9539,41.8907,41.9381,288759.0
2016-09-28 13:30:00,53.02,53.1,53.02,53.06,422981.0,41.9381,42.0014,41.9381,41.9698,422981.0
2016-09-28 14:00:00,53.06,53.16,53.02,53.11,778940.0,41.9698,42.0489,41.9381,42.0093,778940.0
2016-09-28 14:30:00,53.1,53.15,53.07,53.14,712931.0,42.0014,42.0409,41.9777,42.033,712931.0
2016-09-28 15:00:00,53.14,53.14,53.05,53.06,656385.0,42.033,42.033,41.9618,41.9698,656385.0
2016-09-28 15:30:00,53.07,53.22,53.05,53.21,1922355.0,41.9777,42.0963,41.9618,42.0884,1922355.0
2016-09-29 09:30:00,53.17,53.19,53.02,53.08,1600366.0,42.0568,42.0726,41.9381,41.9856,1600366.0
2016-09-29 10:00:00,53.08,53.2,53.08,53.11,993844.0,41.9856,42.0805,41.9856,42.0093,993844.0
2016-09-29 10:30:00,53.11,53.18,52.97,52.98,466857.0,42.0093,42.0647,41.8986,41.9065,466857.0
2016-09-29 11:00:00,52.99,53.06,52.92,53.05,677391.0,41.9144,41.9698,41.859,41.9618,677391.0
2016-09-29 11:30:00,53.05,53.06,52.98,52.99,780169.0,41.9618,41.9698,41.9065,41.9144,780169.0
2016-09-29 12:00:00,52.98,53.05,52.95,53.01,1170103.0,41.9065,41.9618,41.8827,41.9302,1170103.0
2016-09-29 12:30:00,53.01,53.01,52.71,52.8,907568.0,41.9302,41.9302,41.6929,41.7641,907568.0
2016-09-29 13:00:00,52.8,52.93,52.71,52.78,1709026.0,41.7641,41.8669,41.6929,41.7483,1709026.0
2016-09-29 13:30:00,52.77,52.83,52.65,52.69,872829.0,41.7404,41.7878,41.6455,41.6771,872829.0
2016-09-29 14:00:00,52.68,52.86,52.64,52.85,1052944.0,41.6692,41.8116,41.6375,41.8036,1052944.0
2016-09-29 14:30:00,52.85,52.91,52.79,52.82,727768.0,41.8036,41.8511,41.7562,41.7799,727768.0
2016-09-29 15:00:00,52.81,52.83,52.7,52.82,1042951.0,41.772,41.7878,41.685,41.7799,1042951.0
2016-09-29 15:30:00,52.81,52.89,52.69,52.7,2136998.0,41.772,41.8353,41.6771,41.685,2136998.0
2016-09-30 09:30:00,52.91,53.17,52.91,53.02,1505676.0,41.8511,42.0568,41.8511,41.9381,1505676.0
2016-09-30 10:00:00,53.02,53.25,53.01,53.23,1199238.0,41.9381,42.12,41.9302,42.1042,1199238.0
2016-09-30 10:30:00,53.24,53.28,53.1,53.18,752052.0,42.1121,42.1438,42.0014,42.0647,752052.0
2016-09-30 11:00:00,53.18,53.34,53.16,53.28,1085844.0,42.0647,42.1912,42.0489,42.1438,1085844.0
2016-09-30 11:30:00,53.28,53.29,53.15,53.28,1512045.0,42.1438,42.1517,42.0409,42.1438,1512045.0
2016-09-30 12:00:00,53.29,53.32,53.23,53.3,1188770.0,42.1517,42.1754,42.1042,42.1596,1188770.0
2016-09-30 12:30:00,53.3,53.31,53.25,53.28,1218873.0,42.1596,42.1675,42.12,42.1438,1218873.0
2016-09-30 13:00:00,53.28,53.32,53.25,53.26,312771.0,42.1438,42.1754,42.12,42.128,312771.0
2016-09-30 13:30:00,53.25,53.32,53.24,53.27,580319.0,42.12,42.1754,42.1121,42.1359,580319.0
2016-09-30 14:00:00,53.27,53.32,53.25,53.31,779083.0,42.1359,42.1754,42.12,42.1675,779083.0
2016-09-30 14:30:00,53.31,53.35,53.29,53.35,653415.0,42.1675,42.1991,42.1517,42.1991,653415.0
2016-09-30 15:00:00,53.35,53.39,53.33,53.35,677013.0,42.1991,42.2308,42.1833,42.1991,677013.0
2016-09-30 15:30:00,53.35,53.39,53.17,53.19,3095864.0,42.1991,42.2308,42.0568,42.0726,3095864.0
2016-10-03 09:30:00,53.12,53.16,52.83,52.92,1503869.0,42.0172,42.0489,41.7878,41.859,1503869.0
2016-10-03 10:00:00,52.93,53.01,52.87,52.91,1211700.0,41.8669,41.9302,41.8195,41.8511,1211700.0
2016-10-03 10:30:00,52.9,52.96,52.84,52.88,490012.0,41.8432,41.8907,41.7957,41.8274,490012.0
2016-10-03 11:00:00,52.88,52.88,52.79,52.82,1260562.0,41.8274,41.8274,41.7562,41.7799,1260562.0
2016-10-03 11:30:00,52.82,52.89,52.8,52.84,750930.0,41.7799,41.8353,41.7641,41.7957,750930.0
2016-10-03 12:00:00,52.84,52.86,52.77,52.8,768313.0,41.7957,41.8116,41.7404,41.7641,768313.0
2016-10-03 12:30:00,52.8,52.91,52.78,52.9,518374.0,41.7641,41.8511,41.7483,41.8432,518374.0
2016-10-03 13:00:00,52.91,52.92,52.85,52.86,460526.0,41.8511,41.859,41.8036,41.8116,460526.0
2016-10-03 13:30:00,52.86,52.9,52.82,52.89,467198.0,41.8116,41.8432,41.7799,41.8353,467198.0
2016-10-03 14:00:00,52.89,52.93,52.84,52.86,343583.0,41.8353,41.8669,41.7957,41.8116,343583.0
2016-10-03 14:30:00,52.85,52.89,52.81,52.86,521074.0,41.8036,41.8353,41.772,41.8116,521074.0
2016-10-03 15:00:00,52.86,52.89,52.82,52.86,499616.0,41.8116,41.8353,41.7799,41.8116,499616.0
2016-10-03 15:30:00,52.86,52.97,52.85,52.88,1831777.0,41.8116,41.8986,41.8036,41.8274,1831777.0
2016-10-04 09:30:00,52.83,52.87,52.74,52.86,1065927.0,41.7878,41.8195,41.7166,41.8116,1065927.0
2016-10-04 10:00:00,52.85,52.87,52.65,52.68,895904.0,41.8036,41.8195,41.6455,41.6692,895904.0
2016-10-04 10:30:00,52.68,52.78,52.66,52.72,842906.0,41.6692,41.7483,41.6534,41.7008,842906.0
2016-10-04 11:00:00,52.72,52.72,52.56,52.67,981253.0,41.7008,41.7008,41.5743,41.6613,981253.0
2016-10-04 11:30:00,52.68,52.77,52.56,52.58,1349907.0,41.6692,41.7404,41.5743,41.5901,1349907.0
2016-10-04 12:00:00,52.58,52.67,52.51,52.62,691686.0,41.5901,41.6613,41.5347,41.6217,691686.0
2016-10-04 12:30:00,52.62,52.69,52.57,52.59,556443.0,41.6217,41.6771,41.5822,41.598,556443.0
2016-10-04 13:00:00,52.59,52.6,52.44,52.47,591955.0,41.598,41.6059,41.4793,41.5031,591955.0
2016-10-04 13:30:00,52.48,52.53,52.44,52.45,853952.0,41.511,41.5505,41.4793,41.4873,853952.0
2016-10-04 14:00:00,52.44,52.52,52.36,52.4,921167.0,41.4793,41.5426,41.4161,41.4477,921167.0
2016-10-04 14:30:00,52.4,52.45,52.31,52.33,1012830.0,41.4477,41.4873,41.3765,41.3923,1012830.0
2016-10-04 15:00:00,52.33,52.43,52.32,52.43,921895.0,41.3923,41.4714,41.3844,41.4714,921895.0
2016-10-04 15:30:00,52.43,52.5,52.39,52.43,1732163.0,41.4714,41.5268,41.4398,41.4714,1732163.0
2016-10-05 09:30:00,52.51,52.6,52.45,52.49,1181479.0,41.5347,41.6059,41.4873,41.5189,1181479.0
2016-10-05 10:00:00,52.49,52.51,52.31,52.35,1560872.0,41.5189,41.5347,41.3765,41.4082,1560872.0
2016-10-05 10:30:00,52.35,52.36,52.24,52.27,1089227.0,41.4082,41.4161,41.3211,41.3449,1089227.0
2016-10-05 11:00:00,52.26,52.36,52.26,52.34,671770.0,41.337,41.4161,41.337,41.4002,671770.0
2016-10-05 11:30:00,52.34,52.4,52.32,52.38,777480.0,41.4002,41.4477,41.3844,41.4319,777480.0
2016-10-05 12:00:00,52.38,52.42,52.34,52.34,602597.0,41.4319,41.4635,41.4002,41.4002,602597.0
2016-10-05 12:30:00,52.34,52.39,52.33,52.36,417170.0,41.4002,41.4398,41.3923,41.4161,417170.0
2016-10-05 13:00:00,52.36,52.39,52.33,52.36,518716.0,41.4161,41.4398,41.3923,41.4161,518716.0
2016-10-05 13:30:00,52.36,52.45,52.34,52.45,859353.0,41.4161,41.4873,41.4002,41.4873,859353.0
2016-10-05 14:00:00,52.44,52.45,52.38,52.41,762780.0,41.4793,41.4873,41.4319,41.4556,762780.0
2016-10-05 14:30:00,52.42,52.44,52.39,52.43,978839.0,41.4635,41.4793,41.4398,41.4714,978839.0
2016-10-05 15:00:00,52.43,52.49,52.3,52.31,1506218.0,41.4714,41.5189,41.3686,41.3765,1506218.0
2016-10-05 15:30:00,52.31,52.39,52.3,52.37,1771742.0,41.3765,41.4398,41.3686,41.424,1771742.0
2016-10-06 09:30:00,52.24,52.31,52.09,52.27,2188934.0,41.3211,41.3765,41.2025,41.3449,2188934.0
2016-10-06 10:00:00,52.27,52.36,52.26,52.35,1420393.0,41.3449,41.4161,41.337,41.4082,1420393.0
2016-10-06 10:30:00,52.35,52.41,52.32,52.36,2220459.0,41.4082,41.4556,41.3844,41.4161,2220459.0
2016-10-06 11:00:00,52.36,52.38,52.28,52.38,1367798.0,41.4161,41.4319,41.3528,41.4319,1367798.0
2016-10-06 11:30:00,52.38,52.57,52.32,52.55,1825678.0,41.4319,41.5822,41.3844,41.5664,1825678.0
2016-10-06 12:00:00,52.55,52.6,52.51,52.53,1553222.0,41.5664,41.6059,41.5347,41.5505,1553222.0
2016-10-06 12:30:00,52.53,52.57,52.49,52.53,397209.0,41.5505,41.5822,41.5189,41.5505,397209.0
2016-10-06 13:00:00,52.53,52.55,52.5,52.52,323335.0,41.5505,41.5664,41.5268,41.5426,323335.0
2016-10-06 13:30:00,52.52,52.56,52.5,52.54,886912.0,41.5426,41.5743,41.5268,41.5584,886912.0
2016-10-06 14:00:00,52.54,52.54,52.47,52.53,647655.0,41.5584,41.5584,41.5031,41.5505,647655.0
2016-10-06 14:30:00,52.54,52.54,52.47,52.48,325683.0,41.5584,41.5584,41.5031,41.511,325683.0
2016-10-06 15:00:00,52.49,52.52,52.42,52.42,494107.0,41.5189,41.5426,41.4635,41.4635,494107.0
2016-10-06 15:30:00,52.42,52.47,52.41,52.45,1311230.0,41.4635,41.5031,41.4556,41.4873,1311230.0
2016-10-07 09:30:00,52.49,52.6,52.27,52.29,1435309.0,41.5189,41.6059,41.3449,41.3607,1435309.0
2016-10-07 10:00:00,52.29,52.37,52.21,52.22,1136258.0,41.3607,41.424,41.2974,41.3053,1136258.0
2016-10-07 10:30:00,52.22,52.26,52.11,52.13,1098644.0,41.3053,41.337,41.2183,41.2341,1098644.0
2016-10-07 11:00:00,52.13,52.18,52.11,52.15,700952.0,41.2341,41.2737,41.2183,41.25,700952.0
2016-10-07 11:30:00,52.15,52.18,51.96,52.02,927440.0,41.25,41.2737,41.0997,41.1471,927440.0
2016-10-07 12:00:00,52.03,52.14,52.02,52.14,823757.0,41.155,41.242,41.1471,41.242,823757.0
2016-10-07 12:30:00,52.13,52.15,52.08,52.12,309477.0,41.2341,41.25,41.1946,41.2262,309477.0
2016-10-07 13:00:00,52.13,52.2,52.07,52.2,273341.0,41.2341,41.2895,41.1867,41.2895,273341.0
2016-10-07 13:30:00,52.2,52.3,52.19,52.27,542523.0,41.2895,41.3686,41.2816,41.3449,542523.0
2016-10-07 14:00:00,52.27,52.36,52.24,52.34,439790.0,41.3449,41.4161,41.3211,41.4002,439790.0
2016-10-07 14:30:00,52.34,52.41,52.33,52.38,347246.0,41.4002,41.4556,41.3923,41.4319,347246.0
2016-10-07 15:00:00,52.38,52.39,52.3,52.36,480493.0,41.4319,41.4398,41.3686,41.4161,480493.0
2016-10-07 15:30:00,52.36,52.39,52.31,52.32,1870075.0,41.4161,41.4398,41.3765,41.3844,1870075.0
2016-10-10 09:30:00,52.45,52.64,52.45,52.54,1349063.0,41.4873,41.6375,41.4873,41.5584,1349063.0
2016-10-10 10:00:00,52.54,52.59,52.49,52.53,949312.0,41.5584,41.598,41.5189,41.5505,949312.0
2016-10-10 10:30:00,52.53,52.54,52.42,52.44,370606.0,41.5505,41.5584,41.4635,41.4793,370606.0
2016-10-10 11:00:00,52.44,52.5,52.44,52.46,520534.0,41.4793,41.5268,41.4793,41.4952,520534.0
2016-10-10 11:30:00,52.46,52.46,52.36,52.38,449238.0,41.4952,41.4952,41.4161,41.4319,449238.0
2016-10-10 12:00:00,52.38,52.38,52.23,52.28,949682.0,41.4319,41.4319,41.3132,41.3528,949682.0
2016-10-10 12:30:00,52.28,52.28,52.23,52.24,619820.0,41.3528,41.3528,41.3132,41.3211,619820.0
2016-10-10 13:00:00,52.24,52.32,52.23,52.3,382558.0,41.3211,41.3844,41.3132,41.3686,382558.0
2016-10-10 13:30:00,52.3,52.33,52.28,52.29,356118.0,41.3686,41.3923,41.3528,41.3607,356118.0
2016-10-10 14:00:00,52.29,52.36,52.29,52.36,332267.0,41.3607,41.4161,41.3607,41.4161,332267.0
2016-10-10 14:30:00,52.35,52.4,52.34,52.37,433397.0,41.4082,41.4477,41.4002,41.424,433397.0
2016-10-10 15:00:00,52.37,52.38,52.31,52.33,386025.0,41.424,41.4319,41.3765,41.3923,386025.0
2016-10-10 15:30:00,52.33,52.38,52.3,52.35,1022399.0,41.3923,41.4319,41.3686,41.4082,1022399.0
2016-10-11 09:30:00,52.31,52.33,52.15,52.17,1804628.0,41.3765,41.3923,41.25,41.2658,1804628.0
2016-10-11 10:00:00,52.17,52.23,52.07,52.11,1722191.0,41.2658,41.3132,41.1867,41.2183,1722191.0
2016-10-11 10:30:00,52.11,52.16,52.04,52.05,1728963.0,41.2183,41.2579,41.163,41.1709,1728963.0
2016-10-11 11:00:00,52.05,52.06,51.91,51.92,1413847.0,41.1709,41.1788,41.0601,41.068,1413847.0
2016-10-11 11:30:00,51.92,52.04,51.92,52.01,1609896.0,41.068,41.163,41.068,41.1392,1609896.0
2016-10-11 12:00:00,52.0,52.09,52.0,52.07,1787879.0,41.1313,41.2025,41.1313,41.1867,1787879.0
2016-10-11 12:30:00,52.08,52.14,52.04,52.08,1192222.0,41.1946,41.242,41.163,41.1946,1192222.0
2016-10-11 13:00:00,52.08,52.08,51.94,51.98,1144236.0,41.1946,41.1946,41.0839,41.1155,1144236.0
2016-10-11 13:30:00,51.98,52.01,51.87,51.91,1268723.0,41.1155,41.1392,41.0285,41.0601,1268723.0
2016-10-11 14:00:00,51.91,51.97,51.87,51.92,1253417.0,41.0601,41.1076,41.0285,41.068,1253417.0
2016-10-11 14:30:00,51.93,52.02,51.91,51.98,604831.0,41.0759,41.1471,41.0601,41.1155,604831.0
2016-10-11 15:00:00,51.98,52.08,51.95,52.03,1043458.0,41.1155,41.1946,41.0918,41.155,1043458.0
2016-10-11 15:30:00,52.02,52.12,52.01,52.07,1823922.0,41.1471,41.2262,41.1392,41.1867,1823922.0
2016-10-12 09:30:00,52.15,52.19,52.05,52.12,706697.0,41.25,41.2816,41.1709,41.2262,706697.0
2016-10-12 10:00:00,52.13,52.26,52.12,52.2,556771.0,41.2341,41.337,41.2262,41.2895,556771.0
2016-10-12 10:30:00,52.19,52.26,52.19,52.26,343506.0,41.2816,41.337,41.2816,41.337,343506.0
2016-10-12 11:00:00,52.25,52.3,52.23,52.24,337151.0,41.3291,41.3686,41.3132,41.3211,337151.0
2016-10-12 11:30:00,52.24,52.31,52.23,52.27,372100.0,41.3211,41.3765,41.3132,41.3449,372100.0
2016-10-12 12:00:00,52.27,52.36,52.26,52.34,328276.0,41.3449,41.4161,41.337,41.4002,328276.0
2016-10-12 12:30:00,52.34,52.4,52.33,52.37,306249.0,41.4002,41.4477,41.3923,41.424,306249.0
2016-10-12 13:00:00,52.38,52.39,52.34,52.38,215197.0,41.4319,41.4398,41.4002,41.4319,215197.0
2016-10-12 13:30:00,52.38,52.42,52.35,52.41,329141.0,41.4319,41.4635,41.4082,41.4556,329141.0
2016-10-12 14:00:00,52.41,52.48,52.34,52.43,852808.0,41.4556,41.511,41.4002,41.4714,852808.0
2016-10-12 14:30:00,52.42,52.46,52.4,52.41,362135.0,41.4635,41.4952,41.4477,41.4556,362135.0
2016-10-12 15:00:00,52.41,52.43,52.35,52.38,491878.0,41.4556,41.4714,41.4082,41.4319,491878.0
2016-10-12 15:30:00,52.37,52.41,52.31,52.33,1556348.0,41.424,41.4556,41.3765,41.3923,1556348.0
2016-10-13 09:30:00,51.99,52.21,51.93,52.01,3144322.0,41.1234,41.2974,41.0759,41.1392,3144322.0
2016-10-13 10:00:00,52.01,52.17,52.0,52.17,2781506.0,41.1392,41.2658,41.1313,41.2658,2781506.0
2016-10-13 10:30:00,52.17,52.27,52.16,52.26,2896131.0,41.2658,41.3449,41.2579,41.337,2896131.0
2016-10-13 11:00:00,52.25,52.27,52.17,52.23,1411001.0,41.3291,41.3449,41.2658,41.3132,1411001.0
2016-10-13 11:30:00,52.23,52.25,52.18,52.22,899474.0,41.3132,41.3291,41.2737,41.3053,899474.0
2016-10-13 12:00:00,52.22,52.29,52.19,52.27,1035982.0,41.3053,41.3607,41.2816,41.3449,1035982.0
2016-10-13 12:30:00,52.27,52.36,52.26,52.3,1204870.0,41.3449,41.4161,41.337,41.3686,1204870.0
2016-10-13 13:00:00,52.31,52.36,52.28,52.33,572434.0,41.3765,41.4161,41.3528,41.3923,572434.0
2016-10-13 13:30:00,52.33,52.41,52.3,52.4,452757.0,41.3923,41.4556,41.3686,41.4477,452757.0
2016-10-13 14:00:00,52.4,52.44,52.38,52.43,944958.0,41.4477,41.4793,41.4319,41.4714,944958.0
2016-10-13 14:30:00,52.43,52.51,52.38,52.48,979927.0,41.4714,41.5347,41.4319,41.511,979927.0
2016-10-13 15:00:00,52.48,52.49,52.4,52.41,601915.0,41.511,41.5189,41.4477,41.4556,601915.0
2016-10-13 15:30:00,52.41,52.43,52.29,52.34,1687718.0,41.4556,41.4714,41.3607,41.4002,1687718.0
2016-10-14 09:30:00,52.38,52.53,52.28,52.51,1156699.0,41.4319,41.5505,41.3528,41.5347,1156699.0
2016-10-14 10:00:00,52.51,52.6,52.5,52.59,953921.0,41.5347,41.6059,41.5268,41.598,953921.0
2016-10-14 10:30:00,52.59,52.62,52.52,52.53,494328.0,41.598,41.6217,41.5426,41.5505,494328.0
2016-10-14 11:00:00,52.53,52.53,52.44,52.45,540933.0,41.5505,41.5505,41.4793,41.4873,540933.0
2016-10-14 11:30:00,52.44,52.46,52.4,52.42,437950.0,41.4793,41.4952,41.4477,41.4635,437950.0
2016-10-14 12:00:00,52.41,52.47,52.4,52.46,387782.0,41.4556,41.5031,41.4477,41.4952,387782.0
2016-10-14 12:30:00,52.47,52.49,52.45,52.47,298355.0,41.5031,41.5189,41.4873,41.5031,298355.0
2016-10-14 13:00:00,52.46,52.5,52.44,52.48,250213.0,41.4952,41.5268,41.4793,41.511,250213.0
2016-10-14 13:30:00,52.48,52.55,52.43,52.46,949170.0,41.511,41.5664,41.4714,41.4952,949170.0
2016-10-14 14:00:00,52.46,52.5,52.41,52.48,542008.0,41.4952,41.5268,41.4556,41.511,542008.0
2016-10-14 14:30:00,52.49,52.5,52.4,52.41,366487.0,41.5189,41.5268,41.4477,41.4556,366487.0
2016-10-14 15:00:00,52.41,52.46,52.38,52.44,869172.0,41.4556,41.4952,41.4319,41.4793,869172.0
2016-10-14 15:30:00,52.44,52.51,52.36,52.37,1700802.0,41.4793,41.5347,41.4161,41.424,1700802.0
2016-10-17 09:30:00,52.39,52.46,52.23,52.32,1265602.0,41.4398,41.4952,41.3132,41.3844,1265602.0
2016-10-17 10:00:00,52.32,52.34,52.22,52.3,924775.0,41.3844,41.4002,41.3053,41.3686,924775.0
2016-10-17 10:30:00,52.3,52.3,52.18,52.21,463872.0,41.3686,41.3686,41.2737,41.2974,463872.0
2016-10-17 11:00:00,52.21,52.27,52.17,52.19,371390.0,41.2974,41.3449,41.2658,41.2816,371390.0
2016-10-17 11:30:00,52.2,52.26,52.19,52.24,358076.0,41.2895,41.337,41.2816,41.3211,358076.0
2016-10-17 12:00:00,52.23,52.24,52.14,52.15,331509.0,41.3132,41.3211,41.242,41.25,331509.0
2016-10-17 12:30:00,52.15,52.2,52.14,52.17,218101.0,41.25,41.2895,41.242,41.2658,218101.0
2016-10-17 13:00:00,52.17,52.21,52.14,52.18,184428.0,41.2658,41.2974,41.242,41.2737,184428.0
2016-10-17 13:30:00,52.18,52.19,52.14,52.14,332944.0,41.2737,41.2816,41.242,41.242,332944.0
2016-10-17 14:00:00,52.15,52.2,52.13,52.18,333013.0,41.25,41.2895,41.2341,41.2737,333013.0
2016-10-17 14:30:00,52.17,52.2,52.12,52.19,351634.0,41.2658,41.2895,41.2262,41.2816,351634.0
2016-10-17 15:00:00,52.19,52.19,52.13,52.15,368576.0,41.2816,41.2816,41.2341,41.25,368576.0
2016-10-17 15:30:00,52.15,52.16,52.09,52.12,1369437.0,41.25,41.2579,41.2025,41.2262,1369437.0
2016-10-18 09:30:00,52.36,52.58,52.3,52.32,867621.0,41.4161,41.5901,41.3686,41.3844,867621.0
2016-10-18 10:00:00,52.32,52.37,52.29,52.32,389649.0,41.3844,41.424,41.3607,41.3844,389649.0
2016-10-18 10:30:00,52.32,52.37,52.31,52.36,466223.0,41.3844,41.424,41.3765,41.4161,466223.0
2016-10-18 11:00:00,52.37,52.42,52.33,52.41,460611.0,41.424,41.4635,41.3923,41.4556,460611.0
2016-10-18 11:30:00,52.41,52.45,52.38,52.45,666038.0,41.4556,41.4873,41.4319,41.4873,666038.0
2016-10-18 12:00:00,52.45,52.45,52.34,52.34,457209.0,41.4873,41.4873,41.4002,41.4002,457209.0
2016-10-18 12:30:00,52.35,52.38,52.3,52.31,408844.0,41.4082,41.4319,41.3686,41.3765,408844.0
2016-10-18 13:00:00,52.31,52.34,52.29,52.33,375750.0,41.3765,41.4002,41.3607,41.3923,375750.0
2016-10-18 13:30:00,52.32,52.33,52.28,52.31,644897.0,41.3844,41.3923,41.3528,41.3765,644897.0
2016-10-18 14:00:00,52.31,52.34,52.28,52.33,247030.0,41.3765,41.4002,41.3528,41.3923,247030.0
2016-10-18 14:30:00,52.33,52.36,52.31,52.35,307581.0,41.3923,41.4161,41.3765,41.4082,307581.0
2016-10-18 15:00:00,52.36,52.37,52.3,52.32,608275.0,41.4161,41.424,41.3686,41.3844,608275.0
2016-10-18 15:30:00,52.31,52.33,52.27,52.27,1609279.0,41.3765,41.3923,41.3449,41.3449,1609279.0
2016-10-19 09:30:00,52.23,52.27,51.9,51.91,1016283.0,41.3132,41.3449,41.0522,41.0601,1016283.0
2016-10-19 10:00:00,51.92,52.05,51.91,52.02,407593.0,41.068,41.1709,41.0601,41.1471,407593.0
2016-10-19 10:30:00,52.02,52.05,51.97,52.01,583465.0,41.1471,41.1709,41.1076,41.1392,583465.0
2016-10-19 11:00:00,52.01,52.04,51.96,52.0,618708.0,41.1392,41.163,41.0997,41.1313,618708.0
2016-10-19 11:30:00,52.0,52.02,51.96,52.01,1178715.0,41.1313,41.1471,41.0997,41.1392,1178715.0
2016-10-19 12:00:00,52.01,52.02,51.95,51.97,327922.0,41.1392,41.1471,41.0918,41.1076,327922.0
2016-10-19 12:30:00,51.98,52.01,51.95,51.99,248806.0,41.1155,41.1392,41.0918,41.1234,248806.0
2016-10-19 13:00:00,52.0,52.02,51.96,51.98,165221.0,41.1313,41.1471,41.0997,41.1155,165221.0
2016-10-19 13:30:00,51.98,52.01,51.97,51.98,204231.0,41.1155,41.1392,41.1076,41.1155,204231.0
2016-10-19 14:00:00,51.98,52.01,51.97,52.0,417224.0,41.1155,41.1392,41.1076,41.1313,417224.0
2016-10-19 14:30:00,52.0,52.01,51.97,52.0,496057.0,41.1313,41.1392,41.1076,41.1313,496057.0
2016-10-19 15:00:00,52.01,52.05,52.0,52.03,532225.0,41.1392,41.1709,41.1313,41.155,532225.0
2016-10-19 15:30:00,52.03,52.04,51.97,52.0,1622891.0,41.155,41.163,41.1076,41.1313,1622891.0
2016-10-20 09:30:00,51.95,52.13,51.95,52.02,1042425.0,41.0918,41.2341,41.0918,41.1471,1042425.0
2016-10-20 10:00:00,52.03,52.13,51.95,51.95,804173.0,41.155,41.2341,41.0918,41.0918,804173.0
2016-10-20 10:30:00,51.95,51.97,51.86,51.9,787337.0,41.0918,41.1076,41.0206,41.0522,787337.0
2016-10-20 11:00:00,51.89,51.94,51.84,51.86,567357.0,41.0443,41.0839,41.0048,41.0206,567357.0
2016-10-20 11:30:00,51.85,51.92,51.82,51.92,404012.0,41.0127,41.068,40.9889,41.068,404012.0
2016-10-20 12:00:00,51.91,51.96,51.87,51.91,1209870.0,41.0601,41.0997,41.0285,41.0601,1209870.0
2016-10-20 12:30:00,51.91,51.97,51.91,51.96,802334.0,41.0601,41.1076,41.0601,41.0997,802334.0
2016-10-20 13:00:00,51.96,51.97,51.91,51.96,1013417.0,41.0997,41.1076,41.0601,41.0997,1013417.0
2016-10-20 13:30:00,51.96,51.98,51.88,51.94,976026.0,41.0997,41.1155,41.0364,41.0839,976026.0
2016-10-20 14:00:00,51.94,51.99,51.93,51.98,537037.0,41.0839,41.1234,41.0759,41.1155,537037.0
2016-10-20 14:30:00,51.99,52.02,51.95,51.98,605284.0,41.1234,41.1471,41.0918,41.1155,605284.0
2016-10-20 15:00:00,51.98,52.01,51.94,51.94,877608.0,41.1155,41.1392,41.0839,41.0839,877608.0
2016-10-20 15:30:00,51.95,51.99,51.89,51.93,1957567.0,41.0918,41.1234,41.0443,41.0759,1957567.0
2016-10-21 09:30:00,52.2,52.2,52.01,52.12,1462595.0,41.2895,41.2895,41.1392,41.2262,1462595.0
2016-10-21 10:00:00,52.12,52.22,52.07,52.18,597093.0,41.2262,41.3053,41.1867,41.2737,597093.0
2016-10-21 10:30:00,52.19,52.23,52.11,52.13,319512.0,41.2816,41.3132,41.2183,41.2341,319512.0
2016-10-21 11:00:00,52.12,52.15,52.08,52.15,554344.0,41.2262,41.25,41.1946,41.25,554344.0
2016-10-21 11:30:00,52.15,52.19,52.1,52.11,317475.0,41.25,41.2816,41.2104,41.2183,317475.0
2016-10-21 12:00:00,52.12,52.16,52.1,52.11,463040.0,41.2262,41.2579,41.2104,41.2183,463040.0
2016-10-21 12:30:00,52.1,52.14,52.08,52.13,583886.0,41.2104,41.242,41.1946,41.2341,583886.0
2016-10-21 13:00:00,52.13,52.19,52.12,52.18,675368.0,41.2341,41.2816,41.2262,41.2737,675368.0
2016-10-21 13:30:00,52.17,52.23,52.14,52.21,692736.0,41.2658,41.3132,41.242,41.2974,692736.0
2016-10-21 14:00:00,52.21,52.26,52.19,52.24,544803.0,41.2974,41.337,41.2816,41.3211,544803.0
2016-10-21 14:30:00,52.24,52.29,52.23,52.28,702910.0,41.3211,41.3607,41.3132,41.3528,702910.0
2016-10-21 15:00:00,52.28,52.3,52.2,52.21,1931930.0,41.3528,41.3686,41.2895,41.2974,1931930.0
2016-10-21 15:30:00,52.22,52.25,52.17,52.21,2904788.0,41.3053,41.3291,41.2658,41.2974,2904788.0
2016-10-24 09:30:00,52.29,52.58,52.29,52.48,781529.0,41.3607,41.5901,41.3607,41.511,781529.0
2016-10-24 10:00:00,52.48,52.49,52.37,52.47,560689.0,41.511,41.5189,41.424,41.5031,560689.0
2016-10-24 10:30:00,52.47,52.52,52.45,52.51,552175.0,41.5031,41.5426,41.4873,41.5347,552175.0
2016-10-24 11:00:00,52.51,52.51,52.47,52.49,472384.0,41.5347,41.5347,41.5031,41.5189,472384.0
2016-10-24 11:30:00,52.5,52.51,52.46,52.51,413722.0,41.5268,41.5347,41.4952,41.5347,413722.0
2016-10-24 12:00:00,52.51,52.53,52.49,52.49,397047.0,41.5347,41.5505,41.5189,41.5189,397047.0
2016-10-24 12:30:00,52.5,52.54,52.49,52.53,232309.0,41.5268,41.5584,41.5189,41.5505,232309.0
2016-10-24 13:00:00,52.54,52.57,52.52,52.57,188034.0,41.5584,41.5822,41.5426,41.5822,188034.0
2016-10-24 13:30:00,52.57,52.57,52.53,52.55,240344.0,41.5822,41.5822,41.5505,41.5664,240344.0
2016-10-24 14:00:00,52.56,52.66,52.56,52.66,403041.0,41.5743,41.6534,41.5743,41.6534,403041.0
2016-10-24 14:30:00,52.66,52.69,52.65,52.67,342953.0,41.6534,41.6771,41.6455,41.6613,342953.0
2016-10-24 15:00:00,52.67,52.68,52.6,52.62,763512.0,41.6613,41.6692,41.6059,41.6217,763512.0
2016-10-24 15:30:00,52.61,52.62,52.55,52.56,1264676.0,41.6138,41.6217,41.5664,41.5743,1264676.0
2016-10-25 09:30:00,52.79,52.88,52.75,52.83,1067479.0,41.7562,41.8274,41.7246,41.7878,1067479.0
2016-10-25 10:00:00,52.83,52.89,52.81,52.82,590658.0,41.7878,41.8353,41.772,41.7799,590658.0
2016-10-25 10:30:00,52.82,52.85,52.76,52.82,421960.0,41.7799,41.8036,41.7325,41.7799,421960.0
2016-10-25 11:00:00,52.82,52.89,52.78,52.8,591867.0,41.7799,41.8353,41.7483,41.7641,591867.0
2016-10-25 11:30:00,52.8,52.85,52.76,52.78,585743.0,41.7641,41.8036,41.7325,41.7483,585743.0
2016-10-25 12:00:00,52.78,52.8,52.72,52.73,698579.0,41.7483,41.7641,41.7008,41.7087,698579.0
2016-10-25 12:30:00,52.73,52.84,52.72,52.8,731799.0,41.7087,41.7957,41.7008,41.7641,731799.0
2016-10-25 13:00:00,52.8,52.81,52.76,52.77,370297.0,41.7641,41.772,41.7325,41.7404,370297.0
2016-10-25 13:30:00,52.78,52.83,52.77,52.81,266073.0,41.7483,41.7878,41.7404,41.772,266073.0
2016-10-25 14:00:00,52.81,52.81,52.78,52.78,317813.0,41.772,41.772,41.7483,41.7483,317813.0
2016-10-25 14:30:00,52.79,52.8,52.76,52.77,611708.0,41.7562,41.7641,41.7325,41.7404,611708.0
2016-10-25 15:00:00,52.77,52.8,52.74,52.79,678072.0,41.7404,41.7641,41.7166,41.7562,678072.0
2016-10-25 15:30:00,52.79,52.79,52.71,52.73,1799090.0,41.7562,41.7562,41.6929,41.7087,1799090.0
2016-10-26 09:30:00,52.8,52.82,52.67,52.7,1469241.0,41.7641,41.7799,41.6613,41.685,1469241.0
2016-10-26 10:00:00,52.7,52.7,52.61,52.69,658969.0,41.685,41.685,41.6138,41.6771,658969.0
2016-10-26 10:30:00,52.7,52.88,52.65,52.87,674005.0,41.685,41.8274,41.6455,41.8195,674005.0
2016-10-26 11:00:00,52.87,52.88,52.77,52.86,433824.0,41.8195,41.8274,41.7404,41.8116,433824.0
2016-10-26 11:30:00,52.86,52.9,52.81,52.82,380823.0,41.8116,41.8432,41.772,41.7799,380823.0
2016-10-26 12:00:00,52.82,52.85,52.77,52.78,959873.0,41.7799,41.8036,41.7404,41.7483,959873.0
2016-10-26 12:30:00,52.78,52.78,52.71,52.73,1194947.0,41.7483,41.7483,41.6929,41.7087,1194947.0
2016-10-26 13:00:00,52.73,52.75,52.68,52.72,981777.0,41.7087,41.7246,41.6692,41.7008,981777.0
2016-10-26 13:30:00,52.73,52.74,52.63,52.66,688423.0,41.7087,41.7166,41.6296,41.6534,688423.0
2016-10-26 14:00:00,52.66,52.73,52.61,52.71,668693.0,41.6534,41.7087,41.6138,41.6929,668693.0
2016-10-26 14:30:00,52.71,52.8,52.7,52.78,370408.0,41.6929,41.7641,41.685,41.7483,370408.0
2016-10-26 15:00:00,52.78,52.8,52.73,52.77,581957.0,41.7483,41.7641,41.7087,41.7404,581957.0
2016-10-26 15:30:00,52.78,52.8,52.69,52.7,1746464.0,41.7483,41.7641,41.6771,41.685,1746464.0
2016-10-27 09:30:00,52.67,52.88,52.65,52.73,2131543.0,41.6613,41.8274,41.6455,41.7087,2131543.0
2016-10-27 10:00:00,52.74,52.76,52.47,52.5,2010975.0,41.7166,41.7325,41.5031,41.5268,2010975.0
2016-10-27 10:30:00,52.51,52.54,52.43,52.45,965942.0,41.5347,41.5584,41.4714,41.4873,965942.0
2016-10-27 11:00:00,52.45,52.57,52.43,52.55,834259.0,41.4873,41.5822,41.4714,41.5664,834259.0
2016-10-27 11:30:00,52.55,52.64,52.46,52.63,472829.0,41.5664,41.6375,41.4952,41.6296,472829.0
2016-10-27 12:00:00,52.63,52.63,52.57,52.57,403788.0,41.6296,41.6296,41.5822,41.5822,403788.0
2016-10-27 12:30:00,52.57,52.58,52.46,52.53,415470.0,41.5822,41.5901,41.4952,41.5505,415470.0
2016-10-27 13:00:00,52.53,52.55,52.48,52.53,233323.0,41.5505,41.5664,41.511,41.5505,233323.0
2016-10-27 13:30:00,52.54,52.61,52.52,52.53,571898.0,41.5584,41.6138,41.5426,41.5505,571898.0
2016-10-27 14:00:00,52.52,52.59,52.51,52.53,644938.0,41.5426,41.598,41.5347,41.5505,644938.0
2016-10-27 14:30:00,52.53,52.55,52.43,52.46,414407.0,41.5505,41.5664,41.4714,41.4952,414407.0
2016-10-27 15:00:00,52.47,52.48,52.37,52.44,849903.0,41.5031,41.511,41.424,41.4793,849903.0
2016-10-27 15:30:00,52.44,52.46,52.4,52.44,2428953.0,41.4793,41.4952,41.4477,41.4793,2428953.0
2016-10-28 09:30:00,52.41,52.63,52.32,52.5,1112350.0,41.4556,41.6296,41.3844,41.5268,1112350.0
2016-10-28 10:00:00,52.5,52.57,52.43,52.52,377344.0,41.5268,41.5822,41.4714,41.5426,377344.0
2016-10-28 10:30:00,52.51,52.7,52.51,52.67,368358.0,41.5347,41.685,41.5347,41.6613,368358.0
2016-10-28 11:00:00,52.68,52.71,52.64,52.68,397960.0,41.6692,41.6929,41.6375,41.6692,397960.0
2016-10-28 11:30:00,52.69,52.73,52.67,52.7,167247.0,41.6771,41.7087,41.6613,41.685,167247.0
2016-10-28 12:00:00,52.71,52.82,52.71,52.82,252369.0,41.6929,41.7799,41.6929,41.7799,252369.0
2016-10-28 12:30:00,52.82,52.85,52.79,52.82,722252.0,41.7799,41.8036,41.7562,41.7799,722252.0
2016-10-28 13:00:00,52.82,52.83,52.52,52.61,1309692.0,41.7799,41.7878,41.5426,41.6138,1309692.0
2016-10-28 13:30:00,52.59,52.6,52.41,52.54,1620318.0,41.598,41.6059,41.4556,41.5584,1620318.0
2016-10-28 14:00:00,52.54,52.71,52.54,52.66,1260391.0,41.5584,41.6929,41.5584,41.6534,1260391.0
2016-10-28 14:30:00,52.67,52.8,52.63,52.78,1292006.0,41.6613,41.7641,41.6296,41.7483,1292006.0
2016-10-28 15:00:00,52.78,52.81,52.69,52.78,665802.0,41.7483,41.772,41.6771,41.7483,665802.0
2016-10-28 15:30:00,52.77,52.78,52.65,52.69,2507948.0,41.7404,41.7483,41.6455,41.6771,2507948.0
2016-10-31 09:30:00,52.71,52.83,52.66,52.81,656815.0,41.6929,41.7878,41.6534,41.772,656815.0
2016-10-31 10:00:00,52.81,52.82,52.73,52.81,537051.0,41.772,41.7799,41.7087,41.772,537051.0
2016-10-31 10:30:00,52.81,52.87,52.74,52.84,552524.0,41.772,41.8195,41.7166,41.7957,552524.0
2016-10-31 11:00:00,52.84,52.91,52.78,52.91,429309.0,41.7957,41.8511,41.7483,41.8511,429309.0
2016-10-31 11:30:00,52.91,52.93,52.88,52.92,510162.0,41.8511,41.8669,41.8274,41.859,510162.0
2016-10-31 12:00:00,52.92,52.92,52.8,52.85,356169.0,41.859,41.859,41.7641,41.8036,356169.0
2016-10-31 12:30:00,52.86,52.9,52.83,52.89,415819.0,41.8116,41.8432,41.7878,41.8353,415819.0
2016-10-31 13:00:00,52.89,52.89,52.81,52.83,235575.0,41.8353,41.8353,41.772,41.7878,235575.0
2016-10-31 13:30:00,52.82,52.85,52.79,52.82,254578.0,41.7799,41.8036,41.7562,41.7799,254578.0
2016-10-31 14:00:00,52.82,52.84,52.75,52.75,666379.0,41.7799,41.7957,41.7246,41.7246,666379.0
2016-10-31 14:30:00,52.76,52.79,52.7,52.75,959425.0,41.7325,41.7562,41.685,41.7246,959425.0
2016-10-31 15:00:00,52.75,52.8,52.72,52.79,369893.0,41.7246,41.7641,41.7008,41.7562,369893.0
2016-10-31 15:30:00,52.8,52.83,52.75,52.8,1985882.0,41.7641,41.7878,41.7246,41.7641,1985882.0
2016-11-01 09:30:00,52.8,52.89,52.78,52.8,834782.0,41.7641,41.8353,41.7483,41.7641,834782.0
2016-11-01 10:00:00,52.8,52.82,52.75,52.77,870904.0,41.7641,41.7799,41.7246,41.7404,870904.0
2016-11-01 10:30:00,52.77,52.8,52.7,52.77,908421.0,41.7404,41.7641,41.685,41.7404,908421.0
2016-11-01 11:00:00,52.77,52.78,52.7,52.73,318961.0,41.7404,41.7483,41.685,41.7087,318961.0
2016-11-01 11:30:00,52.73,52.79,52.69,52.7,1004232.0,41.7087,41.7562,41.6771,41.685,1004232.0
2016-11-01 12:00:00,52.71,52.72,52.57,52.57,440583.0,41.6929,41.7008,41.5822,41.5822,440583.0
2016-11-01 12:30:00,52.57,52.62,52.51,52.57,448241.0,41.5822,41.6217,41.5347,41.5822,448241.0
2016-11-01 13:00:00,52.57,52.59,52.52,52.58,235503.0,41.5822,41.598,41.5426,41.5901,235503.0
2016-11-01 13:30:00,52.58,52.59,52.47,52.49,741984.0,41.5901,41.598,41.5031,41.5189,741984.0
2016-11-01 14:00:00,52.48,52.54,52.4,52.51,1085330.0,41.511,41.5584,41.4477,41.5347,1085330.0
2016-11-01 14:30:00,52.52,52.57,52.45,52.47,748006.0,41.5426,41.5822,41.4873,41.5031,748006.0
2016-11-01 15:00:00,52.47,52.52,52.42,52.52,635004.0,41.5031,41.5426,41.4635,41.5426,635004.0
2016-11-01 15:30:00,52.52,52.58,52.45,52.55,2388192.0,41.5426,41.5901,41.4873,41.5664,2388192.0
2016-11-02 09:30:00,52.44,52.71,52.4,52.66,965021.0,41.4793,41.6929,41.4477,41.6534,965021.0
2016-11-02 10:00:00,52.66,52.74,52.6,52.64,1525325.0,41.6534,41.7166,41.6059,41.6375,1525325.0
2016-11-02 10:30:00,52.64,52.68,52.57,52.62,544433.0,41.6375,41.6692,41.5822,41.6217,544433.0
2016-11-02 11:00:00,52.63,52.7,52.6,52.62,364506.0,41.6296,41.685,41.6059,41.6217,364506.0
2016-11-02 11:30:00,52.61,52.62,52.5,52.53,349303.0,41.6138,41.6217,41.5268,41.5505,349303.0
2016-11-02 12:00:00,52.54,52.63,52.52,52.6,276815.0,41.5584,41.6296,41.5426,41.6059,276815.0
2016-11-02 12:30:00,52.6,52.62,52.56,52.62,237011.0,41.6059,41.6217,41.5743,41.6217,237011.0
2016-11-02 13:00:00,52.62,52.64,52.51,52.6,283131.0,41.6217,41.6375,41.5347,41.6059,283131.0
2016-11-02 13:30:00,52.59,52.63,52.56,52.61,344547.0,41.598,41.6296,41.5743,41.6138,344547.0
2016-11-02 14:00:00,52.6,52.63,52.45,52.58,1599680.0,41.6059,41.6296,41.4873,41.5901,1599680.0
2016-11-02 14:30:00,52.58,52.62,52.52,52.56,593301.0,41.5901,41.6217,41.5426,41.5743,593301.0
2016-11-02 15:00:00,52.57,52.65,52.52,52.62,530207.0,41.5822,41.6455,41.5426,41.6217,530207.0
2016-11-02 15:30:00,52.63,52.64,52.45,52.46,1306268.0,41.6296,41.6375,41.4873,41.4952,1306268.0
2016-11-03 09:30:00,52.6,52.61,52.44,52.47,1318819.0,41.6059,41.6138,41.4793,41.5031,1318819.0
2016-11-03 10:00:00,52.48,52.51,52.4,52.42,879431.0,41.511,41.5347,41.4477,41.4635,879431.0
2016-11-03 10:30:00,52.42,52.43,52.24,52.3,1491883.0,41.4635,41.4714,41.3211,41.3686,1491883.0
2016-11-03 11:00:00,52.3,52.36,52.28,52.34,431785.0,41.3686,41.4161,41.3528,41.4002,431785.0
2016-11-03 11:30:00,52.34,52.34,52.25,52.31,364530.0,41.4002,41.4002,41.3291,41.3765,364530.0
2016-11-03 12:00:00,52.3,52.31,52.2,52.23,846517.0,41.3686,41.3765,41.2895,41.3132,846517.0
2016-11-03 12:30:00,52.22,52.23,52.15,52.21,509711.0,41.3053,41.3132,41.25,41.2974,509711.0
2016-11-03 13:00:00,52.2,52.29,52.19,52.27,380874.0,41.2895,41.3607,41.2816,41.3449,380874.0
2016-11-03 13:30:00,52.26,52.28,52.18,52.19,315849.0,41.337,41.3528,41.2737,41.2816,315849.0
2016-11-03 14:00:00,52.19,52.27,52.18,52.22,453759.0,41.2816,41.3449,41.2737,41.3053,453759.0
2016-11-03 14:30:00,52.23,52.24,52.16,52.22,487967.0,41.3132,41.3211,41.2579,41.3053,487967.0
2016-11-03 15:00:00,52.21,52.21,52.09,52.11,485394.0,41.2974,41.2974,41.2025,41.2183,485394.0
2016-11-03 15:30:00,52.1,52.12,52.01,52.09,2090944.0,41.2104,41.2262,41.1392,41.2025,2090944.0
2016-11-04 09:30:00,52.04,52.08,51.9,51.98,1119208.0,41.163,41.1946,41.0522,41.1155,1119208.0
2016-11-04 10:00:00,51.99,52.01,51.78,51.82,562981.0,41.1234,41.1392,40.9573,40.9889,562981.0
2016-11-04 10:30:00,51.81,51.85,51.75,51.76,561390.0,40.981,41.0127,40.9336,40.9415,561390.0
2016-11-04 11:00:00,51.76,51.85,51.75,51.84,772376.0,40.9415,41.0127,40.9336,41.0048,772376.0
2016-11-04 11:30:00,51.84,51.84,51.74,51.78,690605.0,41.0048,41.0048,40.9257,40.9573,690605.0
2016-11-04 12:00:00,51.77,51.87,51.76,51.85,494349.0,40.9494,41.0285,40.9415,41.0127,494349.0
2016-11-04 12:30:00,51.85,51.85,51.8,51.82,344487.0,41.0127,41.0127,40.9731,40.9889,344487.0
2016-11-04 13:00:00,51.83,51.83,51.79,51.8,309169.0,40.9968,40.9968,40.9652,40.9731,309169.0
2016-11-04 13:30:00,51.8,51.83,51.74,51.8,1612819.0,40.9731,40.9968,40.9257,40.9731,1612819.0
2016-11-04 14:00:00,51.8,51.86,51.8,51.85,365298.0,40.9731,41.0206,40.9731,41.0127,365298.0
2016-11-04 14:30:00,51.84,51.84,51.75,51.79,877485.0,41.0048,41.0048,40.9336,40.9652,877485.0
2016-11-04 15:00:00,51.79,51.79,51.7,51.7,673361.0,40.9652,40.9652,40.894,40.894,673361.0
2016-11-04 15:30:00,51.7,51.71,51.57,51.6,2584149.0,40.894,40.9019,40.7912,40.8149,2584149.0
2016-11-07 09:30:00,52.05,52.24,52.02,52.24,1263278.0,41.1709,41.3211,41.1471,41.3211,1263278.0
2016-11-07 10:00:00,52.25,52.25,52.16,52.18,680738.0,41.3291,41.3291,41.2579,41.2737,680738.0
2016-11-07 10:30:00,52.18,52.37,52.17,52.35,667572.0,41.2737,41.424,41.2658,41.4082,667572.0
2016-11-07 11:00:00,52.36,52.39,52.33,52.35,289117.0,41.4161,41.4398,41.3923,41.4082,289117.0
2016-11-07 11:30:00,52.36,52.47,52.35,52.45,390206.0,41.4161,41.5031,41.4082,41.4873,390206.0
2016-11-07 12:00:00,52.46,52.48,52.42,52.46,448597.0,41.4952,41.511,41.4635,41.4952,448597.0
2016-11-07 12:30:00,52.46,52.47,52.41,52.44,322861.0,41.4952,41.5031,41.4556,41.4793,322861.0
2016-11-07 13:00:00,52.44,52.47,52.41,52.45,211675.0,41.4793,41.5031,41.4556,41.4873,211675.0
2016-11-07 13:30:00,52.46,52.51,52.45,52.5,546282.0,41.4952,41.5347,41.4873,41.5268,546282.0
2016-11-07 14:00:00,52.49,52.51,52.43,52.45,552382.0,41.5189,41.5347,41.4714,41.4873,552382.0
2016-11-07 14:30:00,52.46,52.46,52.37,52.39,1584371.0,41.4952,41.4952,41.424,41.4398,1584371.0
2016-11-07 15:00:00,52.39,52.44,52.34,52.43,486651.0,41.4398,41.4793,41.4002,41.4714,486651.0
2016-11-07 15:30:00,52.42,52.51,52.36,52.5,1813419.0,41.4635,41.5347,41.4161,41.5268,1813419.0
2016-11-08 09:30:00,52.1,52.51,52.05,52.51,2553236.0,41.2104,41.5347,41.1709,41.5347,2553236.0
2016-11-08 10:00:00,52.5,52.58,52.49,52.52,415927.0,41.5268,41.5901,41.5189,41.5426,415927.0
2016-11-08 10:30:00,52.51,52.53,52.43,52.45,705942.0,41.5347,41.5505,41.4714,41.4873,705942.0
2016-11-08 11:00:00,52.45,52.59,52.45,52.55,466154.0,41.4873,41.598,41.4873,41.5664,466154.0
2016-11-08 11:30:00,52.55,52.64,52.54,52.64,373159.0,41.5664,41.6375,41.5584,41.6375,373159.0
2016-11-08 12:00:00,52.64,52.78,52.64,52.77,689808.0,41.6375,41.7483,41.6375,41.7404,689808.0
2016-11-08 12:30:00,52.76,52.85,52.74,52.85,405703.0,41.7325,41.8036,41.7166,41.8036,405703.0
2016-11-08 13:00:00,52.84,52.86,52.74,52.8,519555.0,41.7957,41.8116,41.7166,41.7641,519555.0
2016-11-08 13:30:00,52.8,52.84,52.76,52.79,478238.0,41.7641,41.7957,41.7325,41.7562,478238.0
2016-11-08 14:00:00,52.79,52.82,52.74,52.8,552703.0,41.7562,41.7799,41.7166,41.7641,552703.0
2016-11-08 14:30:00,52.8,52.81,52.69,52.76,677356.0,41.7641,41.772,41.6771,41.7325,677356.0
2016-11-08 15:00:00,52.76,52.85,52.75,52.79,743581.0,41.7325,41.8036,41.7246,41.7562,743581.0
2016-11-08 15:30:00,52.78,52.84,52.67,52.72,3790081.0,41.7483,41.7957,41.6613,41.7008,3790081.0
2016-11-09 09:30:00,51.71,51.87,51.27,51.8,7891695.0,40.9019,41.0285,40.5539,40.9731,7891695.0
2016-11-09 10:00:00,51.8,51.86,51.72,51.8,3087589.0,40.9731,41.0206,40.9098,40.9731,3087589.0
2016-11-09 10:30:00,51.8,51.8,51.61,51.67,3468361.0,40.9731,40.9731,40.8228,40.8703,3468361.0
2016-11-09 11:00:00,51.66,51.88,51.66,51.88,2197965.0,40.8624,41.0364,40.8624,41.0364,2197965.0
2016-11-09 11:30:00,51.88,52.12,51.88,52.0,2306767.0,41.0364,41.2262,41.0364,41.1313,2306767.0
2016-11-09 12:00:00,52.01,52.03,51.91,51.95,1304938.0,41.1392,41.155,41.0601,41.0918,1304938.0
2016-11-09 12:30:00,51.94,52.08,51.93,52.03,847227.0,41.0839,41.1946,41.0759,41.155,847227.0
2016-11-09 13:00:00,52.02,52.1,51.79,51.81,1579162.0,41.1471,41.2104,40.9652,40.981,1579162.0
2016-11-09 13:30:00,51.82,51.97,51.81,51.9,1442136.0,40.9889,41.1076,40.981,41.0522,1442136.0
2016-11-09 14:00:00,51.9,51.95,51.85,51.94,1317265.0,41.0522,41.0918,41.0127,41.0839,1317265.0
2016-11-09 14:30:00,51.94,52.15,51.93,52.03,1329057.0,41.0839,41.25,41.0759,41.155,1329057.0
2016-11-09 15:00:00,52.03,52.14,52.02,52.1,1458096.0,41.155,41.242,41.1471,41.2104,1458096.0
2016-11-09 15:30:00,52.1,52.11,51.97,52.0,3881884.0,41.2104,41.2183,41.1076,41.1313,3881884.0
2016-11-10 09:30:00,52.0,52.0,50.73,50.78,12073734.0,41.1313,41.1313,40.1268,40.1663,12073734.0
2016-11-10 10:00:00,50.78,50.81,50.55,50.62,7939758.0,40.1663,40.19,39.9844,40.0397,7939758.0
2016-11-10 10:30:00,50.62,50.85,50.57,50.69,4712611.0,40.0397,40.2217,40.0002,40.0951,4712611.0
2016-11-10 11:00:00,50.68,50.74,50.56,50.58,3526413.0,40.0872,40.1347,39.9923,40.0081,3526413.0
2016-11-10 11:30:00,50.58,50.7,50.52,50.53,2759885.0,40.0081,40.103,39.9607,39.9686,2759885.0
2016-11-10 12:00:00,50.54,50.69,50.49,50.63,2082180.0,39.9765,40.0951,39.9369,40.0477,2082180.0
2016-11-10 12:30:00,50.63,50.77,50.52,50.75,1386371.0,40.0477,40.1584,39.9607,40.1426,1386371.0
2016-11-10 13:00:00,50.75,50.82,50.69,50.74,1604488.0,40.1426,40.1979,40.0951,40.1347,1604488.0
2016-11-10 13:30:00,50.74,50.78,50.66,50.73,1647210.0,40.1347,40.1663,40.0714,40.1268,1647210.0
2016-11-10 14:00:00,50.73,50.77,50.64,50.65,2307964.0,40.1268,40.1584,40.0556,40.0635,2307964.0
2016-11-10 14:30:00,50.65,50.69,50.61,50.65,1461853.0,40.0635,40.0951,40.0318,40.0635,1461853.0
2016-11-10 15:00:00,50.65,50.69,50.53,50.57,2606279.0,40.0635,40.0951,39.9686,40.0002,2606279.0
2016-11-10 15:30:00,50.57,50.65,50.52,50.6,7164714.0,40.0002,40.0635,39.9607,40.0239,7164714.0
2016-11-11 09:30:00,50.45,50.63,50.21,50.49,4063262.0,39.9053,40.0477,39.7154,39.9369,4063262.0
2016-11-11 10:00:00,50.5,50.59,50.43,50.46,2162023.0,39.9448,40.016,39.8895,39.9132,2162023.0
2016-11-11 10:30:00,50.47,50.59,50.45,50.57,1711250.0,39.9211,40.016,39.9053,40.0002,1711250.0
2016-11-11 11:00:00,50.57,50.58,50.49,50.55,1047155.0,40.0002,40.0081,39.9369,39.9844,1047155.0
2016-11-11 11:30:00,50.55,50.58,50.46,50.56,1855033.0,39.9844,40.0081,39.9132,39.9923,1855033.0
2016-11-11 12:00:00,50.56,50.68,50.53,50.66,625265.0,39.9923,40.0872,39.9686,40.0714,625265.0
2016-11-11 12:30:00,50.66,50.71,50.58,50.6,587329.0,40.0714,40.1109,40.0081,40.0239,587329.0
2016-11-11 13:00:00,50.6,50.61,50.51,50.55,1387338.0,40.0239,40.0318,39.9527,39.9844,1387338.0
2016-11-11 13:30:00,50.55,50.58,50.4,50.41,1205040.0,39.9844,40.0081,39.8657,39.8736,1205040.0
2016-11-11 14:00:00,50.41,50.52,50.39,50.47,464716.0,39.8736,39.9607,39.8578,39.9211,464716.0
2016-11-11 14:30:00,50.47,50.51,50.4,50.41,860993.0,39.9211,39.9527,39.8657,39.8736,860993.0
2016-11-11 15:00:00,50.41,50.49,50.38,50.48,647235.0,39.8736,39.9369,39.8499,39.929,647235.0
2016-11-11 15:30:00,50.49,50.57,50.46,50.53,2132286.0,39.9369,40.0002,39.9132,39.9686,2132286.0
2016-11-14 09:30:00,50.54,50.58,50.31,50.34,1841907.0,39.9765,40.0081,39.7945,39.8183,1841907.0
2016-11-14 10:00:00,50.35,50.44,50.25,50.4,1521365.0,39.8262,39.8974,39.7471,39.8657,1521365.0
2016-11-14 10:30:00,50.41,50.43,50.29,50.35,988096.0,39.8736,39.8895,39.7787,39.8262,988096.0
2016-11-14 11:00:00,50.34,50.39,50.27,50.31,1138401.0,39.8183,39.8578,39.7629,39.7945,1138401.0
2016-11-14 11:30:00,50.31,50.38,50.25,50.32,931868.0,39.7945,39.8499,39.7471,39.8025,931868.0
2016-11-14 12:00:00,50.33,50.35,50.25,50.3,1288022.0,39.8104,39.8262,39.7471,39.7866,1288022.0
2016-11-14 12:30:00,50.29,50.36,50.26,50.35,1305506.0,39.7787,39.8341,39.755,39.8262,1305506.0
2016-11-14 13:00:00,50.34,50.36,50.29,50.33,1237924.0,39.8183,39.8341,39.7787,39.8104,1237924.0
2016-11-14 13:30:00,50.34,50.41,50.33,50.38,1035352.0,39.8183,39.8736,39.8104,39.8499,1035352.0
2016-11-14 14:00:00,50.39,50.55,50.37,50.5,1016039.0,39.8578,39.9844,39.842,39.9448,1016039.0
2016-11-14 14:30:00,50.51,50.54,50.45,50.52,844649.0,39.9527,39.9765,39.9053,39.9607,844649.0
2016-11-14 15:00:00,50.52,50.52,50.45,50.47,1293694.0,39.9607,39.9607,39.9053,39.9211,1293694.0
2016-11-14 15:30:00,50.47,50.5,50.38,50.44,3124783.0,39.9211,39.9448,39.8499,39.8974,3124783.0
2016-11-15 09:30:00,50.55,50.68,50.51,50.53,2366721.0,39.9844,40.0872,39.9527,39.9686,2366721.0
2016-11-15 10:00:00,50.53,50.59,50.46,50.59,1990332.0,39.9686,40.016,39.9132,40.016,1990332.0
2016-11-15 10:30:00,50.59,50.66,50.52,50.62,1272486.0,40.016,40.0714,39.9607,40.0397,1272486.0
2016-11-15 11:00:00,50.62,50.64,50.58,50.63,1033687.0,40.0397,40.0556,40.0081,40.0477,1033687.0
2016-11-15 11:30:00,50.63,50.68,50.56,50.64,634374.0,40.0477,40.0872,39.9923,40.0556,634374.0
2016-11-15 12:00:00,50.64,50.69,50.62,50.66,641973.0,40.0556,40.0951,40.0397,40.0714,641973.0
2016-11-15 12:30:00,50.65,50.68,50.59,50.6,515843.0,40.0635,40.0872,40.016,40.0239,515843.0
2016-11-15 13:00:00,50.6,50.66,50.59,50.62,348520.0,40.0239,40.0714,40.016,40.0397,348520.0
2016-11-15 13:30:00,50.62,50.68,50.61,50.68,434036.0,40.0397,40.0872,40.0318,40.0872,434036.0
2016-11-15 14:00:00,50.68,50.76,50.67,50.71,519440.0,40.0872,40.1505,40.0793,40.1109,519440.0
2016-11-15 14:30:00,50.72,50.84,50.72,50.81,902000.0,40.1188,40.2138,40.1188,40.19,902000.0
2016-11-15 15:00:00,50.8,50.84,50.74,50.75,941477.0,40.1821,40.2138,40.1347,40.1426,941477.0
2016-11-15 15:30:00,50.76,50.8,50.71,50.8,3875638.0,40.1505,40.1821,40.1109,40.1821,3875638.0
2016-11-16 09:30:00,50.77,50.91,50.75,50.84,1734342.0,40.1584,40.2691,40.1426,40.2138,1734342.0
2016-11-16 10:00:00,50.84,50.95,50.83,50.89,1519802.0,40.2138,40.3008,40.2059,40.2533,1519802.0
2016-11-16 10:30:00,50.88,50.99,50.87,50.95,1428985.0,40.2454,40.3324,40.2375,40.3008,1428985.0
2016-11-16 11:00:00,50.95,50.96,50.84,50.88,755590.0,40.3008,40.3087,40.2138,40.2454,755590.0
2016-11-16 11:30:00,50.88,50.94,50.78,50.78,924038.0,40.2454,40.2929,40.1663,40.1663,924038.0
2016-11-16 12:00:00,50.79,50.81,50.72,50.72,876268.0,40.1742,40.19,40.1188,40.1188,876268.0
2016-11-16 12:30:00,50.73,50.77,50.71,50.74,2470729.0,40.1268,40.1584,40.1109,40.1347,2470729.0
2016-11-16 13:00:00,50.74,50.75,50.69,50.73,862164.0,40.1347,40.1426,40.0951,40.1268,862164.0
2016-11-16 13:30:00,50.72,50.75,50.7,50.73,469727.0,40.1188,40.1426,40.103,40.1268,469727.0
2016-11-16 14:00:00,50.73,50.76,50.7,50.74,643558.0,40.1268,40.1505,40.103,40.1347,643558.0
2016-11-16 14:30:00,50.74,50.78,50.73,50.76,396131.0,40.1347,40.1663,40.1268,40.1505,396131.0
2016-11-16 15:00:00,50.76,50.82,50.74,50.8,704733.0,40.1505,40.1979,40.1347,40.1821,704733.0
2016-11-16 15:30:00,50.8,50.84,50.78,50.79,2017324.0,40.1821,40.2138,40.1663,40.1742,2017324.0
2016-11-17 09:30:00,50.73,50.73,50.45,50.57,2583962.0,40.1268,40.1268,39.9053,40.0002,2583962.0
2016-11-17 10:00:00,50.58,50.6,50.53,50.55,1440175.0,40.0081,40.0239,39.9686,39.9844,1440175.0
2016-11-17 10:30:00,50.55,50.58,50.47,50.49,1165126.0,39.9844,40.0081,39.9211,39.9369,1165126.0
2016-11-17 11:00:00,50.5,50.56,50.48,50.52,721718.0,39.9448,39.9923,39.929,39.9607,721718.0
2016-11-17 11:30:00,50.52,50.6,50.5,50.57,1218150.0,39.9607,40.0239,39.9448,40.0002,1218150.0
2016-11-17 12:00:00,50.58,50.67,50.57,50.66,1588203.0,40.0081,40.0793,40.0002,40.0714,1588203.0
2016-11-17 12:30:00,50.66,50.73,50.65,50.72,900425.0,40.0714,40.1268,40.0635,40.1188,900425.0
2016-11-17 13:00:00,50.72,50.77,50.69,50.76,570688.0,40.1188,40.1584,40.0951,40.1505,570688.0
2016-11-17 13:30:00,50.76,50.78,50.67,50.68,539540.0,40.1505,40.1663,40.0793,40.0872,539540.0
2016-11-17 14:00:00,50.68,50.7,50.64,50.66,506916.0,40.0872,40.103,40.0556,40.0714,506916.0
2016-11-17 14:30:00,50.66,50.68,50.62,50.66,681089.0,40.0714,40.0872,40.0397,40.0714,681089.0
2016-11-17 15:00:00,50.66,50.71,50.65,50.69,679460.0,40.0714,40.1109,40.0635,40.0951,679460.0
2016-11-17 15:30:00,50.69,50.73,50.67,50.7,2291165.0,40.0951,40.1268,40.0793,40.103,2291165.0
2016-11-18 09:30:00,50.67,50.69,50.5,50.55,2033437.0,40.0793,40.0951,39.9448,39.9844,2033437.0
2016-11-18 10:00:00,50.55,50.72,50.55,50.66,1385928.0,39.9844,40.1188,39.9844,40.0714,1385928.0
2016-11-18 10:30:00,50.66,50.67,50.54,50.57,1408169.0,40.0714,40.0793,39.9765,40.0002,1408169.0
2016-11-18 11:00:00,50.57,50.59,50.53,50.58,486401.0,40.0002,40.016,39.9686,40.0081,486401.0
2016-11-18 11:30:00,50.58,50.58,50.46,50.5,367715.0,40.0081,40.0081,39.9132,39.9448,367715.0
2016-11-18 12:00:00,50.5,50.5,50.46,50.47,546284.0,39.9448,39.9448,39.9132,39.9211,546284.0
2016-11-18 12:30:00,50.47,50.5,50.46,50.48,463419.0,39.9211,39.9448,39.9132,39.929,463419.0
2016-11-18 13:00:00,50.48,50.5,50.45,50.46,532783.0,39.929,39.9448,39.9053,39.9132,532783.0
2016-11-18 13:30:00,50.46,50.49,50.43,50.48,533496.0,39.9132,39.9369,39.8895,39.929,533496.0
2016-11-18 14:00:00,50.47,50.52,50.44,50.51,629641.0,39.9211,39.9607,39.8974,39.9527,629641.0
2016-11-18 14:30:00,50.52,50.55,50.5,50.51,590372.0,39.9607,39.9844,39.9448,39.9527,590372.0
2016-11-18 15:00:00,50.51,50.62,50.5,50.61,549632.0,39.9527,40.0397,39.9448,40.0318,549632.0
2016-11-18 15:30:00,50.62,50.62,50.46,50.51,2289085.0,40.0397,40.0397,39.9132,39.9527,2289085.0
2016-11-21 09:30:00,50.57,50.58,50.34,50.53,1784814.0,40.0002,40.0081,39.8183,39.9686,1784814.0
2016-11-21 10:00:00,50.54,50.69,50.52,50.64,1020623.0,39.9765,40.0951,39.9607,40.0556,1020623.0
2016-11-21 10:30:00,50.63,50.67,50.6,50.61,596101.0,40.0477,40.0793,40.0239,40.0318,596101.0
2016-11-21 11:00:00,50.61,50.68,50.61,50.65,754841.0,40.0318,40.0872,40.0318,40.0635,754841.0
2016-11-21 11:30:00,50.65,50.7,50.6,50.7,987057.0,40.0635,40.103,40.0239,40.103,987057.0
2016-11-21 12:00:00,50.7,50.74,50.69,50.7,659704.0,40.103,40.1347,40.0951,40.103,659704.0
2016-11-21 12:30:00,50.71,50.78,50.7,50.77,520969.0,40.1109,40.1663,40.103,40.1584,520969.0
2016-11-21 13:00:00,50.77,50.83,50.76,50.78,937849.0,40.1584,40.2059,40.1505,40.1663,937849.0
2016-11-21 13:30:00,50.78,50.85,50.77,50.77,459090.0,40.1663,40.2217,40.1584,40.1584,459090.0
2016-11-21 14:00:00,50.76,50.78,50.75,50.75,422517.0,40.1505,40.1663,40.1426,40.1426,422517.0
2016-11-21 14:30:00,50.76,50.78,50.74,50.74,539802.0,40.1505,40.1663,40.1347,40.1347,539802.0
2016-11-21 15:00:00,50.75,50.78,50.74,50.78,936093.0,40.1426,40.1663,40.1347,40.1663,936093.0
2016-11-21 15:30:00,50.78,50.86,50.77,50.85,1858477.0,40.1663,40.2296,40.1584,40.2217,1858477.0
2016-11-22 09:30:00,50.99,51.15,50.96,51.09,1806869.0,40.3324,40.459,40.3087,40.4115,1806869.0
2016-11-22 10:00:00,51.09,51.11,51.03,51.05,1298159.0,40.4115,40.4273,40.3641,40.3799,1298159.0
2016-11-22 10:30:00,51.05,51.11,51.03,51.08,715101.0,40.3799,40.4273,40.3641,40.4036,715101.0
2016-11-22 11:00:00,51.08,51.11,51.04,51.05,636990.0,40.4036,40.4273,40.372,40.3799,636990.0
2016-11-22 11:30:00,51.05,51.08,50.99,51.07,910779.0,40.3799,40.4036,40.3324,40.3957,910779.0
2016-11-22 12:00:00,51.07,51.1,51.04,51.07,369486.0,40.3957,40.4194,40.372,40.3957,369486.0
2016-11-22 12:30:00,51.08,51.08,51.03,51.07,311527.0,40.4036,40.4036,40.3641,40.3957,311527.0
2016-11-22 13:00:00,51.08,51.11,51.05,51.08,318039.0,40.4036,40.4273,40.3799,40.4036,318039.0
2016-11-22 13:30:00,51.08,51.12,51.07,51.1,915890.0,40.4036,40.4352,40.3957,40.4194,915890.0
2016-11-22 14:00:00,51.1,51.11,51.05,51.05,352646.0,40.4194,40.4273,40.3799,40.3799,352646.0
2016-11-22 14:30:00,51.06,51.14,51.05,51.09,857101.0,40.3878,40.4511,40.3799,40.4115,857101.0
2016-11-22 15:00:00,51.09,51.15,51.09,51.14,748325.0,40.4115,40.459,40.4115,40.4511,748325.0
2016-11-22 15:30:00,51.14,51.2,51.1,51.1,1968773.0,40.4511,40.4985,40.4194,40.4194,1968773.0
2016-11-23 09:30:00,50.9,51.07,50.84,50.94,1984476.0,40.2612,40.3957,40.2138,40.2929,1984476.0
2016-11-23 10:00:00,50.95,51.0,50.91,50.96,751850.0,40.3008,40.3403,40.2691,40.3087,751850.0
2016-11-23 10:30:00,50.97,51.0,50.93,50.96,689617.0,40.3166,40.3403,40.285,40.3087,689617.0
2016-11-23 11:00:00,50.96,50.97,50.87,50.88,697901.0,40.3087,40.3166,40.2375,40.2454,697901.0
2016-11-23 11:30:00,50.87,50.9,50.83,50.89,1178693.0,40.2375,40.2612,40.2059,40.2533,1178693.0
2016-11-23 12:00:00,50.88,50.93,50.86,50.9,381595.0,40.2454,40.285,40.2296,40.2612,381595.0
2016-11-23 12:30:00,50.9,50.93,50.86,50.88,756625.0,40.2612,40.285,40.2296,40.2454,756625.0
2016-11-23 13:00:00,50.89,50.89,50.84,50.86,608416.0,40.2533,40.2533,40.2138,40.2296,608416.0
2016-11-23 13:30:00,50.86,50.86,50.77,50.79,1942290.0,40.2296,40.2296,40.1584,40.1742,1942290.0
2016-11-23 14:00:00,50.79,50.82,50.77,50.8,1436990.0,40.1742,40.1979,40.1584,40.1821,1436990.0
2016-11-23 14:30:00,50.8,50.84,50.77,50.8,1158787.0,40.1821,40.2138,40.1584,40.1821,1158787.0
2016-11-23 15:00:00,50.81,50.82,50.75,50.77,587764.0,40.19,40.1979,40.1426,40.1584,587764.0
2016-11-23 15:30:00,50.76,50.83,50.76,50.81,1931187.0,40.1505,40.2059,40.1505,40.19,1931187.0
2016-11-25 09:30:00,50.93,51.22,50.93,51.17,1336913.0,40.285,40.5143,40.285,40.4748,1336913.0
2016-11-25 10:00:00,51.17,51.23,51.14,51.21,742917.0,40.4748,40.5223,40.4511,40.5064,742917.0
2016-11-25 10:30:00,51.21,51.23,51.18,51.2,550166.0,40.5064,40.5223,40.4827,40.4985,550166.0
2016-11-25 11:00:00,51.2,51.22,51.16,51.21,1428192.0,40.4985,40.5143,40.4669,40.5064,1428192.0
2016-11-25 11:30:00,51.2,51.21,51.17,51.2,790473.0,40.4985,40.5064,40.4748,40.4985,790473.0
2016-11-25 12:00:00,51.2,51.22,51.18,51.19,847605.0,40.4985,40.5143,40.4827,40.4906,847605.0
2016-11-25 12:30:00,51.19,51.21,51.15,51.21,1144107.0,40.4906,40.5064,40.459,40.5064,1144107.0
2016-11-28 09:30:00,51.21,51.27,51.11,51.19,1334813.0,40.5064,40.5539,40.4273,40.4906,1334813.0
2016-11-28 10:00:00,51.19,51.23,51.14,51.15,809096.0,40.4906,40.5223,40.4511,40.459,809096.0
2016-11-28 10:30:00,51.15,51.22,51.08,51.11,543663.0,40.459,40.5143,40.4036,40.4273,543663.0
2016-11-28 11:00:00,51.12,51.19,51.12,51.19,640167.0,40.4352,40.4906,40.4352,40.4906,640167.0
2016-11-28 11:30:00,51.19,51.28,51.18,51.27,1368626.0,40.4906,40.5618,40.4827,40.5539,1368626.0
2016-11-28 12:00:00,51.27,51.36,51.26,51.36,674463.0,40.5539,40.6251,40.546,40.6251,674463.0
2016-11-28 12:30:00,51.35,51.42,51.35,51.4,516756.0,40.6172,40.6725,40.6172,40.6567,516756.0
2016-11-28 13:00:00,51.4,51.42,51.33,51.34,897324.0,40.6567,40.6725,40.6013,40.6093,897324.0
2016-11-28 13:30:00,51.34,51.35,51.3,51.32,1023337.0,40.6093,40.6172,40.5776,40.5934,1023337.0
2016-11-28 14:00:00,51.32,51.37,51.32,51.35,727622.0,40.5934,40.633,40.5934,40.6172,727622.0
2016-11-28 14:30:00,51.34,51.36,51.33,51.35,723336.0,40.6093,40.6251,40.6013,40.6172,723336.0
2016-11-28 15:00:00,51.36,51.37,51.26,51.27,895082.0,40.6251,40.633,40.546,40.5539,895082.0
2016-11-28 15:30:00,51.27,51.33,51.26,51.32,2325940.0,40.5539,40.6013,40.546,40.5934,2325940.0
2016-11-29 09:30:00,51.34,51.46,51.27,51.32,1546298.0,40.6093,40.7042,40.5539,40.5934,1546298.0
2016-11-29 10:00:00,51.32,51.35,51.22,51.25,799745.0,40.5934,40.6172,40.5143,40.5381,799745.0
2016-11-29 10:30:00,51.25,51.35,51.25,51.34,359428.0,40.5381,40.6172,40.5381,40.6093,359428.0
2016-11-29 11:00:00,51.34,51.4,51.33,51.4,985899.0,40.6093,40.6567,40.6013,40.6567,985899.0
2016-11-29 11:30:00,51.4,51.41,51.36,51.4,523247.0,40.6567,40.6646,40.6251,40.6567,523247.0
2016-11-29 12:00:00,51.4,51.44,51.39,51.42,822067.0,40.6567,40.6884,40.6488,40.6725,822067.0
2016-11-29 12:30:00,51.43,51.44,51.39,51.42,290891.0,40.6804,40.6884,40.6488,40.6725,290891.0
2016-11-29 13:00:00,51.41,51.43,51.37,51.37,190181.0,40.6646,40.6804,40.633,40.633,190181.0
2016-11-29 13:30:00,51.38,51.4,51.36,51.38,161531.0,40.6409,40.6567,40.6251,40.6409,161531.0
2016-11-29 14:00:00,51.38,51.4,51.35,51.38,253904.0,40.6409,40.6567,40.6172,40.6409,253904.0
2016-11-29 14:30:00,51.38,51.44,51.38,51.44,274627.0,40.6409,40.6884,40.6409,40.6884,274627.0
2016-11-29 15:00:00,51.43,51.43,51.37,51.39,268883.0,40.6804,40.6804,40.633,40.6488,268883.0
2016-11-29 15:30:00,51.39,51.4,51.35,51.38,887143.0,40.6488,40.6567,40.6172,40.6409,887143.0
2016-11-30 09:30:00,51.14,51.29,51.02,51.18,2237888.0,40.4511,40.5697,40.3561,40.4827,2237888.0
2016-11-30 10:00:00,51.18,51.2,51.01,51.12,1499453.0,40.4827,40.4985,40.3482,40.4352,1499453.0
2016-11-30 10:30:00,51.13,51.2,51.12,51.16,574886.0,40.4432,40.4985,40.4352,40.4669,574886.0
2016-11-30 11:00:00,51.16,51.17,50.98,51.0,709062.0,40.4669,40.4748,40.3245,40.3403,709062.0
2016-11-30 11:30:00,51.0,51.01,50.96,50.98,407226.0,40.3403,40.3482,40.3087,40.3245,407226.0
2016-11-30 12:00:00,50.97,50.98,50.93,50.94,611007.0,40.3166,40.3245,40.285,40.2929,611007.0
2016-11-30 12:30:00,50.94,50.96,50.91,50.94,492438.0,40.2929,40.3087,40.2691,40.2929,492438.0
2016-11-30 13:00:00,50.93,50.95,50.85,50.86,831191.0,40.285,40.3008,40.2217,40.2296,831191.0
2016-11-30 13:30:00,50.86,50.88,50.81,50.82,859224.0,40.2296,40.2454,40.19,40.1979,859224.0
2016-11-30 14:00:00,50.82,50.83,50.71,50.73,828545.0,40.1979,40.2059,40.1109,40.1268,828545.0
2016-11-30 14:30:00,50.72,50.73,50.67,50.7,703933.0,40.1188,40.1268,40.0793,40.103,703933.0
2016-11-30 15:00:00,50.7,50.79,50.68,50.77,1508815.0,40.103,40.1742,40.0872,40.1584,1508815.0
2016-11-30 15:30:00,50.76,50.77,50.57,50.57,4076990.0,40.1505,40.1584,40.0002,40.0002,4076990.0
2016-12-01 09:30:00,50.39,50.44,50.21,50.22,2168323.0,39.8578,39.8974,39.7154,39.7234,2168323.0
2016-12-01 10:00:00,50.22,50.24,50.07,50.09,2477276.0,39.7234,39.7392,39.6047,39.6205,2477276.0
2016-12-01 10:30:00,50.08,50.18,50.07,50.14,1723770.0,39.6126,39.6917,39.6047,39.6601,1723770.0
2016-12-01 11:00:00,50.13,50.17,50.04,50.11,2301564.0,39.6522,39.6838,39.581,39.6363,2301564.0
2016-12-01 11:30:00,50.12,50.14,50.07,50.09,1273530.0,39.6443,39.6601,39.6047,39.6205,1273530.0
2016-12-01 12:00:00,50.1,50.13,50.05,50.07,1392961.0,39.6284,39.6522,39.5889,39.6047,1392961.0
2016-12-01 12:30:00,50.07,50.09,50.01,50.03,1616710.0,39.6047,39.6205,39.5572,39.5731,1616710.0
2016-12-01 13:00:00,50.03,50.04,49.98,50.0,779987.0,39.5731,39.581,39.5335,39.5493,779987.0
2016-12-01 13:30:00,50.0,50.04,49.99,50.04,842746.0,39.5493,39.581,39.5414,39.581,842746.0
2016-12-01 14:00:00,50.04,50.13,50.03,50.09,1273003.0,39.581,39.6522,39.5731,39.6205,1273003.0
2016-12-01 14:30:00,50.09,50.17,50.07,50.14,1430572.0,39.6205,39.6838,39.6047,39.6601,1430572.0
2016-12-01 15:00:00,50.14,50.15,50.09,50.09,1638894.0,39.6601,39.668,39.6205,39.6205,1638894.0
2016-12-01 15:30:00,50.09,50.24,50.07,50.23,6189454.0,39.6205,39.7392,39.6047,39.7313,6189454.0
2016-12-02 09:30:00,50.38,50.61,50.37,50.55,2017540.0,39.8499,40.0318,39.842,39.9844,2017540.0
2016-12-02 10:00:00,50.55,50.6,50.51,50.55,796129.0,39.9844,40.0239,39.9527,39.9844,796129.0
2016-12-02 10:30:00,50.55,50.56,50.5,50.53,1023448.0,39.9844,39.9923,39.9448,39.9686,1023448.0
2016-12-02 11:00:00,50.53,50.59,50.51,50.53,484106.0,39.9686,40.016,39.9527,39.9686,484106.0
2016-12-02 11:30:00,50.53,50.58,50.5,50.54,568035.0,39.9686,40.0081,39.9448,39.9765,568035.0
2016-12-02 12:00:00,50.55,50.59,50.53,50.55,822181.0,39.9844,40.016,39.9686,39.9844,822181.0
2016-12-02 12:30:00,50.54,50.56,50.51,50.54,837897.0,39.9765,39.9923,39.9527,39.9765,837897.0
2016-12-02 13:00:00,50.55,50.56,50.4,50.4,1266939.0,39.9844,39.9923,39.8657,39.8657,1266939.0
2016-12-02 13:30:00,50.4,50.44,50.38,50.41,836071.0,39.8657,39.8974,39.8499,39.8736,836071.0
2016-12-02 14:00:00,50.41,50.42,50.35,50.4,1060348.0,39.8736,39.8816,39.8262,39.8657,1060348.0
2016-12-02 14:30:00,50.4,50.42,50.36,50.38,454563.0,39.8657,39.8816,39.8341,39.8499,454563.0
2016-12-02 15:00:00,50.38,50.48,50.37,50.48,990198.0,39.8499,39.929,39.842,39.929,990198.0
2016-12-02 15:30:00,50.48,50.6,50.47,50.56,6140670.0,39.929,40.0239,39.9211,39.9923,6140670.0
2016-12-05 09:30:00,50.58,50.66,50.53,50.63,1383732.0,40.0081,40.0714,39.9686,40.0477,1383732.0
2016-12-05 10:00:00,50.62,50.69,50.6,50.63,1047317.0,40.0397,40.0951,40.0239,40.0477,1047317.0
2016-12-05 10:30:00,50.63,50.67,50.59,50.64,810550.0,40.0477,40.0793,40.016,40.0556,810550.0
2016-12-05 11:00:00,50.64,50.71,50.62,50.64,560564.0,40.0556,40.1109,40.0397,40.0556,560564.0
2016-12-05 11:30:00,50.64,50.66,50.54,50.57,920010.0,40.0556,40.0714,39.9765,40.0002,920010.0
2016-12-05 12:00:00,50.57,50.57,50.5,50.55,665366.0,40.0002,40.0002,39.9448,39.9844,665366.0
2016-12-05 12:30:00,50.56,50.62,50.54,50.59,949638.0,39.9923,40.0397,39.9765,40.016,949638.0
2016-12-05 13:00:00,50.6,50.61,50.55,50.58,339872.0,40.0239,40.0318,39.9844,40.0081,339872.0
2016-12-05 13:30:00,50.58,50.6,50.53,50.55,657875.0,40.0081,40.0239,39.9686,39.9844,657875.0
2016-12-05 14:00:00,50.55,50.56,50.49,50.52,937647.0,39.9844,39.9923,39.9369,39.9607,937647.0
2016-12-05 14:30:00,50.52,50.56,50.48,50.54,980939.0,39.9607,39.9923,39.929,39.9765,980939.0
2016-12-05 15:00:00,50.54,50.56,50.52,50.53,553595.0,39.9765,39.9923,39.9607,39.9686,553595.0
2016-12-05 15:30:00,50.54,50.61,50.5,50.61,5977815.0,39.9765,40.0318,39.9448,40.0318,5977815.0
2016-12-06 09:30:00,50.61,50.76,50.58,50.64,893629.0,40.0318,40.1505,40.0081,40.0556,893629.0
2016-12-06 10:00:00,50.63,50.67,50.59,50.62,456550.0,40.0477,40.0793,40.016,40.0397,456550.0
2016-12-06 10:30:00,50.62,50.69,50.6,50.68,349783.0,40.0397,40.0951,40.0239,40.0872,349783.0
2016-12-06 11:00:00,50.68,50.71,50.65,50.7,407637.0,40.0872,40.1109,40.0635,40.103,407637.0
2016-12-06 11:30:00,50.71,50.71,50.62,50.65,379427.0,40.1109,40.1109,40.0397,40.0635,379427.0
2016-12-06 12:00:00,50.65,50.66,50.62,50.63,257136.0,40.0635,40.0714,40.0397,40.0477,257136.0
2016-12-06 12:30:00,50.63,50.65,50.61,50.64,332461.0,40.0477,40.0635,40.0318,40.0556,332461.0
2016-12-06 13:00:00,50.64,50.69,50.63,50.66,269522.0,40.0556,40.0951,40.0477,40.0714,269522.0
2016-12-06 13:30:00,50.65,50.66,50.62,50.65,635335.0,40.0635,40.0714,40.0397,40.0635,635335.0
2016-12-06 14:00:00,50.65,50.67,50.62,50.64,333887.0,40.0635,40.0793,40.0397,40.0556,333887.0
2016-12-06 14:30:00,50.64,50.65,50.6,50.6,1083561.0,40.0556,40.0635,40.0239,40.0239,1083561.0
2016-12-06 15:00:00,50.61,50.66,50.59,50.6,1320073.0,40.0318,40.0714,40.016,40.0239,1320073.0
2016-12-06 15:30:00,50.6,50.77,50.58,50.75,5396308.0,40.0239,40.1584,40.0081,40.1426,5396308.0
2016-12-07 09:30:00,50.76,50.92,50.75,50.82,788221.0,40.1505,40.277,40.1426,40.1979,788221.0
2016-12-07 10:00:00,50.81,50.92,50.79,50.9,723780.0,40.19,40.277,40.1742,40.2612,723780.0
2016-12-07 10:30:00,50.9,51.01,50.89,51.0,682866.0,40.2612,40.3482,40.2533,40.3403,682866.0
2016-12-07 11:00:00,51.0,51.03,50.98,51.01,309697.0,40.3403,40.3641,40.3245,40.3482,309697.0
2016-12-07 11:30:00,51.01,51.12,50.99,51.11,454503.0,40.3482,40.4352,40.3324,40.4273,454503.0
2016-12-07 12:00:00,51.12,51.2,51.09,51.17,756377.0,40.4352,40.4985,40.4115,40.4748,756377.0
2016-12-07 12:30:00,51.17,51.23,51.16,51.23,639869.0,40.4748,40.5223,40.4669,40.5223,639869.0
2016-12-07 13:00:00,51.23,51.32,51.18,51.29,602929.0,40.5223,40.5934,40.4827,40.5697,602929.0
2016-12-07 13:30:00,51.29,51.45,51.28,51.43,800911.0,40.5697,40.6963,40.5618,40.6804,800911.0
2016-12-07 14:00:00,51.42,51.45,51.37,51.4,875400.0,40.6725,40.6963,40.633,40.6567,875400.0
2016-12-07 14:30:00,51.4,51.41,51.36,51.39,472441.0,40.6567,40.6646,40.6251,40.6488,472441.0
2016-12-07 15:00:00,51.4,51.48,51.35,51.46,613918.0,40.6567,40.72,40.6172,40.7042,613918.0
2016-12-07 15:30:00,51.46,51.55,51.42,51.51,2771753.0,40.7042,40.7754,40.6725,40.7437,2771753.0
2016-12-08 09:30:00,51.31,51.44,51.21,51.39,905132.0,40.5855,40.6884,40.5064,40.6488,905132.0
2016-12-08 10:00:00,51.38,51.52,51.38,51.5,968720.0,40.6409,40.7516,40.6409,40.7358,968720.0
2016-12-08 10:30:00,51.49,51.55,51.45,51.51,2068197.0,40.7279,40.7754,40.6963,40.7437,2068197.0
2016-12-08 11:00:00,51.51,51.51,51.45,51.47,585295.0,40.7437,40.7437,40.6963,40.7121,585295.0
2016-12-08 11:30:00,51.48,51.48,51.42,51.44,457070.0,40.72,40.72,40.6725,40.6884,457070.0
2016-12-08 12:00:00,51.44,51.54,51.41,51.51,593195.0,40.6884,40.7675,40.6646,40.7437,593195.0
2016-12-08 12:30:00,51.51,51.53,51.48,51.51,903178.0,40.7437,40.7595,40.72,40.7437,903178.0
2016-12-08 13:00:00,51.52,51.52,51.36,51.4,800380.0,40.7516,40.7516,40.6251,40.6567,800380.0
2016-12-08 13:30:00,51.39,51.51,51.39,51.48,431201.0,40.6488,40.7437,40.6488,40.72,431201.0
2016-12-08 14:00:00,51.48,51.49,51.36,51.39,779157.0,40.72,40.7279,40.6251,40.6488,779157.0
2016-12-08 14:30:00,51.39,51.39,51.3,51.35,1278976.0,40.6488,40.6488,40.5776,40.6172,1278976.0
2016-12-08 15:00:00,51.35,51.37,51.3,51.31,1093697.0,40.6172,40.633,40.5776,40.5855,1093697.0
2016-12-08 15:30:00,51.3,51.37,51.28,51.31,4095901.0,40.5776,40.633,40.5618,40.5855,4095901.0
2016-12-09 09:30:00,51.36,51.68,51.33,51.67,1314719.0,40.6251,40.8782,40.6013,40.8703,1314719.0
2016-12-09 10:00:00,51.68,51.79,51.66,51.79,793919.0,40.8782,40.9652,40.8624,40.9652,793919.0
2016-12-09 10:30:00,51.79,51.81,51.7,51.74,994568.0,40.9652,40.981,40.894,40.9257,994568.0
2016-12-09 11:00:00,51.74,51.8,51.69,51.8,651086.0,40.9257,40.9731,40.8861,40.9731,651086.0
2016-12-09 11:30:00,51.79,51.84,51.77,51.8,870221.0,40.9652,41.0048,40.9494,40.9731,870221.0
2016-12-09 12:00:00,51.8,51.9,51.79,51.88,476675.0,40.9731,41.0522,40.9652,41.0364,476675.0
2016-12-09 12:30:00,51.89,51.9,51.83,51.86,779640.0,41.0443,41.0522,40.9968,41.0206,779640.0
2016-12-09 13:00:00,51.87,51.88,51.82,51.87,586856.0,41.0285,41.0364,40.9889,41.0285,586856.0
2016-12-09 13:30:00,51.87,51.92,51.86,51.9,665353.0,41.0285,41.068,41.0206,41.0522,665353.0
2016-12-09 14:00:00,51.9,51.92,51.87,51.88,503580.0,41.0522,41.068,41.0285,41.0364,503580.0
2016-12-09 14:30:00,51.89,51.94,51.87,51.94,678423.0,41.0443,41.0839,41.0285,41.0839,678423.0
2016-12-09 15:00:00,51.94,52.04,51.94,52.04,1010206.0,41.0839,41.163,41.0839,41.163,1010206.0
2016-12-09 15:30:00,52.04,52.05,51.96,52.02,3166136.0,41.163,41.1709,41.0997,41.1471,3166136.0
2016-12-12 09:30:00,51.92,52.27,51.91,52.26,2263861.0,41.068,41.3449,41.0601,41.337,2263861.0
2016-12-12 10:00:00,52.26,52.3,52.17,52.18,930440.0,41.337,41.3686,41.2658,41.2737,930440.0
2016-12-12 10:30:00,52.18,52.22,52.1,52.15,1031157.0,41.2737,41.3053,41.2104,41.25,1031157.0
2016-12-12 11:00:00,52.14,52.22,52.12,52.21,406363.0,41.242,41.3053,41.2262,41.2974,406363.0
2016-12-12 11:30:00,52.21,52.27,52.18,52.22,637777.0,41.2974,41.3449,41.2737,41.3053,637777.0
2016-12-12 12:00:00,52.22,52.22,52.17,52.2,320343.0,41.3053,41.3053,41.2658,41.2895,320343.0
2016-12-12 12:30:00,52.2,52.25,52.19,52.23,411386.0,41.2895,41.3291,41.2816,41.3132,411386.0
2016-12-12 13:00:00,52.24,52.27,52.21,52.21,280054.0,41.3211,41.3449,41.2974,41.2974,280054.0
2016-12-12 13:30:00,52.22,52.23,52.17,52.19,371484.0,41.3053,41.3132,41.2658,41.2816,371484.0
2016-12-12 14:00:00,52.19,52.25,52.18,52.2,462006.0,41.2816,41.3291,41.2737,41.2895,462006.0
2016-12-12 14:30:00,52.19,52.2,52.12,52.16,435448.0,41.2816,41.2895,41.2262,41.2579,435448.0
2016-12-12 15:00:00,52.16,52.22,52.14,52.2,421459.0,41.2579,41.3053,41.242,41.2895,421459.0
2016-12-12 15:30:00,52.2,52.3,52.16,52.25,1257857.0,41.2895,41.3686,41.2579,41.3291,1257857.0
2016-12-13 09:30:00,52.35,52.54,52.23,52.53,1571008.0,41.4082,41.5584,41.3132,41.5505,1571008.0
2016-12-13 10:00:00,52.53,52.53,52.39,52.45,1429192.0,41.5505,41.5505,41.4398,41.4873,1429192.0
2016-12-13 10:30:00,52.46,52.61,52.42,52.54,613288.0,41.4952,41.6138,41.4635,41.5584,613288.0
2016-12-13 11:00:00,52.53,52.55,52.42,52.51,475142.0,41.5505,41.5664,41.4635,41.5347,475142.0
2016-12-13 11:30:00,52.51,52.52,52.45,52.5,513357.0,41.5347,41.5426,41.4873,41.5268,513357.0
2016-12-13 12:00:00,52.5,52.51,52.44,52.45,405632.0,41.5268,41.5347,41.4793,41.4873,405632.0
2016-12-13 12:30:00,52.46,52.48,52.4,52.4,255533.0,41.4952,41.511,41.4477,41.4477,255533.0
2016-12-13 13:00:00,52.4,52.5,52.38,52.5,439644.0,41.4477,41.5268,41.4319,41.5268,439644.0
2016-12-13 13:30:00,52.49,52.53,52.4,52.45,632138.0,41.5189,41.5505,41.4477,41.4873,632138.0
2016-12-13 14:00:00,52.45,52.47,52.39,52.39,346266.0,41.4873,41.5031,41.4398,41.4398,346266.0
2016-12-13 14:30:00,52.39,52.48,52.38,52.44,683029.0,41.4398,41.511,41.4319,41.4793,683029.0
2016-12-13 15:00:00,52.44,52.49,52.41,52.48,678151.0,41.4793,41.5189,41.4556,41.511,678151.0
2016-12-13 15:30:00,52.48,52.54,52.44,52.48,1328714.0,41.511,41.5584,41.4793,41.511,1328714.0
2016-12-14 09:30:00,52.52,52.69,52.52,52.62,792339.0,41.5426,41.6771,41.5426,41.6217,792339.0
2016-12-14 10:00:00,52.64,52.64,52.45,52.49,678645.0,41.6375,41.6375,41.4873,41.5189,678645.0
2016-12-14 10:30:00,52.49,52.55,52.45,52.52,706081.0,41.5189,41.5664,41.4873,41.5426,706081.0
2016-12-14 11:00:00,52.52,52.53,52.43,52.49,415088.0,41.5426,41.5505,41.4714,41.5189,415088.0
2016-12-14 11:30:00,52.49,52.51,52.45,52.49,536160.0,41.5189,41.5347,41.4873,41.5189,536160.0
2016-12-14 12:00:00,52.49,52.53,52.48,52.52,340771.0,41.5189,41.5505,41.511,41.5426,340771.0
2016-12-14 12:30:00,52.53,52.57,52.52,52.55,272494.0,41.5505,41.5822,41.5426,41.5664,272494.0
2016-12-14 13:00:00,52.55,52.57,52.51,52.55,343170.0,41.5664,41.5822,41.5347,41.5664,343170.0
2016-12-14 13:30:00,52.55,52.56,52.49,52.51,423204.0,41.5664,41.5743,41.5189,41.5347,423204.0
2016-12-14 14:00:00,52.53,52.53,52.02,52.07,6409193.0,41.5505,41.5505,41.1471,41.1867,6409193.0
2016-12-14 14:30:00,52.07,52.22,51.98,51.99,2304092.0,41.1867,41.3053,41.1155,41.1234,2304092.0
2016-12-14 15:00:00,51.99,52.06,51.78,51.96,3355991.0,41.1234,41.1788,40.9573,41.0997,3355991.0
2016-12-14 15:30:00,51.96,52.17,51.82,51.93,4359799.0,41.0997,41.2658,40.9889,41.0759,4359799.0
2016-12-15 09:30:00,51.92,52.14,51.76,52.01,2114759.0,41.068,41.242,40.9415,41.1392,2114759.0
2016-12-15 10:00:00,52.01,52.08,51.95,52.05,955801.0,41.1392,41.1946,41.0918,41.1709,955801.0
2016-12-15 10:30:00,52.05,52.16,52.04,52.16,1115474.0,41.1709,41.2579,41.163,41.2579,1115474.0
2016-12-15 11:00:00,52.16,52.31,52.13,52.22,894873.0,41.2579,41.3765,41.2341,41.3053,894873.0
2016-12-15 11:30:00,52.21,52.24,52.08,52.13,1293534.0,41.2974,41.3211,41.1946,41.2341,1293534.0
2016-12-15 12:00:00,52.14,52.18,52.07,52.11,899190.0,41.242,41.2737,41.1867,41.2183,899190.0
2016-12-15 12:30:00,52.1,52.15,52.08,52.12,1332811.0,41.2104,41.25,41.1946,41.2262,1332811.0
2016-12-15 13:00:00,52.12,52.17,52.1,52.15,660872.0,41.2262,41.2658,41.2104,41.25,660872.0
2016-12-15 13:30:00,52.15,52.17,52.01,52.05,673201.0,41.25,41.2658,41.1392,41.1709,673201.0
2016-12-15 14:00:00,52.05,52.17,52.03,52.17,680899.0,41.1709,41.2658,41.155,41.2658,680899.0
2016-12-15 14:30:00,52.17,52.19,52.12,52.13,909698.0,41.2658,41.2816,41.2262,41.2341,909698.0
2016-12-15 15:00:00,52.13,52.18,52.12,52.14,957391.0,41.2341,41.2737,41.2262,41.242,957391.0
2016-12-15 15:30:00,52.14,52.25,52.14,52.16,2432615.0,41.242,41.3291,41.242,41.2579,2432615.0
2016-12-16 09:30:00,51.92,52.04,51.81,51.91,1751984.0,41.3725,41.4681,41.2848,41.3645,1751984.0
2016-12-16 10:00:00,51.91,52.01,51.89,51.95,915962.0,41.3645,41.4442,41.3486,41.3964,915962.0
2016-12-16 10:30:00,51.96,51.98,51.88,51.93,731296.0,41.4043,41.4203,41.3406,41.3804,731296.0
2016-12-16 11:00:00,51.92,51.96,51.82,51.95,1307547.0,41.3725,41.4043,41.2928,41.3964,1307547.0
2016-12-16 11:30:00,51.96,52.05,51.95,52.02,3209186.0,41.4043,41.4761,41.3964,41.4521,3209186.0
2016-12-16 12:00:00,52.02,52.08,52.0,52.02,542842.0,41.4521,41.5,41.4362,41.4521,542842.0
2016-12-16 12:30:00,52.03,52.06,51.97,52.0,529938.0,41.4601,41.484,41.4123,41.4362,529938.0
2016-12-16 13:00:00,51.99,52.0,51.95,51.98,384684.0,41.4282,41.4362,41.3964,41.4203,384684.0
2016-12-16 13:30:00,51.98,52.0,51.96,51.98,652612.0,41.4203,41.4362,41.4043,41.4203,652612.0
2016-12-16 14:00:00,51.98,52.03,51.95,51.96,644926.0,41.4203,41.4601,41.3964,41.4043,644926.0
2016-12-16 14:30:00,51.97,52.04,51.94,51.99,543571.0,41.4123,41.4681,41.3884,41.4282,543571.0
2016-12-16 15:00:00,52.0,52.02,51.9,51.93,927488.0,41.4362,41.4521,41.3565,41.3804,927488.0
2016-12-16 15:30:00,51.94,52.06,51.91,52.04,2689500.0,41.3884,41.484,41.3645,41.4681,2689500.0
2016-12-19 09:30:00,52.11,52.21,51.97,52.18,1317999.0,41.5239,41.6036,41.4123,41.5796,1317999.0
2016-12-19 10:00:00,52.18,52.23,52.06,52.06,598729.0,41.5796,41.6195,41.484,41.484,598729.0
2016-12-19 10:30:00,52.06,52.13,52.05,52.08,522282.0,41.484,41.5398,41.4761,41.5,522282.0
2016-12-19 11:00:00,52.08,52.17,52.06,52.14,586999.0,41.5,41.5717,41.484,41.5478,586999.0
2016-12-19 11:30:00,52.14,52.16,52.05,52.12,425974.0,41.5478,41.5637,41.4761,41.5318,425974.0
2016-12-19 12:00:00,52.12,52.2,52.1,52.17,465485.0,41.5318,41.5956,41.5159,41.5717,465485.0
2016-12-19 12:30:00,52.17,52.19,52.14,52.17,430052.0,41.5717,41.5876,41.5478,41.5717,430052.0
2016-12-19 13:00:00,52.17,52.22,52.16,52.22,437864.0,41.5717,41.6115,41.5637,41.6115,437864.0
2016-12-19 13:30:00,52.22,52.23,52.14,52.2,263534.0,41.6115,41.6195,41.5478,41.5956,263534.0
2016-12-19 14:00:00,52.2,52.21,52.14,52.16,318864.0,41.5956,41.6036,41.5478,41.5637,318864.0
2016-12-19 14:30:00,52.15,52.16,52.1,52.12,388619.0,41.5557,41.5637,41.5159,41.5318,388619.0
2016-12-19 15:00:00,52.12,52.14,52.06,52.1,371404.0,41.5318,41.5478,41.484,41.5159,371404.0
2016-12-19 15:30:00,52.1,52.15,52.08,52.14,933709.0,41.5159,41.5557,41.5,41.5478,933709.0
2016-12-20 09:30:00,52.17,52.17,51.81,52.01,1894661.0,41.5717,41.5717,41.2848,41.4442,1894661.0
2016-12-20 10:00:00,52.01,52.01,51.94,51.95,817060.0,41.4442,41.4442,41.3884,41.3964,817060.0
2016-12-20 10:30:00,51.96,52.04,51.94,52.0,731168.0,41.4043,41.4681,41.3884,41.4362,731168.0
2016-12-20 11:00:00,52.01,52.05,51.99,52.01,952098.0,41.4442,41.4761,41.4282,41.4442,952098.0
2016-12-20 11:30:00,52.01,52.04,51.96,52.02,887180.0,41.4442,41.4681,41.4043,41.4521,887180.0
2016-12-20 12:00:00,52.01,52.04,52.01,52.01,612079.0,41.4442,41.4681,41.4442,41.4442,612079.0
2016-12-20 12:30:00,52.02,52.04,52.0,52.01,698040.0,41.4521,41.4681,41.4362,41.4442,698040.0
2016-12-20 13:00:00,52.01,52.02,51.97,52.0,523299.0,41.4442,41.4521,41.4123,41.4362,523299.0
2016-12-20 13:30:00,52.0,52.02,51.97,52.0,902025.0,41.4362,41.4521,41.4123,41.4362,902025.0
2016-12-20 14:00:00,52.0,52.01,51.95,51.96,549438.0,41.4362,41.4442,41.3964,41.4043,549438.0
2016-12-20 14:30:00,51.96,51.97,51.91,51.96,731076.0,41.4043,41.4123,41.3645,41.4043,731076.0
2016-12-20 15:00:00,51.96,51.99,51.95,51.99,935885.0,41.4043,41.4282,41.3964,41.4282,935885.0
2016-12-20 15:30:00,51.99,52.05,51.96,52.05,1564041.0,41.4282,41.4761,41.4043,41.4761,1564041.0
2016-12-21 09:30:00,52.0,52.28,52.0,52.28,761964.0,41.4362,41.6593,41.4362,41.6593,761964.0
2016-12-21 10:00:00,52.28,52.29,52.22,52.23,1071127.0,41.6593,41.6673,41.6115,41.6195,1071127.0
2016-12-21 10:30:00,52.22,52.25,52.19,52.2,472649.0,41.6115,41.6354,41.5876,41.5956,472649.0
2016-12-21 11:00:00,52.2,52.22,52.15,52.18,625666.0,41.5956,41.6115,41.5557,41.5796,625666.0
2016-12-21 11:30:00,52.18,52.21,52.16,52.16,297736.0,41.5796,41.6036,41.5637,41.5637,297736.0
2016-12-21 12:00:00,52.16,52.21,52.15,52.19,378949.0,41.5637,41.6036,41.5557,41.5876,378949.0
2016-12-21 12:30:00,52.19,52.2,52.16,52.17,366649.0,41.5876,41.5956,41.5637,41.5717,366649.0
2016-12-21 13:00:00,52.16,52.19,52.11,52.14,265575.0,41.5637,41.5876,41.5239,41.5478,265575.0
2016-12-21 13:30:00,52.14,52.16,52.12,52.14,288170.0,41.5478,41.5637,41.5318,41.5478,288170.0
2016-12-21 14:00:00,52.14,52.16,52.12,52.13,222310.0,41.5478,41.5637,41.5318,41.5398,222310.0
2016-12-21 14:30:00,52.13,52.15,52.11,52.15,317405.0,41.5398,41.5557,41.5239,41.5557,317405.0
2016-12-21 15:00:00,52.15,52.16,52.07,52.09,375769.0,41.5557,41.5637,41.492,41.5079,375769.0
2016-12-21 15:30:00,52.09,52.09,52.05,52.05,671415.0,41.5079,41.5079,41.4761,41.4761,671415.0
2016-12-22 09:30:00,51.98,52.07,51.88,51.91,1153528.0,41.4203,41.492,41.3406,41.3645,1153528.0
2016-12-22 10:00:00,51.91,51.98,51.88,51.95,662327.0,41.3645,41.4203,41.3406,41.3964,662327.0
2016-12-22 10:30:00,51.96,51.98,51.91,51.94,315038.0,41.4043,41.4203,41.3645,41.3884,315038.0
2016-12-22 11:00:00,51.93,51.96,51.9,51.91,275652.0,41.3804,41.4043,41.3565,41.3645,275652.0
2016-12-22 11:30:00,51.91,51.91,51.86,51.89,251890.0,41.3645,41.3645,41.3247,41.3486,251890.0
2016-12-22 12:00:00,51.89,51.92,51.87,51.9,625213.0,41.3486,41.3725,41.3326,41.3565,625213.0
2016-12-22 12:30:00,51.91,51.94,51.89,51.91,264923.0,41.3645,41.3884,41.3486,41.3645,264923.0
2016-12-22 13:00:00,51.91,51.93,51.9,51.91,168912.0,41.3645,41.3804,41.3565,41.3645,168912.0
2016-12-22 13:30:00,51.91,51.96,51.89,51.95,305515.0,41.3645,41.4043,41.3486,41.3964,305515.0
2016-12-22 14:00:00,51.94,51.97,51.93,51.95,197328.0,41.3884,41.4123,41.3804,41.3964,197328.0
2016-12-22 14:30:00,51.95,51.96,51.92,51.93,272315.0,41.3964,41.4043,41.3725,41.3804,272315.0
2016-12-22 15:00:00,51.94,51.94,51.88,51.92,288587.0,41.3884,41.3884,41.3406,41.3725,288587.0
2016-12-22 15:30:00,51.91,52.0,51.89,51.97,1236243.0,41.3645,41.4362,41.3486,41.4123,1236243.0
2016-12-23 09:30:00,51.93,52.09,51.92,52.08,1173923.0,41.3804,41.5079,41.3725,41.5,1173923.0
2016-12-23 10:00:00,52.08,52.1,52.0,52.01,542334.0,41.5,41.5159,41.4362,41.4442,542334.0
2016-12-23 10:30:00,52.02,52.05,52.01,52.05,575231.0,41.4521,41.4761,41.4442,41.4761,575231.0
2016-12-23 11:00:00,52.05,52.05,52.01,52.03,101923.0,41.4761,41.4761,41.4442,41.4601,101923.0
2016-12-23 11:30:00,52.03,52.06,52.01,52.03,368834.0,41.4601,41.484,41.4442,41.4601,368834.0
2016-12-23 12:00:00,52.03,52.04,51.99,52.01,126665.0,41.4601,41.4681,41.4282,41.4442,126665.0
2016-12-23 12:30:00,52.01,52.01,51.97,51.98,98076.0,41.4442,41.4442,41.4123,41.4203,98076.0
2016-12-23 13:00:00,51.97,51.98,51.95,51.96,147430.0,41.4123,41.4203,41.3964,41.4043,147430.0
2016-12-23 13:30:00,51.97,52.01,51.96,52.01,304544.0,41.4123,41.4442,41.4043,41.4442,304544.0
2016-12-23 14:00:00,52.01,52.03,51.99,52.0,199235.0,41.4442,41.4601,41.4282,41.4362,199235.0
2016-12-23 14:30:00,52.0,52.03,51.99,52.03,170095.0,41.4362,41.4601,41.4282,41.4601,170095.0
2016-12-23 15:00:00,52.03,52.03,52.01,52.01,490930.0,41.4601,41.4601,41.4442,41.4442,490930.0
2016-12-23 15:30:00,52.01,52.06,52.01,52.05,1873418.0,41.4442,41.484,41.4442,41.4761,1873418.0
2016-12-27 09:30:00,52.02,52.12,51.96,52.07,1220064.0,41.4521,41.5318,41.4043,41.492,1220064.0
2016-12-27 10:00:00,52.07,52.1,52.02,52.04,577378.0,41.492,41.5159,41.4521,41.4681,577378.0
2016-12-27 10:30:00,52.04,52.08,52.02,52.07,329774.0,41.4681,41.5,41.4521,41.492,329774.0
2016-12-27 11:00:00,52.06,52.07,52.03,52.07,1505952.0,41.484,41.492,41.4601,41.492,1505952.0
2016-12-27 11:30:00,52.07,52.08,52.02,52.04,693396.0,41.492,41.5,41.4521,41.4681,693396.0
2016-12-27 12:00:00,52.03,52.07,52.03,52.07,377972.0,41.4601,41.492,41.4601,41.492,377972.0
2016-12-27 12:30:00,52.07,52.13,52.06,52.13,3752822.0,41.492,41.5398,41.484,41.5398,3752822.0
2016-12-27 13:00:00,52.12,52.13,52.08,52.1,331954.0,41.5318,41.5398,41.5,41.5159,331954.0
2016-12-27 13:30:00,52.09,52.13,52.09,52.11,327122.0,41.5079,41.5398,41.5079,41.5239,327122.0
2016-12-27 14:00:00,52.11,52.14,52.08,52.13,474170.0,41.5239,41.5478,41.5,41.5398,474170.0
2016-12-27 14:30:00,52.13,52.15,52.12,52.14,495954.0,41.5398,41.5557,41.5318,41.5478,495954.0
2016-12-27 15:00:00,52.14,52.15,52.1,52.11,551124.0,41.5478,41.5557,41.5159,41.5239,551124.0
2016-12-27 15:30:00,52.11,52.11,52.04,52.05,3853164.0,41.5239,41.5239,41.4681,41.4761,3853164.0
2016-12-28 09:30:00,52.01,52.04,51.8,51.82,754973.0,41.4442,41.4681,41.2768,41.2928,754973.0
2016-12-28 10:00:00,51.82,51.94,51.82,51.92,603413.0,41.2928,41.3884,41.2928,41.3725,603413.0
2016-12-28 10:30:00,51.91,52.02,51.88,52.01,908102.0,41.3645,41.4521,41.3406,41.4442,908102.0
2016-12-28 11:00:00,52.02,52.02,51.93,51.97,794041.0,41.4521,41.4521,41.3804,41.4123,794041.0
2016-12-28 11:30:00,51.96,51.98,51.93,51.93,179193.0,41.4043,41.4203,41.3804,41.3804,179193.0
2016-12-28 12:00:00,51.93,51.93,51.82,51.85,256140.0,41.3804,41.3804,41.2928,41.3167,256140.0
2016-12-28 12:30:00,51.85,51.85,51.75,51.82,255474.0,41.3167,41.3167,41.237,41.2928,255474.0
2016-12-28 13:00:00,51.82,51.86,51.8,51.83,334977.0,41.2928,41.3247,41.2768,41.3007,334977.0
2016-12-28 13:30:00,51.83,51.84,51.79,51.8,274701.0,41.3007,41.3087,41.2689,41.2768,274701.0
2016-12-28 14:00:00,51.8,51.86,51.77,51.8,274065.0,41.2768,41.3247,41.2529,41.2768,274065.0
2016-12-28 14:30:00,51.8,51.82,51.77,51.8,204389.0,41.2768,41.2928,41.2529,41.2768,204389.0
2016-12-28 15:00:00,51.8,51.82,51.77,51.77,421923.0,41.2768,41.2928,41.2529,41.2529,421923.0
2016-12-28 15:30:00,51.77,51.8,51.74,51.75,989319.0,41.2529,41.2768,41.229,41.237,989319.0
2016-12-29 09:30:00,51.76,51.93,51.73,51.9,946379.0,41.245,41.3804,41.2211,41.3565,946379.0
2016-12-29 10:00:00,51.91,51.97,51.88,51.97,517440.0,41.3645,41.4123,41.3406,41.4123,517440.0
2016-12-29 10:30:00,51.96,52.01,51.94,52.0,444743.0,41.4043,41.4442,41.3884,41.4362,444743.0
2016-12-29 11:00:00,52.0,52.0,51.89,51.99,656036.0,41.4362,41.4362,41.3486,41.4282,656036.0
2016-12-29 11:30:00,51.98,52.01,51.94,51.98,379697.0,41.4203,41.4442,41.3884,41.4203,379697.0
2016-12-29 12:00:00,51.98,52.02,51.92,52.02,513327.0,41.4203,41.4521,41.3725,41.4521,513327.0
2016-12-29 12:30:00,52.02,52.03,51.95,51.97,399588.0,41.4521,41.4601,41.3964,41.4123,399588.0
2016-12-29 13:00:00,51.97,51.98,51.94,51.95,365054.0,41.4123,41.4203,41.3884,41.3964,365054.0
2016-12-29 13:30:00,51.95,51.99,51.92,51.98,498077.0,41.3964,41.4282,41.3725,41.4203,498077.0
2016-12-29 14:00:00,51.98,52.01,51.97,51.98,421054.0,41.4203,41.4442,41.4123,41.4203,421054.0
2016-12-29 14:30:00,51.98,52.01,51.95,52.0,702575.0,41.4203,41.4442,41.3964,41.4362,702575.0
2016-12-29 15:00:00,52.01,52.02,51.98,51.98,977296.0,41.4442,41.4521,41.4203,41.4203,977296.0
2016-12-29 15:30:00,51.98,51.99,51.95,51.98,2576466.0,41.4203,41.4282,41.3964,41.4203,2576466.0
2016-12-30 09:30:00,51.98,52.08,51.86,51.91,900079.0,41.4203,41.5,41.3247,41.3645,900079.0
2016-12-30 10:00:00,51.9,51.93,51.78,51.81,502504.0,41.3565,41.3804,41.2609,41.2848,502504.0
2016-12-30 10:30:00,51.81,51.85,51.73,51.78,283966.0,41.2848,41.3167,41.2211,41.2609,283966.0
2016-12-30 11:00:00,51.78,51.83,51.75,51.8,335065.0,41.2609,41.3007,41.237,41.2768,335065.0
2016-12-30 11:30:00,51.8,51.85,51.8,51.82,226925.0,41.2768,41.3167,41.2768,41.2928,226925.0
2016-12-30 12:00:00,51.81,51.85,51.78,51.84,180420.0,41.2848,41.3167,41.2609,41.3087,180420.0
2016-12-30 12:30:00,51.84,51.85,51.74,51.77,289339.0,41.3087,41.3167,41.229,41.2529,289339.0
2016-12-30 13:00:00,51.77,51.8,51.74,51.78,162131.0,41.2529,41.2768,41.229,41.2609,162131.0
2016-12-30 13:30:00,51.78,51.79,51.71,51.73,391023.0,41.2609,41.2689,41.2051,41.2211,391023.0
2016-12-30 14:00:00,51.73,51.74,51.68,51.69,300133.0,41.2211,41.229,41.1812,41.1892,300133.0
2016-12-30 14:30:00,51.69,51.72,51.6,51.63,529292.0,41.1892,41.2131,41.1175,41.1414,529292.0
2016-12-30 15:00:00,51.64,51.7,51.62,51.69,528664.0,41.1493,41.1972,41.1334,41.1892,528664.0
2016-12-30 15:30:00,51.69,51.76,51.62,51.74,2284751.0,41.1892,41.245,41.1334,41.229,2284751.0
2017-01-03 09:30:00,51.75,51.97,51.6,51.77,2627624.0,41.237,41.4123,41.1175,41.2529,2627624.0
2017-01-03 10:00:00,51.77,51.84,51.71,51.8,1588805.0,41.2529,41.3087,41.2051,41.2768,1588805.0
2017-01-03 10:30:00,51.79,51.92,51.77,51.84,1045281.0,41.2689,41.3725,41.2529,41.3087,1045281.0
2017-01-03 11:00:00,51.84,51.85,51.74,51.76,641464.0,41.3087,41.3167,41.229,41.245,641464.0
2017-01-03 11:30:00,51.77,51.79,51.7,51.76,735154.0,41.2529,41.2689,41.1972,41.245,735154.0
2017-01-03 12:00:00,51.76,51.79,51.72,51.73,365920.0,41.245,41.2689,41.2131,41.2211,365920.0
2017-01-03 12:30:00,51.72,51.77,51.7,51.75,273687.0,41.2131,41.2529,41.1972,41.237,273687.0
2017-01-03 13:00:00,51.74,51.75,51.7,51.72,295114.0,41.229,41.237,41.1972,41.2131,295114.0
2017-01-03 13:30:00,51.72,51.72,51.61,51.63,381124.0,41.2131,41.2131,41.1254,41.1414,381124.0
2017-01-03 14:00:00,51.63,51.7,51.62,51.66,432630.0,41.1414,41.1972,41.1334,41.1653,432630.0
2017-01-03 14:30:00,51.66,51.72,51.65,51.71,292405.0,41.1653,41.2131,41.1573,41.2051,292405.0
2017-01-03 15:00:00,51.72,51.74,51.68,51.69,541180.0,41.2131,41.229,41.1812,41.1892,541180.0
2017-01-03 15:30:00,51.68,51.88,51.67,51.88,3836306.0,41.1812,41.3406,41.1733,41.3406,3836306.0
2017-01-04 09:30:00,51.97,52.15,51.97,52.12,1178296.0,41.4123,41.5557,41.4123,41.5318,1178296.0
2017-01-04 10:00:00,52.12,52.14,52.07,52.07,517312.0,41.5318,41.5478,41.492,41.492,517312.0
2017-01-04 10:30:00,52.07,52.1,52.03,52.07,468574.0,41.492,41.5159,41.4601,41.492,468574.0
2017-01-04 11:00:00,52.07,52.1,52.03,52.03,610038.0,41.492,41.5159,41.4601,41.4601,610038.0
2017-01-04 11:30:00,52.04,52.07,51.98,52.01,323983.0,41.4681,41.492,41.4203,41.4442,323983.0
2017-01-04 12:00:00,52.01,52.04,51.98,51.99,495644.0,41.4442,41.4681,41.4203,41.4282,495644.0
2017-01-04 12:30:00,52.0,52.02,51.97,51.98,673800.0,41.4362,41.4521,41.4123,41.4203,673800.0
2017-01-04 13:00:00,51.98,51.98,51.9,51.95,344084.0,41.4203,41.4203,41.3565,41.3964,344084.0
2017-01-04 13:30:00,51.95,51.95,51.91,51.93,349227.0,41.3964,41.3964,41.3645,41.3804,349227.0
2017-01-04 14:00:00,51.94,52.02,51.93,51.98,823465.0,41.3884,41.4521,41.3804,41.4203,823465.0
2017-01-04 14:30:00,51.98,51.98,51.91,51.95,328556.0,41.4203,41.4203,41.3645,41.3964,328556.0
2017-01-04 15:00:00,51.95,51.97,51.93,51.95,446066.0,41.3964,41.4123,41.3804,41.3964,446066.0
2017-01-04 15:30:00,51.95,51.99,51.89,51.91,1387376.0,41.3964,41.4282,41.3486,41.3645,1387376.0
2017-01-05 09:30:00,51.89,51.89,51.7,51.73,939448.0,41.3486,41.3486,41.1972,41.2211,939448.0
2017-01-05 10:00:00,51.73,51.78,51.71,51.77,822170.0,41.2211,41.2609,41.2051,41.2529,822170.0
2017-01-05 10:30:00,51.77,51.91,51.76,51.9,887936.0,41.2529,41.3645,41.245,41.3565,887936.0
2017-01-05 11:00:00,51.9,52.1,51.9,52.09,785516.0,41.3565,41.5159,41.3565,41.5079,785516.0
2017-01-05 11:30:00,52.1,52.14,52.06,52.06,1007335.0,41.5159,41.5478,41.484,41.484,1007335.0
2017-01-05 12:00:00,52.06,52.09,52.03,52.03,352030.0,41.484,41.5079,41.4601,41.4601,352030.0
2017-01-05 12:30:00,52.03,52.04,51.93,52.0,1030443.0,41.4601,41.4681,41.3804,41.4362,1030443.0
2017-01-05 13:00:00,52.0,52.04,51.98,51.99,316923.0,41.4362,41.4681,41.4203,41.4282,316923.0
2017-01-05 13:30:00,51.98,52.03,51.96,52.02,284154.0,41.4203,41.4601,41.4043,41.4521,284154.0
2017-01-05 14:00:00,52.02,52.09,52.01,52.06,816166.0,41.4521,41.5079,41.4442,41.484,816166.0
2017-01-05 14:30:00,52.05,52.07,52.03,52.05,376509.0,41.4761,41.492,41.4601,41.4761,376509.0
2017-01-05 15:00:00,52.04,52.07,52.01,52.04,439317.0,41.4681,41.492,41.4442,41.4681,439317.0
2017-01-05 15:30:00,52.04,52.07,52.01,52.03,1629746.0,41.4681,41.492,41.4442,41.4601,1629746.0
2017-01-06 09:30:00,51.97,51.99,51.78,51.85,832334.0,41.4123,41.4282,41.2609,41.3167,832334.0
2017-01-06 10:00:00,51.84,51.97,51.82,51.96,1146279.0,41.3087,41.4123,41.2928,41.4043,1146279.0
2017-01-06 10:30:00,51.96,52.01,51.93,51.98,285779.0,41.4043,41.4442,41.3804,41.4203,285779.0
2017-01-06 11:00:00,51.98,52.03,51.98,52.02,433670.0,41.4203,41.4601,41.4203,41.4521,433670.0
2017-01-06 11:30:00,52.02,52.09,52.0,52.06,259213.0,41.4521,41.5079,41.4362,41.484,259213.0
2017-01-06 12:00:00,52.05,52.12,52.04,52.11,258554.0,41.4761,41.5318,41.4681,41.5239,258554.0
2017-01-06 12:30:00,52.11,52.15,52.1,52.13,143651.0,41.5239,41.5557,41.5159,41.5398,143651.0
2017-01-06 13:00:00,52.13,52.14,52.07,52.08,437886.0,41.5398,41.5478,41.492,41.5,437886.0
2017-01-06 13:30:00,52.07,52.11,52.07,52.09,185739.0,41.492,41.5239,41.492,41.5079,185739.0
2017-01-06 14:00:00,52.1,52.12,52.09,52.12,447157.0,41.5159,41.5318,41.5079,41.5318,447157.0
2017-01-06 14:30:00,52.12,52.14,52.09,52.09,545898.0,41.5318,41.5478,41.5079,41.5079,545898.0
2017-01-06 15:00:00,52.09,52.12,52.08,52.09,379097.0,41.5079,41.5318,41.5,41.5079,379097.0
2017-01-06 15:30:00,52.08,52.13,52.06,52.09,2241892.0,41.5,41.5398,41.484,41.5079,2241892.0
2017-01-09 09:30:00,51.92,51.96,51.7,51.71,1314241.0,41.3725,41.4043,41.1972,41.2051,1314241.0
2017-01-09 10:00:00,51.71,51.74,51.69,51.74,502730.0,41.2051,41.229,41.1892,41.229,502730.0
2017-01-09 10:30:00,51.74,51.76,51.7,51.76,641973.0,41.229,41.245,41.1972,41.245,641973.0
2017-01-09 11:00:00,51.75,51.78,51.68,51.71,537552.0,41.237,41.2609,41.1812,41.2051,537552.0
2017-01-09 11:30:00,51.7,51.7,51.65,51.68,483210.0,41.1972,41.1972,41.1573,41.1812,483210.0
2017-01-09 12:00:00,51.68,51.7,51.65,51.7,265516.0,41.1812,41.1972,41.1573,41.1972,265516.0
2017-01-09 12:30:00,51.7,51.73,51.68,51.72,190323.0,41.1972,41.2211,41.1812,41.2131,190323.0
2017-01-09 13:00:00,51.71,51.73,51.69,51.72,150267.0,41.2051,41.2211,41.1892,41.2131,150267.0
2017-01-09 13:30:00,51.72,51.73,51.68,51.7,227664.0,41.2131,41.2211,41.1812,41.1972,227664.0
2017-01-09 14:00:00,51.69,51.74,51.67,51.74,386399.0,41.1892,41.229,41.1733,41.229,386399.0
2017-01-09 14:30:00,51.74,51.77,51.7,51.75,488361.0,41.229,41.2529,41.1972,41.237,488361.0
2017-01-09 15:00:00,51.75,51.76,51.71,51.73,376469.0,41.237,41.245,41.2051,41.2211,376469.0
2017-01-09 15:30:00,51.72,51.76,51.71,51.73,752453.0,41.2131,41.245,41.2051,41.2211,752453.0
2017-01-10 09:30:00,51.65,51.73,51.5,51.52,877837.0,41.1573,41.2211,41.0378,41.0537,877837.0
2017-01-10 10:00:00,51.52,51.58,51.49,51.53,496101.0,41.0537,41.1015,41.0298,41.0617,496101.0
2017-01-10 10:30:00,51.54,51.57,51.5,51.51,532477.0,41.0697,41.0936,41.0378,41.0458,532477.0
2017-01-10 11:00:00,51.51,51.58,51.48,51.55,551702.0,41.0458,41.1015,41.0219,41.0776,551702.0
2017-01-10 11:30:00,51.54,51.55,51.5,51.52,400697.0,41.0697,41.0776,41.0378,41.0537,400697.0
2017-01-10 12:00:00,51.52,51.58,51.49,51.54,490680.0,41.0537,41.1015,41.0298,41.0697,490680.0
2017-01-10 12:30:00,51.54,51.58,51.52,51.55,167360.0,41.0697,41.1015,41.0537,41.0776,167360.0
2017-01-10 13:00:00,51.55,51.59,51.52,51.53,187788.0,41.0776,41.1095,41.0537,41.0617,187788.0
2017-01-10 13:30:00,51.53,51.57,51.45,51.47,593607.0,41.0617,41.0936,40.9979,41.0139,593607.0
2017-01-10 14:00:00,51.46,51.46,51.38,51.39,491325.0,41.0059,41.0059,40.9422,40.9501,491325.0
2017-01-10 14:30:00,51.39,51.47,51.39,51.41,422310.0,40.9501,41.0139,40.9501,40.9661,422310.0
2017-01-10 15:00:00,51.41,51.42,51.36,51.41,510420.0,40.9661,40.974,40.9262,40.9661,510420.0
2017-01-10 15:30:00,51.41,51.46,51.4,51.44,2587417.0,40.9661,41.0059,40.9581,40.99,2587417.0
2017-01-11 09:30:00,51.35,51.59,51.35,51.55,908302.0,40.9183,41.1095,40.9183,41.0776,908302.0
2017-01-11 10:00:00,51.56,51.62,51.49,51.54,493943.0,41.0856,41.1334,41.0298,41.0697,493943.0
2017-01-11 10:30:00,51.53,51.57,51.47,51.5,479956.0,41.0617,41.0936,41.0139,41.0378,479956.0
2017-01-11 11:00:00,51.5,51.53,51.41,51.42,424690.0,41.0378,41.0617,40.9661,40.974,424690.0
2017-01-11 11:30:00,51.42,51.51,51.37,51.51,715451.0,40.974,41.0458,40.9342,41.0458,715451.0
2017-01-11 12:00:00,51.51,51.53,51.42,51.51,682081.0,41.0458,41.0617,40.974,41.0458,682081.0
2017-01-11 12:30:00,51.51,51.52,51.4,51.45,352464.0,41.0458,41.0537,40.9581,40.9979,352464.0
2017-01-11 13:00:00,51.46,51.49,51.42,51.45,328220.0,41.0059,41.0298,40.974,40.9979,328220.0
2017-01-11 13:30:00,51.44,51.56,51.42,51.53,784409.0,40.99,41.0856,40.974,41.0617,784409.0
2017-01-11 14:00:00,51.54,51.56,51.5,51.51,434080.0,41.0697,41.0856,41.0378,41.0458,434080.0
2017-01-11 14:30:00,51.52,51.57,51.48,51.49,341876.0,41.0537,41.0936,41.0219,41.0298,341876.0
2017-01-11 15:00:00,51.5,51.53,51.48,51.52,1100741.0,41.0378,41.0617,41.0219,41.0537,1100741.0
2017-01-11 15:30:00,51.51,51.56,51.48,51.53,1625737.0,41.0458,41.0856,41.0219,41.0617,1625737.0
2017-01-12 09:30:00,51.52,51.6,51.44,51.59,957054.0,41.0537,41.1175,40.99,41.1095,957054.0
2017-01-12 10:00:00,51.59,51.61,51.47,51.52,681613.0,41.1095,41.1254,41.0139,41.0537,681613.0
2017-01-12 10:30:00,51.52,51.55,51.48,51.53,692400.0,41.0537,41.0776,41.0219,41.0617,692400.0
2017-01-12 11:00:00,51.52,51.53,51.44,51.46,698125.0,41.0537,41.0617,40.99,41.0059,698125.0
2017-01-12 11:30:00,51.47,51.49,51.44,51.47,519908.0,41.0139,41.0298,40.99,41.0139,519908.0
2017-01-12 12:00:00,51.47,51.51,51.46,51.47,345236.0,41.0139,41.0458,41.0059,41.0139,345236.0
2017-01-12 12:30:00,51.47,51.51,51.44,51.48,283801.0,41.0139,41.0458,40.99,41.0219,283801.0
2017-01-12 13:00:00,51.48,51.5,51.44,51.5,561852.0,41.0219,41.0378,40.99,41.0378,561852.0
2017-01-12 13:30:00,51.5,51.52,51.48,51.5,487592.0,41.0378,41.0537,41.0219,41.0378,487592.0
2017-01-12 14:00:00,51.5,51.54,51.49,51.52,369006.0,41.0378,41.0697,41.0298,41.0537,369006.0
2017-01-12 14:30:00,51.51,51.55,51.51,51.54,570000.0,41.0458,41.0776,41.0458,41.0697,570000.0
2017-01-12 15:00:00,51.53,51.54,51.49,51.5,515323.0,41.0617,41.0697,41.0298,41.0378,515323.0
2017-01-12 15:30:00,51.5,51.56,51.48,51.51,2571452.0,41.0378,41.0856,41.0219,41.0458,2571452.0
2017-01-13 09:30:00,51.49,51.65,51.47,51.5,794269.0,41.0298,41.1573,41.0139,41.0378,794269.0
2017-01-13 10:00:00,51.51,51.53,51.39,51.46,699190.0,41.0458,41.0617,40.9501,41.0059,699190.0
2017-01-13 10:30:00,51.46,51.53,51.46,51.52,478012.0,41.0059,41.0617,41.0059,41.0537,478012.0
2017-01-13 11:00:00,51.52,51.52,51.46,51.47,325781.0,41.0537,41.0537,41.0059,41.0139,325781.0
2017-01-13 11:30:00,51.47,51.52,51.47,51.52,667589.0,41.0139,41.0537,41.0139,41.0537,667589.0
2017-01-13 12:00:00,51.52,51.52,51.46,51.51,416667.0,41.0537,41.0537,41.0059,41.0458,416667.0
2017-01-13 12:30:00,51.51,51.52,51.49,51.5,176238.0,41.0458,41.0537,41.0298,41.0378,176238.0
2017-01-13 13:00:00,51.5,51.51,51.47,51.5,363701.0,41.0378,41.0458,41.0139,41.0378,363701.0
2017-01-13 13:30:00,51.51,51.52,51.48,51.49,260260.0,41.0458,41.0537,41.0219,41.0298,260260.0
2017-01-13 14:00:00,51.49,51.51,51.47,51.49,506087.0,41.0298,41.0458,41.0139,41.0298,506087.0
2017-01-13 14:30:00,51.49,51.52,51.46,51.5,353153.0,41.0298,41.0537,41.0059,41.0378,353153.0
2017-01-13 15:00:00,51.5,51.51,51.47,51.5,239639.0,41.0378,41.0458,41.0139,41.0378,239639.0
2017-01-13 15:30:00,51.5,51.56,51.5,51.53,774187.0,41.0378,41.0856,41.0378,41.0617,774187.0
2017-01-17 09:30:00,51.56,52.05,51.51,51.99,4045617.0,41.0856,41.4761,41.0458,41.4282,4045617.0
2017-01-17 10:00:00,51.99,52.2,51.98,52.19,902277.0,41.4282,41.5956,41.4203,41.5876,902277.0
2017-01-17 10:30:00,52.19,52.27,52.19,52.25,921614.0,41.5876,41.6514,41.5876,41.6354,921614.0
2017-01-17 11:00:00,52.25,52.27,52.15,52.18,463996.0,41.6354,41.6514,41.5557,41.5796,463996.0
2017-01-17 11:30:00,52.18,52.19,52.15,52.16,368173.0,41.5796,41.5876,41.5557,41.5637,368173.0
2017-01-17 12:00:00,52.16,52.2,52.13,52.15,518954.0,41.5637,41.5956,41.5398,41.5557,518954.0
2017-01-17 12:30:00,52.15,52.17,52.11,52.16,499025.0,41.5557,41.5717,41.5239,41.5637,499025.0
2017-01-17 13:00:00,52.16,52.24,52.15,52.23,304684.0,41.5637,41.6275,41.5557,41.6195,304684.0
2017-01-17 13:30:00,52.23,52.28,52.23,52.26,590418.0,41.6195,41.6593,41.6195,41.6434,590418.0
2017-01-17 14:00:00,52.26,52.27,52.21,52.22,297414.0,41.6434,41.6514,41.6036,41.6115,297414.0
2017-01-17 14:30:00,52.22,52.23,52.14,52.15,473589.0,41.6115,41.6195,41.5478,41.5557,473589.0
2017-01-17 15:00:00,52.16,52.19,52.13,52.18,497374.0,41.5637,41.5876,41.5398,41.5796,497374.0
2017-01-17 15:30:00,52.18,52.27,52.17,52.24,1795018.0,41.5796,41.6514,41.5717,41.6275,1795018.0
2017-01-18 09:30:00,52.34,52.44,52.2,52.29,2846408.0,41.7071,41.7868,41.5956,41.6673,2846408.0
2017-01-18 10:00:00,52.29,52.39,52.28,52.39,1235445.0,41.6673,41.747,41.6593,41.747,1235445.0
2017-01-18 10:30:00,52.39,52.4,52.32,52.4,576785.0,41.747,41.755,41.6912,41.755,576785.0
2017-01-18 11:00:00,52.4,52.44,52.38,52.44,968452.0,41.755,41.7868,41.739,41.7868,968452.0
2017-01-18 11:30:00,52.43,52.45,52.35,52.37,509976.0,41.7789,41.7948,41.7151,41.731,509976.0
2017-01-18 12:00:00,52.37,52.39,52.34,52.36,217839.0,41.731,41.747,41.7071,41.7231,217839.0
2017-01-18 12:30:00,52.36,52.37,52.28,52.29,630683.0,41.7231,41.731,41.6593,41.6673,630683.0
2017-01-18 13:00:00,52.29,52.33,52.28,52.32,167078.0,41.6673,41.6992,41.6593,41.6912,167078.0
2017-01-18 13:30:00,52.32,52.35,52.31,52.34,165256.0,41.6912,41.7151,41.6832,41.7071,165256.0
2017-01-18 14:00:00,52.34,52.4,52.32,52.39,263067.0,41.7071,41.755,41.6912,41.747,263067.0
2017-01-18 14:30:00,52.4,52.4,52.35,52.38,342284.0,41.755,41.755,41.7151,41.739,342284.0
2017-01-18 15:00:00,52.38,52.38,52.33,52.36,321701.0,41.739,41.739,41.6992,41.7231,321701.0
2017-01-18 15:30:00,52.36,52.43,52.35,52.42,1734761.0,41.7231,41.7789,41.7151,41.7709,1734761.0
2017-01-19 09:30:00,52.37,52.37,52.22,52.32,1437077.0,41.731,41.731,41.6115,41.6912,1437077.0
2017-01-19 10:00:00,52.32,52.37,52.24,52.25,1347191.0,41.6912,41.731,41.6275,41.6354,1347191.0
2017-01-19 10:30:00,52.25,52.34,52.22,52.31,836753.0,41.6354,41.7071,41.6115,41.6832,836753.0
2017-01-19 11:00:00,52.31,52.33,52.25,52.29,2010462.0,41.6832,41.6992,41.6354,41.6673,2010462.0
2017-01-19 11:30:00,52.29,52.35,52.27,52.3,826518.0,41.6673,41.7151,41.6514,41.6753,826518.0
2017-01-19 12:00:00,52.3,52.3,52.27,52.29,492755.0,41.6753,41.6753,41.6514,41.6673,492755.0
2017-01-19 12:30:00,52.29,52.29,52.22,52.25,516079.0,41.6673,41.6673,41.6115,41.6354,516079.0
2017-01-19 13:00:00,52.26,52.27,52.18,52.18,1723017.0,41.6434,41.6514,41.5796,41.5796,1723017.0
2017-01-19 13:30:00,52.18,52.26,52.18,52.23,1025014.0,41.5796,41.6434,41.5796,41.6195,1025014.0
2017-01-19 14:00:00,52.23,52.24,52.12,52.18,1091843.0,41.6195,41.6275,41.5318,41.5796,1091843.0
2017-01-19 14:30:00,52.17,52.2,52.15,52.18,1072305.0,41.5717,41.5956,41.5557,41.5796,1072305.0
2017-01-19 15:00:00,52.19,52.23,52.15,52.22,1116134.0,41.5876,41.6195,41.5557,41.6115,1116134.0
2017-01-19 15:30:00,52.22,52.27,52.17,52.22,2240874.0,41.6115,41.6514,41.5717,41.6115,2240874.0
2017-01-20 09:30:00,52.5,52.77,52.49,52.66,1372829.0,41.8346,42.0498,41.8267,41.9621,1372829.0
2017-01-20 10:00:00,52.65,52.73,52.62,52.66,603179.0,41.9542,42.0179,41.9303,41.9621,603179.0
2017-01-20 10:30:00,52.66,52.68,52.54,52.57,599908.0,41.9621,41.9781,41.8665,41.8904,599908.0
2017-01-20 11:00:00,52.58,52.61,52.55,52.55,635918.0,41.8984,41.9223,41.8745,41.8745,635918.0
2017-01-20 11:30:00,52.55,52.61,52.53,52.59,285755.0,41.8745,41.9223,41.8585,41.9064,285755.0
2017-01-20 12:00:00,52.59,52.6,52.37,52.38,992263.0,41.9064,41.9143,41.731,41.739,992263.0
2017-01-20 12:30:00,52.38,52.46,52.31,52.46,815682.0,41.739,41.8028,41.6832,41.8028,815682.0
2017-01-20 13:00:00,52.46,52.47,52.42,52.43,164230.0,41.8028,41.8107,41.7709,41.7789,164230.0
2017-01-20 13:30:00,52.44,52.45,52.41,52.44,169496.0,41.7868,41.7948,41.7629,41.7868,169496.0
2017-01-20 14:00:00,52.44,52.47,52.4,52.43,395668.0,41.7868,41.8107,41.755,41.7789,395668.0
2017-01-20 14:30:00,52.43,52.49,52.42,52.47,251687.0,41.7789,41.8267,41.7709,41.8107,251687.0
2017-01-20 15:00:00,52.47,52.55,52.43,52.44,1213597.0,41.8107,41.8745,41.7789,41.7868,1213597.0
2017-01-20 15:30:00,52.44,52.58,52.42,52.57,1912051.0,41.7868,41.8984,41.7709,41.8904,1912051.0
2017-01-23 09:30:00,52.58,52.61,52.49,52.53,954449.0,41.8984,41.9223,41.8267,41.8585,954449.0
2017-01-23 10:00:00,52.53,52.55,52.45,52.46,435891.0,41.8585,41.8745,41.7948,41.8028,435891.0
2017-01-23 10:30:00,52.46,52.49,52.39,52.43,492002.0,41.8028,41.8267,41.747,41.7789,492002.0
2017-01-23 11:00:00,52.43,52.47,52.42,52.47,525253.0,41.7789,41.8107,41.7709,41.8107,525253.0
2017-01-23 11:30:00,52.47,52.49,52.4,52.45,488010.0,41.8107,41.8267,41.755,41.7948,488010.0
2017-01-23 12:00:00,52.45,52.5,52.43,52.49,328475.0,41.7948,41.8346,41.7789,41.8267,328475.0
2017-01-23 12:30:00,52.49,52.52,52.46,52.47,291097.0,41.8267,41.8506,41.8028,41.8107,291097.0
2017-01-23 13:00:00,52.47,52.52,52.46,52.48,279689.0,41.8107,41.8506,41.8028,41.8187,279689.0
2017-01-23 13:30:00,52.49,52.55,52.44,52.47,6720894.0,41.8267,41.8745,41.7868,41.8107,6720894.0
2017-01-23 14:00:00,52.47,52.49,52.46,52.48,272791.0,41.8107,41.8267,41.8028,41.8187,272791.0
2017-01-23 14:30:00,52.48,52.51,52.47,52.5,319110.0,41.8187,41.8426,41.8107,41.8346,319110.0
2017-01-23 15:00:00,52.5,52.5,52.43,52.47,525322.0,41.8346,41.8346,41.7789,41.8107,525322.0
2017-01-23 15:30:00,52.47,52.57,52.46,52.51,2297132.0,41.8107,41.8904,41.8028,41.8426,2297132.0
2017-01-24 09:30:00,52.6,52.73,52.58,52.69,764955.0,41.9143,42.0179,41.8984,41.986,764955.0
2017-01-24 10:00:00,52.69,52.71,52.64,52.69,339845.0,41.986,42.002,41.9462,41.986,339845.0
2017-01-24 10:30:00,52.69,52.7,52.64,52.69,300389.0,41.986,41.994,41.9462,41.986,300389.0
2017-01-24 11:00:00,52.69,52.73,52.66,52.73,524609.0,41.986,42.0179,41.9621,42.0179,524609.0
2017-01-24 11:30:00,52.73,52.82,52.72,52.77,532767.0,42.0179,42.0896,42.0099,42.0498,532767.0
2017-01-24 12:00:00,52.77,52.81,52.76,52.8,203250.0,42.0498,42.0817,42.0418,42.0737,203250.0
2017-01-24 12:30:00,52.8,52.81,52.77,52.78,319425.0,42.0737,42.0817,42.0498,42.0578,319425.0
2017-01-24 13:00:00,52.78,52.83,52.77,52.83,325471.0,42.0578,42.0976,42.0498,42.0976,325471.0
2017-01-24 13:30:00,52.83,52.9,52.82,52.86,304510.0,42.0976,42.1534,42.0896,42.1215,304510.0
2017-01-24 14:00:00,52.86,52.89,52.83,52.87,369995.0,42.1215,42.1454,42.0976,42.1295,369995.0
2017-01-24 14:30:00,52.87,52.93,52.87,52.89,929335.0,42.1295,42.1773,42.1295,42.1454,929335.0
2017-01-24 15:00:00,52.9,52.96,52.89,52.94,863878.0,42.1534,42.2012,42.1454,42.1853,863878.0
2017-01-24 15:30:00,52.94,52.94,52.87,52.9,1834490.0,42.1853,42.1853,42.1295,42.1534,1834490.0
2017-01-25 09:30:00,53.03,53.04,52.91,52.96,1193388.0,42.257,42.2649,42.1613,42.2012,1193388.0
2017-01-25 10:00:00,52.97,53.09,52.95,53.07,350085.0,42.2092,42.3048,42.1932,42.2888,350085.0
2017-01-25 10:30:00,53.07,53.1,53.04,53.05,324929.0,42.2888,42.3127,42.2649,42.2729,324929.0
2017-01-25 11:00:00,53.06,53.1,53.04,53.05,423944.0,42.2809,42.3127,42.2649,42.2729,423944.0
2017-01-25 11:30:00,53.05,53.06,52.94,52.96,903312.0,42.2729,42.2809,42.1853,42.2012,903312.0
2017-01-25 12:00:00,52.96,52.97,52.9,52.93,288059.0,42.2012,42.2092,42.1534,42.1773,288059.0
2017-01-25 12:30:00,52.93,52.98,52.91,52.98,265561.0,42.1773,42.2171,42.1613,42.2171,265561.0
2017-01-25 13:00:00,52.98,52.98,52.95,52.95,356765.0,42.2171,42.2171,42.1932,42.1932,356765.0
2017-01-25 13:30:00,52.96,53.0,52.95,52.99,519394.0,42.2012,42.2331,42.1932,42.2251,519394.0
2017-01-25 14:00:00,52.98,53.01,52.96,52.99,582624.0,42.2171,42.241,42.2012,42.2251,582624.0
2017-01-25 14:30:00,52.98,52.99,52.9,52.91,399860.0,42.2171,42.2251,42.1534,42.1613,399860.0
2017-01-25 15:00:00,52.92,52.94,52.89,52.93,523969.0,42.1693,42.1853,42.1454,42.1773,523969.0
2017-01-25 15:30:00,52.93,52.95,52.9,52.91,1961516.0,42.1773,42.1932,42.1534,42.1613,1961516.0
2017-01-26 09:30:00,52.92,52.93,52.77,52.89,1945561.0,42.1693,42.1773,42.0498,42.1454,1945561.0
2017-01-26 10:00:00,52.89,52.9,52.79,52.8,722870.0,42.1454,42.1534,42.0657,42.0737,722870.0
2017-01-26 10:30:00,52.8,52.84,52.77,52.83,594466.0,42.0737,42.1056,42.0498,42.0976,594466.0
2017-01-26 11:00:00,52.84,52.88,52.83,52.85,598688.0,42.1056,42.1374,42.0976,42.1135,598688.0
2017-01-26 11:30:00,52.85,52.89,52.83,52.83,278675.0,42.1135,42.1454,42.0976,42.0976,278675.0
2017-01-26 12:00:00,52.84,52.88,52.82,52.84,292977.0,42.1056,42.1374,42.0896,42.1056,292977.0
2017-01-26 12:30:00,52.83,52.84,52.79,52.81,399463.0,42.0976,42.1056,42.0657,42.0817,399463.0
2017-01-26 13:00:00,52.82,52.82,52.76,52.81,333026.0,42.0896,42.0896,42.0418,42.0817,333026.0
2017-01-26 13:30:00,52.81,52.84,52.8,52.81,286788.0,42.0817,42.1056,42.0737,42.0817,286788.0
2017-01-26 14:00:00,52.8,52.81,52.75,52.78,196913.0,42.0737,42.0817,42.0338,42.0578,196913.0
2017-01-26 14:30:00,52.77,52.8,52.73,52.73,565322.0,42.0498,42.0737,42.0179,42.0179,565322.0
2017-01-26 15:00:00,52.73,52.75,52.7,52.73,560634.0,42.0179,42.0338,41.994,42.0179,560634.0
2017-01-26 15:30:00,52.73,52.74,52.67,52.69,1897924.0,42.0179,42.0259,41.9701,41.986,1897924.0
2017-01-27 09:30:00,52.54,52.68,52.4,52.43,2474679.0,41.8665,41.9781,41.755,41.7789,2474679.0
2017-01-27 10:00:00,52.43,52.44,52.29,52.34,688654.0,41.7789,41.7868,41.6673,41.7071,688654.0
2017-01-27 10:30:00,52.34,52.39,52.31,52.33,493888.0,41.7071,41.747,41.6832,41.6992,493888.0
2017-01-27 11:00:00,52.33,52.35,52.26,52.27,1061059.0,41.6992,41.7151,41.6434,41.6514,1061059.0
2017-01-27 11:30:00,52.27,52.31,52.24,52.28,659715.0,41.6514,41.6832,41.6275,41.6593,659715.0
2017-01-27 12:00:00,52.29,52.37,52.27,52.34,468226.0,41.6673,41.731,41.6514,41.7071,468226.0
2017-01-27 12:30:00,52.34,52.34,52.29,52.33,270348.0,41.7071,41.7071,41.6673,41.6992,270348.0
2017-01-27 13:00:00,52.33,52.33,52.28,52.3,732854.0,41.6992,41.6992,41.6593,41.6753,732854.0
2017-01-27 13:30:00,52.31,52.34,52.3,52.33,497850.0,41.6832,41.7071,41.6753,41.6992,497850.0
2017-01-27 14:00:00,52.33,52.38,52.31,52.38,545088.0,41.6992,41.739,41.6832,41.739,545088.0
2017-01-27 14:30:00,52.38,52.4,52.35,52.37,574846.0,41.739,41.755,41.7151,41.731,574846.0
2017-01-27 15:00:00,52.37,52.37,52.32,52.33,886600.0,41.731,41.731,41.6912,41.6992,886600.0
2017-01-27 15:30:00,52.32,52.37,52.31,52.35,1592945.0,41.6912,41.731,41.6832,41.7151,1592945.0
2017-01-30 09:30:00,52.23,52.35,52.19,52.26,1321008.0,41.6195,41.7151,41.5876,41.6434,1321008.0
2017-01-30 10:00:00,52.26,52.4,52.26,52.35,1587947.0,41.6434,41.755,41.6434,41.7151,1587947.0
2017-01-30 10:30:00,52.35,52.38,52.32,52.35,812889.0,41.7151,41.739,41.6912,41.7151,812889.0
2017-01-30 11:00:00,52.35,52.37,52.27,52.27,439357.0,41.7151,41.731,41.6514,41.6514,439357.0
2017-01-30 11:30:00,52.27,52.29,52.21,52.26,377179.0,41.6514,41.6673,41.6036,41.6434,377179.0
2017-01-30 12:00:00,52.26,52.27,52.2,52.24,277152.0,41.6434,41.6514,41.5956,41.6275,277152.0
2017-01-30 12:30:00,52.23,52.27,52.2,52.27,281088.0,41.6195,41.6514,41.5956,41.6514,281088.0
2017-01-30 13:00:00,52.27,52.3,52.24,52.26,339085.0,41.6514,41.6753,41.6275,41.6434,339085.0
2017-01-30 13:30:00,52.26,52.28,52.23,52.26,222405.0,41.6434,41.6593,41.6195,41.6434,222405.0
2017-01-30 14:00:00,52.25,52.33,52.24,52.32,551110.0,41.6354,41.6992,41.6275,41.6912,551110.0
2017-01-30 14:30:00,52.32,52.33,52.29,52.32,281384.0,41.6912,41.6992,41.6673,41.6912,281384.0
2017-01-30 15:00:00,52.32,52.32,52.26,52.3,882324.0,41.6912,41.6912,41.6434,41.6753,882324.0
2017-01-30 15:30:00,52.3,52.41,52.29,52.37,2015745.0,41.6753,41.7629,41.6673,41.731,2015745.0
2017-01-31 09:30:00,52.34,52.49,52.25,52.39,1502814.0,41.7071,41.8267,41.6354,41.747,1502814.0
2017-01-31 10:00:00,52.39,52.45,52.38,52.4,1375776.0,41.747,41.7948,41.739,41.755,1375776.0
2017-01-31 10:30:00,52.4,52.43,52.38,52.4,947124.0,41.755,41.7789,41.739,41.755,947124.0
2017-01-31 11:00:00,52.4,52.46,52.38,52.42,661265.0,41.755,41.8028,41.739,41.7709,661265.0
2017-01-31 11:30:00,52.43,52.49,52.42,52.47,777310.0,41.7789,41.8267,41.7709,41.8107,777310.0
2017-01-31 12:00:00,52.47,52.49,52.45,52.47,545331.0,41.8107,41.8267,41.7948,41.8107,545331.0
2017-01-31 12:30:00,52.47,52.54,52.46,52.53,480266.0,41.8107,41.8665,41.8028,41.8585,480266.0
2017-01-31 13:00:00,52.53,52.54,52.48,52.54,304454.0,41.8585,41.8665,41.8187,41.8665,304454.0
2017-01-31 13:30:00,52.54,52.55,52.47,52.48,497570.0,41.8665,41.8745,41.8107,41.8187,497570.0
2017-01-31 14:00:00,52.48,52.52,52.43,52.51,525810.0,41.8187,41.8506,41.7789,41.8426,525810.0
2017-01-31 14:30:00,52.51,52.56,52.49,52.55,1025837.0,41.8426,41.8824,41.8267,41.8745,1025837.0
2017-01-31 15:00:00,52.55,52.57,52.52,52.55,646505.0,41.8745,41.8904,41.8506,41.8745,646505.0
2017-01-31 15:30:00,52.55,52.59,52.53,52.58,2030616.0,41.8745,41.9064,41.8585,41.8984,2030616.0
2017-02-01 09:30:00,52.34,52.5,52.23,52.46,1741213.0,41.7071,41.8346,41.6195,41.8028,1741213.0
2017-02-01 10:00:00,52.47,52.48,52.33,52.36,684507.0,41.8107,41.8187,41.6992,41.7231,684507.0
2017-02-01 10:30:00,52.37,52.39,52.17,52.2,600991.0,41.731,41.747,41.5717,41.5956,600991.0
2017-02-01 11:00:00,52.2,52.29,52.19,52.27,509202.0,41.5956,41.6673,41.5876,41.6514,509202.0
2017-02-01 11:30:00,52.27,52.29,52.23,52.28,580319.0,41.6514,41.6673,41.6195,41.6593,580319.0
2017-02-01 12:00:00,52.28,52.34,52.27,52.33,286784.0,41.6593,41.7071,41.6514,41.6992,286784.0
2017-02-01 12:30:00,52.34,52.37,52.29,52.32,267963.0,41.7071,41.731,41.6673,41.6912,267963.0
2017-02-01 13:00:00,52.32,52.37,52.31,52.35,199706.0,41.6912,41.731,41.6832,41.7151,199706.0
2017-02-01 13:30:00,52.35,52.38,52.28,52.32,470185.0,41.7151,41.739,41.6593,41.6912,470185.0
2017-02-01 14:00:00,52.31,52.47,52.29,52.45,826956.0,41.6832,41.8107,41.6673,41.7948,826956.0
2017-02-01 14:30:00,52.45,52.46,52.37,52.41,488067.0,41.7948,41.8028,41.731,41.7629,488067.0
2017-02-01 15:00:00,52.41,52.46,52.39,52.45,660202.0,41.7629,41.8028,41.747,41.7948,660202.0
2017-02-01 15:30:00,52.44,52.47,52.25,52.29,6130059.0,41.7868,41.8107,41.6354,41.6673,6130059.0
2017-02-02 09:30:00,52.42,52.72,52.42,52.71,1634692.0,41.7709,42.0099,41.7709,42.002,1634692.0
2017-02-02 10:00:00,52.71,52.71,52.59,52.62,893282.0,42.002,42.002,41.9064,41.9303,893282.0
2017-02-02 10:30:00,52.62,52.73,52.6,52.73,427698.0,41.9303,42.0179,41.9143,42.0179,427698.0
2017-02-02 11:00:00,52.73,52.82,52.72,52.81,460379.0,42.0179,42.0896,42.0099,42.0817,460379.0
2017-02-02 11:30:00,52.8,52.81,52.71,52.72,336167.0,42.0737,42.0817,42.002,42.0099,336167.0
2017-02-02 12:00:00,52.72,52.79,52.71,52.77,188136.0,42.0099,42.0657,42.002,42.0498,188136.0
2017-02-02 12:30:00,52.77,52.86,52.76,52.84,349849.0,42.0498,42.1215,42.0418,42.1056,349849.0
2017-02-02 13:00:00,52.85,52.87,52.75,52.76,282635.0,42.1135,42.1295,42.0338,42.0418,282635.0
2017-02-02 13:30:00,52.75,52.83,52.73,52.82,505641.0,42.0338,42.0976,42.0179,42.0896,505641.0
2017-02-02 14:00:00,52.82,52.84,52.74,52.77,263817.0,42.0896,42.1056,42.0259,42.0498,263817.0
2017-02-02 14:30:00,52.77,52.81,52.76,52.8,309039.0,42.0498,42.0817,42.0418,42.0737,309039.0
2017-02-02 15:00:00,52.79,52.85,52.78,52.84,555263.0,42.0657,42.1135,42.0578,42.1056,555263.0
2017-02-02 15:30:00,52.85,52.86,52.65,52.67,6763097.0,42.1135,42.1215,41.9542,41.9701,6763097.0
2017-02-03 09:30:00,52.93,52.97,52.79,52.86,1269700.0,42.1773,42.2092,42.0657,42.1215,1269700.0
2017-02-03 10:00:00,52.87,53.11,52.86,53.06,857108.0,42.1295,42.3207,42.1215,42.2809,857108.0
2017-02-03 10:30:00,53.06,53.11,53.03,53.07,421069.0,42.2809,42.3207,42.257,42.2888,421069.0
2017-02-03 11:00:00,53.07,53.1,53.04,53.08,709139.0,42.2888,42.3127,42.2649,42.2968,709139.0
2017-02-03 11:30:00,53.08,53.1,53.03,53.09,579651.0,42.2968,42.3127,42.257,42.3048,579651.0
2017-02-03 12:00:00,53.09,53.14,53.08,53.12,414411.0,42.3048,42.3446,42.2968,42.3287,414411.0
2017-02-03 12:30:00,53.13,53.14,53.11,53.13,204154.0,42.3367,42.3446,42.3207,42.3367,204154.0
2017-02-03 13:00:00,53.13,53.14,53.09,53.12,155808.0,42.3367,42.3446,42.3048,42.3287,155808.0
2017-02-03 13:30:00,53.12,53.15,53.11,53.12,167153.0,42.3287,42.3526,42.3207,42.3287,167153.0
2017-02-03 14:00:00,53.13,53.15,53.09,53.11,269408.0,42.3367,42.3526,42.3048,42.3207,269408.0
2017-02-03 14:30:00,53.11,53.12,53.05,53.06,450869.0,42.3207,42.3287,42.2729,42.2809,450869.0
2017-02-03 15:00:00,53.06,53.08,53.01,53.02,1427084.0,42.2809,42.2968,42.241,42.249,1427084.0
2017-02-03 15:30:00,53.01,53.03,52.92,52.96,3621793.0,42.241,42.257,42.1693,42.2012,3621793.0
2017-02-06 09:30:00,52.97,52.98,52.77,52.87,1078092.0,42.2092,42.2171,42.0498,42.1295,1078092.0
2017-02-06 10:00:00,52.87,52.9,52.81,52.88,736176.0,42.1295,42.1534,42.0817,42.1374,736176.0
2017-02-06 10:30:00,52.88,52.91,52.83,52.85,590723.0,42.1374,42.1613,42.0976,42.1135,590723.0
2017-02-06 11:00:00,52.85,52.91,52.84,52.86,563429.0,42.1135,42.1613,42.1056,42.1215,563429.0
2017-02-06 11:30:00,52.87,52.88,52.83,52.86,287280.0,42.1295,42.1374,42.0976,42.1215,287280.0
2017-02-06 12:00:00,52.86,52.87,52.81,52.85,171946.0,42.1215,42.1295,42.0817,42.1135,171946.0
2017-02-06 12:30:00,52.86,52.87,52.83,52.85,208283.0,42.1215,42.1295,42.0976,42.1135,208283.0
2017-02-06 13:00:00,52.85,52.86,52.79,52.8,274295.0,42.1135,42.1215,42.0657,42.0737,274295.0
2017-02-06 13:30:00,52.8,52.83,52.77,52.81,491940.0,42.0737,42.0976,42.0498,42.0817,491940.0
2017-02-06 14:00:00,52.81,52.82,52.77,52.78,186344.0,42.0817,42.0896,42.0498,42.0578,186344.0
2017-02-06 14:30:00,52.78,52.82,52.77,52.8,544394.0,42.0578,42.0896,42.0498,42.0737,544394.0
2017-02-06 15:00:00,52.8,52.81,52.75,52.77,892256.0,42.0737,42.0817,42.0338,42.0498,892256.0
2017-02-06 15:30:00,52.76,52.78,52.72,52.73,3240540.0,42.0418,42.0578,42.0099,42.0179,3240540.0
2017-02-07 09:30:00,52.81,52.93,52.81,52.91,707746.0,42.0817,42.1773,42.0817,42.1613,707746.0
2017-02-07 10:00:00,52.91,52.98,52.89,52.96,367947.0,42.1613,42.2171,42.1454,42.2012,367947.0
2017-02-07 10:30:00,52.96,53.0,52.93,52.96,309441.0,42.2012,42.2331,42.1773,42.2012,309441.0
2017-02-07 11:00:00,52.96,53.02,52.93,52.94,486724.0,42.2012,42.249,42.1773,42.1853,486724.0
2017-02-07 11:30:00,52.95,53.08,52.94,53.05,398248.0,42.1932,42.2968,42.1853,42.2729,398248.0
2017-02-07 12:00:00,53.05,53.08,53.01,53.02,485918.0,42.2729,42.2968,42.241,42.249,485918.0
2017-02-07 12:30:00,53.02,53.08,53.01,53.07,336604.0,42.249,42.2968,42.241,42.2888,336604.0
2017-02-07 13:00:00,53.07,53.16,53.06,53.14,707195.0,42.2888,42.3606,42.2809,42.3446,707195.0
2017-02-07 13:30:00,53.14,53.16,53.08,53.09,231502.0,42.3446,42.3606,42.2968,42.3048,231502.0
2017-02-07 14:00:00,53.08,53.14,53.07,53.13,304150.0,42.2968,42.3446,42.2888,42.3367,304150.0
2017-02-07 14:30:00,53.14,53.2,53.12,53.19,499584.0,42.3446,42.3924,42.3287,42.3845,499584.0
2017-02-07 15:00:00,53.19,53.24,53.16,53.17,865877.0,42.3845,42.4243,42.3606,42.3685,865877.0
2017-02-07 15:30:00,53.17,53.18,53.12,53.16,1306637.0,42.3685,42.3765,42.3287,42.3606,1306637.0
2017-02-08 09:30:00,53.2,53.45,53.12,53.43,1637552.0,42.3924,42.5916,42.3287,42.5757,1637552.0
2017-02-08 10:00:00,53.43,53.46,53.35,53.37,668965.0,42.5757,42.5996,42.512,42.5279,668965.0
2017-02-08 10:30:00,53.37,53.37,53.26,53.29,574339.0,42.5279,42.5279,42.4402,42.4641,574339.0
2017-02-08 11:00:00,53.3,53.34,53.27,53.32,439868.0,42.4721,42.504,42.4482,42.4881,439868.0
2017-02-08 11:30:00,53.32,53.34,53.27,53.3,256629.0,42.4881,42.504,42.4482,42.4721,256629.0
2017-02-08 12:00:00,53.3,53.35,53.29,53.33,165462.0,42.4721,42.512,42.4641,42.496,165462.0
2017-02-08 12:30:00,53.32,53.35,53.29,53.35,219502.0,42.4881,42.512,42.4641,42.512,219502.0
2017-02-08 13:00:00,53.35,53.38,53.34,53.35,311166.0,42.512,42.5359,42.504,42.512,311166.0
2017-02-08 13:30:00,53.35,53.37,53.33,53.37,469693.0,42.512,42.5279,42.496,42.5279,469693.0
2017-02-08 14:00:00,53.37,53.37,53.31,53.32,318354.0,42.5279,42.5279,42.4801,42.4881,318354.0
2017-02-08 14:30:00,53.32,53.36,53.3,53.34,369685.0,42.4881,42.5199,42.4721,42.504,369685.0
2017-02-08 15:00:00,53.34,53.39,53.3,53.39,273098.0,42.504,42.5438,42.4721,42.5438,273098.0
2017-02-08 15:30:00,53.39,53.41,53.37,53.39,1739228.0,42.5438,42.5598,42.5279,42.5438,1739228.0
2017-02-09 09:30:00,53.3,53.48,53.21,53.45,1200958.0,42.4721,42.6156,42.4004,42.5916,1200958.0
2017-02-09 10:00:00,53.46,53.51,53.41,53.49,1827822.0,42.5996,42.6395,42.5598,42.6235,1827822.0
2017-02-09 10:30:00,53.49,53.55,53.46,53.55,329296.0,42.6235,42.6713,42.5996,42.6713,329296.0
2017-02-09 11:00:00,53.55,53.63,53.51,53.62,413920.0,42.6713,42.7351,42.6395,42.7271,413920.0
2017-02-09 11:30:00,53.62,53.63,53.5,53.51,221210.0,42.7271,42.7351,42.6315,42.6395,221210.0
2017-02-09 12:00:00,53.51,53.53,53.48,53.51,297773.0,42.6395,42.6554,42.6156,42.6395,297773.0
2017-02-09 12:30:00,53.5,53.53,53.47,53.48,644032.0,42.6315,42.6554,42.6076,42.6156,644032.0
2017-02-09 13:00:00,53.48,53.55,53.47,53.54,378946.0,42.6156,42.6713,42.6076,42.6634,378946.0
2017-02-09 13:30:00,53.54,53.55,53.51,53.54,182289.0,42.6634,42.6713,42.6395,42.6634,182289.0
2017-02-09 14:00:00,53.54,53.61,53.53,53.6,528128.0,42.6634,42.7191,42.6554,42.7112,528128.0
2017-02-09 14:30:00,53.6,53.65,53.58,53.63,300018.0,42.7112,42.751,42.6952,42.7351,300018.0
2017-02-09 15:00:00,53.63,53.67,53.62,53.63,495745.0,42.7351,42.767,42.7271,42.7351,495745.0
2017-02-09 15:30:00,53.63,53.65,53.59,53.6,1565262.0,42.7351,42.751,42.7032,42.7112,1565262.0
2017-02-10 09:30:00,53.61,53.61,53.42,53.58,1550939.0,42.7191,42.7191,42.5677,42.6952,1550939.0
2017-02-10 10:00:00,53.58,53.66,53.58,53.63,517428.0,42.6952,42.759,42.6952,42.7351,517428.0
2017-02-10 10:30:00,53.62,53.63,53.56,53.57,723854.0,42.7271,42.7351,42.6793,42.6873,723854.0
2017-02-10 11:00:00,53.57,53.62,53.55,53.61,874709.0,42.6873,42.7271,42.6713,42.7191,874709.0
2017-02-10 11:30:00,53.6,53.63,53.58,53.63,322387.0,42.7112,42.7351,42.6952,42.7351,322387.0
2017-02-10 12:00:00,53.63,53.65,53.61,53.63,180917.0,42.7351,42.751,42.7191,42.7351,180917.0
2017-02-10 12:30:00,53.64,53.69,53.63,53.67,321430.0,42.743,42.7829,42.7351,42.767,321430.0
2017-02-10 13:00:00,53.67,53.68,53.64,53.66,271140.0,42.767,42.7749,42.743,42.759,271140.0
2017-02-10 13:30:00,53.65,53.67,53.62,53.63,420293.0,42.751,42.767,42.7271,42.7351,420293.0
2017-02-10 14:00:00,53.63,53.65,53.6,53.6,378518.0,42.7351,42.751,42.7112,42.7112,378518.0
2017-02-10 14:30:00,53.6,53.62,53.54,53.55,340448.0,42.7112,42.7271,42.6634,42.6713,340448.0
2017-02-10 15:00:00,53.55,53.6,53.54,53.6,397547.0,42.6713,42.7112,42.6634,42.7112,397547.0
2017-02-10 15:30:00,53.6,53.65,53.58,53.58,1525467.0,42.7112,42.751,42.6952,42.6952,1525467.0
2017-02-13 09:30:00,53.7,53.77,53.48,53.5,902084.0,42.7909,42.8466,42.6156,42.6315,902084.0
2017-02-13 10:00:00,53.51,53.58,53.47,53.57,535976.0,42.6395,42.6952,42.6076,42.6873,535976.0
2017-02-13 10:30:00,53.56,53.6,53.54,53.55,405100.0,42.6793,42.7112,42.6634,42.6713,405100.0
2017-02-13 11:00:00,53.55,53.58,53.54,53.57,388011.0,42.6713,42.6952,42.6634,42.6873,388011.0
2017-02-13 11:30:00,53.57,53.63,53.56,53.58,300390.0,42.6873,42.7351,42.6793,42.6952,300390.0
2017-02-13 12:00:00,53.58,53.62,53.57,53.59,227697.0,42.6952,42.7271,42.6873,42.7032,227697.0
2017-02-13 12:30:00,53.59,53.62,53.58,53.6,176179.0,42.7032,42.7271,42.6952,42.7112,176179.0
2017-02-13 13:00:00,53.6,53.63,53.58,53.62,166590.0,42.7112,42.7351,42.6952,42.7271,166590.0
2017-02-13 13:30:00,53.63,53.65,53.61,53.62,291040.0,42.7351,42.751,42.7191,42.7271,291040.0
2017-02-13 14:00:00,53.62,53.66,53.61,53.64,226633.0,42.7271,42.759,42.7191,42.743,226633.0
2017-02-13 14:30:00,53.64,53.65,53.62,53.63,185971.0,42.743,42.751,42.7271,42.7351,185971.0
2017-02-13 15:00:00,53.62,53.65,53.6,53.63,610042.0,42.7271,42.751,42.7112,42.7351,610042.0
2017-02-13 15:30:00,53.63,53.66,53.57,53.6,2318985.0,42.7351,42.759,42.6873,42.7112,2318985.0
2017-02-14 09:30:00,53.52,53.61,53.43,53.57,992265.0,42.6474,42.7191,42.5757,42.6873,992265.0
2017-02-14 10:00:00,53.57,53.57,53.43,53.48,927141.0,42.6873,42.6873,42.5757,42.6156,927141.0
2017-02-14 10:30:00,53.48,53.49,53.3,53.34,1291560.0,42.6156,42.6235,42.4721,42.504,1291560.0
2017-02-14 11:00:00,53.34,53.41,53.3,53.4,550933.0,42.504,42.5598,42.4721,42.5518,550933.0
2017-02-14 11:30:00,53.41,53.51,53.38,53.49,518469.0,42.5598,42.6395,42.5359,42.6235,518469.0
2017-02-14 12:00:00,53.49,53.5,53.45,53.49,412753.0,42.6235,42.6315,42.5916,42.6235,412753.0
2017-02-14 12:30:00,53.48,53.57,53.48,53.55,311027.0,42.6156,42.6873,42.6156,42.6713,311027.0
2017-02-14 13:00:00,53.55,53.61,53.54,53.61,234521.0,42.6713,42.7191,42.6634,42.7191,234521.0
2017-02-14 13:30:00,53.61,53.68,53.58,53.67,436276.0,42.7191,42.7749,42.6952,42.767,436276.0
2017-02-14 14:00:00,53.66,53.73,53.66,53.69,790011.0,42.759,42.8148,42.759,42.7829,790011.0
2017-02-14 14:30:00,53.68,53.69,53.62,53.63,404284.0,42.7749,42.7829,42.7271,42.7351,404284.0
2017-02-14 15:00:00,53.63,53.66,53.58,53.6,679569.0,42.7351,42.759,42.6952,42.7112,679569.0
2017-02-14 15:30:00,53.59,53.66,53.55,53.65,2077983.0,42.7032,42.759,42.6713,42.751,2077983.0
2017-02-15 09:30:00,53.75,53.84,53.64,53.82,2991619.0,42.8307,42.9024,42.743,42.8865,2991619.0
2017-02-15 10:00:00,53.83,53.95,53.82,53.87,822273.0,42.8944,42.9901,42.8865,42.9263,822273.0
2017-02-15 10:30:00,53.86,53.94,53.85,53.91,423352.0,42.9184,42.9821,42.9104,42.9582,423352.0
2017-02-15 11:00:00,53.91,53.99,53.91,53.92,458229.0,42.9582,43.0219,42.9582,42.9662,458229.0
2017-02-15 11:30:00,53.93,53.96,53.9,53.93,668682.0,42.9741,42.998,42.9502,42.9741,668682.0
2017-02-15 12:00:00,53.94,53.96,53.9,53.91,357895.0,42.9821,42.998,42.9502,42.9582,357895.0
2017-02-15 12:30:00,53.91,53.96,53.91,53.94,375938.0,42.9582,42.998,42.9582,42.9821,375938.0
2017-02-15 13:00:00,53.94,53.99,53.92,53.95,320912.0,42.9821,43.0219,42.9662,42.9901,320912.0
2017-02-15 13:30:00,53.95,54.0,53.94,53.97,275401.0,42.9901,43.0299,42.9821,43.006,275401.0
2017-02-15 14:00:00,53.97,54.03,53.97,54.0,903930.0,43.006,43.0538,43.006,43.0299,903930.0
2017-02-15 14:30:00,54.0,54.05,53.99,54.05,821650.0,43.0299,43.0698,43.0219,43.0698,821650.0
2017-02-15 15:00:00,54.05,54.16,54.03,54.15,1067253.0,43.0698,43.1574,43.0538,43.1494,1067253.0
2017-02-15 15:30:00,54.14,54.15,54.08,54.1,2168438.0,43.1415,43.1494,43.0937,43.1096,2168438.0
2017-02-16 09:30:00,54.06,54.21,53.81,53.94,2891548.0,43.0777,43.1973,42.8785,42.9821,2891548.0
2017-02-16 10:00:00,53.94,53.98,53.89,53.98,947968.0,42.9821,43.014,42.9423,43.014,947968.0
2017-02-16 10:30:00,53.98,54.07,53.93,53.98,915900.0,43.014,43.0857,42.9741,43.014,915900.0
2017-02-16 11:00:00,53.99,54.06,53.93,54.05,464951.0,43.0219,43.0777,42.9741,43.0698,464951.0
2017-02-16 11:30:00,54.05,54.12,54.02,54.11,380186.0,43.0698,43.1255,43.0458,43.1176,380186.0
2017-02-16 12:00:00,54.11,54.12,54.04,54.05,333537.0,43.1176,43.1255,43.0618,43.0698,333537.0
2017-02-16 12:30:00,54.05,54.15,54.03,54.12,302465.0,43.0698,43.1494,43.0538,43.1255,302465.0
2017-02-16 13:00:00,54.12,54.15,54.09,54.13,326853.0,43.1255,43.1494,43.1016,43.1335,326853.0
2017-02-16 13:30:00,54.13,54.13,54.07,54.08,492875.0,43.1335,43.1335,43.0857,43.0937,492875.0
2017-02-16 14:00:00,54.07,54.1,54.02,54.05,477588.0,43.0857,43.1096,43.0458,43.0698,477588.0
2017-02-16 14:30:00,54.05,54.08,54.03,54.08,675406.0,43.0698,43.0937,43.0538,43.0937,675406.0
2017-02-16 15:00:00,54.07,54.1,54.06,54.07,350038.0,43.0857,43.1096,43.0777,43.0857,350038.0
2017-02-16 15:30:00,54.07,54.17,54.06,54.15,1839320.0,43.0857,43.1654,43.0777,43.1494,1839320.0
2017-02-17 09:30:00,54.03,54.38,53.92,54.36,2517697.0,43.0538,43.3327,42.9662,43.3168,2517697.0
2017-02-17 10:00:00,54.35,54.49,54.35,54.43,1566093.0,43.3088,43.4204,43.3088,43.3726,1566093.0
2017-02-17 10:30:00,54.43,54.52,54.41,54.47,1129369.0,43.3726,43.4443,43.3566,43.4044,1129369.0
2017-02-17 11:00:00,54.48,54.48,54.31,54.36,687583.0,43.4124,43.4124,43.2769,43.3168,687583.0
2017-02-17 11:30:00,54.36,54.36,54.27,54.29,577690.0,43.3168,43.3168,43.2451,43.261,577690.0
2017-02-17 12:00:00,54.3,54.37,54.28,54.36,364585.0,43.269,43.3247,43.253,43.3168,364585.0
2017-02-17 12:30:00,54.36,54.37,54.32,54.34,166352.0,43.3168,43.3247,43.2849,43.3008,166352.0
2017-02-17 13:00:00,54.34,54.34,54.27,54.32,331943.0,43.3008,43.3008,43.2451,43.2849,331943.0
2017-02-17 13:30:00,54.32,54.4,54.31,54.38,531363.0,43.2849,43.3487,43.2769,43.3327,531363.0
2017-02-17 14:00:00,54.38,54.46,54.36,54.45,341358.0,43.3327,43.3965,43.3168,43.3885,341358.0
2017-02-17 14:30:00,54.45,54.45,54.4,54.41,434301.0,43.3885,43.3885,43.3487,43.3566,434301.0
2017-02-17 15:00:00,54.41,54.5,54.41,54.5,967625.0,43.3566,43.4283,43.3566,43.4283,967625.0
2017-02-17 15:30:00,54.5,54.51,54.44,54.48,2480834.0,43.4283,43.4363,43.3805,43.4124,2480834.0
2017-02-21 09:30:00,54.62,54.92,54.56,54.92,1326228.0,43.524,43.763,43.4761,43.763,1326228.0
2017-02-21 10:00:00,54.93,55.07,54.88,54.96,1318961.0,43.771,43.8825,43.7311,43.7949,1318961.0
2017-02-21 10:30:00,54.95,55.01,54.9,54.96,395935.0,43.7869,43.8347,43.7471,43.7949,395935.0
2017-02-21 11:00:00,54.96,54.96,54.82,54.87,501914.0,43.7949,43.7949,43.6833,43.7232,501914.0
2017-02-21 11:30:00,54.87,54.89,54.84,54.88,523555.0,43.7232,43.7391,43.6993,43.7311,523555.0
2017-02-21 12:00:00,54.88,54.91,54.85,54.89,381533.0,43.7311,43.755,43.7072,43.7391,381533.0
2017-02-21 12:30:00,54.9,54.9,54.85,54.85,434833.0,43.7471,43.7471,43.7072,43.7072,434833.0
2017-02-21 13:00:00,54.86,54.92,54.85,54.92,513330.0,43.7152,43.763,43.7072,43.763,513330.0
2017-02-21 13:30:00,54.92,54.93,54.86,54.9,527332.0,43.763,43.771,43.7152,43.7471,527332.0
2017-02-21 14:00:00,54.9,54.91,54.87,54.89,300680.0,43.7471,43.755,43.7232,43.7391,300680.0
2017-02-21 14:30:00,54.89,54.94,54.86,54.94,547051.0,43.7391,43.779,43.7152,43.779,547051.0
2017-02-21 15:00:00,54.94,55.04,54.93,55.03,813730.0,43.779,43.8586,43.771,43.8507,813730.0
2017-02-21 15:30:00,55.03,55.09,54.99,55.01,2928009.0,43.8507,43.8985,43.8188,43.8347,2928009.0
2017-02-22 09:30:00,54.9,54.99,54.86,54.93,1507833.0,43.7471,43.8188,43.7152,43.771,1507833.0
2017-02-22 10:00:00,54.93,54.98,54.86,54.93,451027.0,43.771,43.8108,43.7152,43.771,451027.0
2017-02-22 10:30:00,54.93,54.98,54.87,54.88,286802.0,43.771,43.8108,43.7232,43.7311,286802.0
2017-02-22 11:00:00,54.88,54.91,54.83,54.88,997571.0,43.7311,43.755,43.6913,43.7311,997571.0
2017-02-22 11:30:00,54.88,54.9,54.82,54.87,423921.0,43.7311,43.7471,43.6833,43.7232,423921.0
2017-02-22 12:00:00,54.87,54.92,54.85,54.9,355644.0,43.7232,43.763,43.7072,43.7471,355644.0
2017-02-22 12:30:00,54.9,54.93,54.88,54.9,229342.0,43.7471,43.771,43.7311,43.7471,229342.0
2017-02-22 13:00:00,54.91,54.95,54.9,54.94,413367.0,43.755,43.7869,43.7471,43.779,413367.0
2017-02-22 13:30:00,54.95,54.98,54.93,54.97,238435.0,43.7869,43.8108,43.771,43.8029,238435.0
2017-02-22 14:00:00,54.96,55.0,54.92,54.98,360197.0,43.7949,43.8268,43.763,43.8108,360197.0
2017-02-22 14:30:00,54.97,55.01,54.93,54.97,442891.0,43.8029,43.8347,43.771,43.8029,442891.0
2017-02-22 15:00:00,54.96,55.03,54.96,55.02,713699.0,43.7949,43.8507,43.7949,43.8427,713699.0
2017-02-22 15:30:00,55.02,55.02,54.93,54.95,1217764.0,43.8427,43.8427,43.771,43.7869,1217764.0
2017-02-23 09:30:00,55.0,55.1,54.98,54.99,959621.0,43.8268,43.9064,43.8108,43.8188,959621.0
2017-02-23 10:00:00,55.0,55.07,54.96,54.98,669140.0,43.8268,43.8825,43.7949,43.8108,669140.0
2017-02-23 10:30:00,54.98,55.1,54.96,55.09,523719.0,43.8108,43.9064,43.7949,43.8985,523719.0
2017-02-23 11:00:00,55.09,55.17,55.05,55.15,382734.0,43.8985,43.9622,43.8666,43.9463,382734.0
2017-02-23 11:30:00,55.14,55.31,55.13,55.29,945600.0,43.9383,44.0738,43.9304,44.0578,945600.0
2017-02-23 12:00:00,55.29,55.31,55.24,55.24,475701.0,44.0578,44.0738,44.018,44.018,475701.0
2017-02-23 12:30:00,55.24,55.28,55.23,55.25,206048.0,44.018,44.0499,44.01,44.026,206048.0
2017-02-23 13:00:00,55.25,55.31,55.23,55.27,287560.0,44.026,44.0738,44.01,44.0419,287560.0
2017-02-23 13:30:00,55.27,55.28,55.22,55.25,229477.0,44.0419,44.0499,44.0021,44.026,229477.0
2017-02-23 14:00:00,55.26,55.29,55.24,55.27,423885.0,44.0339,44.0578,44.018,44.0419,423885.0
2017-02-23 14:30:00,55.27,55.3,55.24,55.29,316907.0,44.0419,44.0658,44.018,44.0578,316907.0
2017-02-23 15:00:00,55.28,55.28,55.2,55.2,874442.0,44.0499,44.0499,43.9861,43.9861,874442.0
2017-02-23 15:30:00,55.19,55.22,55.03,55.07,1831661.0,43.9782,44.0021,43.8507,43.8825,1831661.0
2017-02-24 09:30:00,55.03,55.19,54.99,55.05,1032363.0,43.8507,43.9782,43.8188,43.8666,1032363.0
2017-02-24 10:00:00,55.06,55.11,55.02,55.08,523409.0,43.8746,43.9144,43.8427,43.8905,523409.0
2017-02-24 10:30:00,55.08,55.17,55.04,55.15,556902.0,43.8905,43.9622,43.8586,43.9463,556902.0
2017-02-24 11:00:00,55.15,55.16,55.08,55.11,506128.0,43.9463,43.9543,43.8905,43.9144,506128.0
2017-02-24 11:30:00,55.11,55.11,55.05,55.1,373155.0,43.9144,43.9144,43.8666,43.9064,373155.0
2017-02-24 12:00:00,55.11,55.21,55.1,55.17,405193.0,43.9144,43.9941,43.9064,43.9622,405193.0
2017-02-24 12:30:00,55.17,55.2,55.15,55.17,318043.0,43.9622,43.9861,43.9463,43.9622,318043.0
2017-02-24 13:00:00,55.17,55.17,55.1,55.14,363695.0,43.9622,43.9622,43.9064,43.9383,363695.0
2017-02-24 13:30:00,55.14,55.15,55.1,55.11,446891.0,43.9383,43.9463,43.9064,43.9144,446891.0
2017-02-24 14:00:00,55.11,55.16,55.1,55.14,347851.0,43.9144,43.9543,43.9064,43.9383,347851.0
2017-02-24 14:30:00,55.14,55.17,55.13,55.15,500314.0,43.9383,43.9622,43.9304,43.9463,500314.0
2017-02-24 15:00:00,55.15,55.2,55.12,55.18,556854.0,43.9463,43.9861,43.9224,43.9702,556854.0
2017-02-24 15:30:00,55.18,55.3,55.18,55.3,1438826.0,43.9702,44.0658,43.9702,44.0658,1438826.0
2017-02-27 09:30:00,55.19,55.19,54.94,55.1,1440382.0,43.9782,43.9782,43.779,43.9064,1440382.0
2017-02-27 10:00:00,55.1,55.1,55.0,55.05,354044.0,43.9064,43.9064,43.8268,43.8666,354044.0
2017-02-27 10:30:00,55.05,55.06,54.95,54.96,520080.0,43.8666,43.8746,43.7869,43.7949,520080.0
2017-02-27 11:00:00,54.97,55.04,54.96,55.0,463566.0,43.8029,43.8586,43.7949,43.8268,463566.0
2017-02-27 11:30:00,55.0,55.01,54.92,54.93,336354.0,43.8268,43.8347,43.763,43.771,336354.0
2017-02-27 12:00:00,54.92,54.96,54.91,54.95,302434.0,43.763,43.7949,43.755,43.7869,302434.0
2017-02-27 12:30:00,54.96,54.97,54.92,54.92,321766.0,43.7949,43.8029,43.763,43.763,321766.0
2017-02-27 13:00:00,54.92,54.96,54.91,54.95,635640.0,43.763,43.7949,43.755,43.7869,635640.0
2017-02-27 13:30:00,54.95,54.98,54.93,54.97,303926.0,43.7869,43.8108,43.771,43.8029,303926.0
2017-02-27 14:00:00,54.97,54.98,54.93,54.95,459550.0,43.8029,43.8108,43.771,43.7869,459550.0
2017-02-27 14:30:00,54.95,55.01,54.94,54.99,715426.0,43.7869,43.8347,43.779,43.8188,715426.0
2017-02-27 15:00:00,55.0,55.04,54.99,55.04,480339.0,43.8268,43.8586,43.8188,43.8586,480339.0
2017-02-27 15:30:00,55.04,55.04,54.97,55.01,2115915.0,43.8586,43.8586,43.8029,43.8347,2115915.0
2017-02-28 09:30:00,54.94,55.09,54.88,55.08,1495414.0,43.779,43.8985,43.7311,43.8905,1495414.0
2017-02-28 10:00:00,55.07,55.15,55.07,55.13,943714.0,43.8825,43.9463,43.8825,43.9304,943714.0
2017-02-28 10:30:00,55.14,55.17,55.09,55.11,579724.0,43.9383,43.9622,43.8985,43.9144,579724.0
2017-02-28 11:00:00,55.12,55.2,55.1,55.19,1141642.0,43.9224,43.9861,43.9064,43.9782,1141642.0
2017-02-28 11:30:00,55.2,55.22,55.13,55.13,919823.0,43.9861,44.0021,43.9304,43.9304,919823.0
2017-02-28 12:00:00,55.14,55.15,55.05,55.09,465263.0,43.9383,43.9463,43.8666,43.8985,465263.0
2017-02-28 12:30:00,55.09,55.16,55.08,55.16,656658.0,43.8985,43.9543,43.8905,43.9543,656658.0
2017-02-28 13:00:00,55.16,55.18,55.12,55.13,629786.0,43.9543,43.9702,43.9224,43.9304,629786.0
2017-02-28 13:30:00,55.14,55.21,55.13,55.2,983512.0,43.9383,43.9941,43.9304,43.9861,983512.0
2017-02-28 14:00:00,55.2,55.21,55.12,55.16,829025.0,43.9861,43.9941,43.9224,43.9543,829025.0
2017-02-28 14:30:00,55.17,55.17,55.14,55.16,296541.0,43.9622,43.9622,43.9383,43.9543,296541.0
2017-02-28 15:00:00,55.16,55.16,55.06,55.07,524632.0,43.9543,43.9543,43.8746,43.8825,524632.0
2017-02-28 15:30:00,55.07,55.17,55.01,55.11,4355654.0,43.8825,43.9622,43.8347,43.9144,4355654.0
2017-03-01 09:30:00,55.13,55.29,55.05,55.26,2514593.0,43.9304,44.0578,43.8666,44.0339,2514593.0
2017-03-01 10:00:00,55.26,55.35,55.24,55.3,1233452.0,44.0339,44.1057,44.018,44.0658,1233452.0
2017-03-01 10:30:00,55.3,55.35,55.27,55.33,695411.0,44.0658,44.1057,44.0419,44.0897,695411.0
2017-03-01 11:00:00,55.33,55.42,55.31,55.39,992315.0,44.0897,44.1614,44.0738,44.1375,992315.0
2017-03-01 11:30:00,55.39,55.43,55.36,55.37,1602420.0,44.1375,44.1694,44.1136,44.1216,1602420.0
2017-03-01 12:00:00,55.38,55.45,55.37,55.41,900436.0,44.1296,44.1853,44.1216,44.1535,900436.0
2017-03-01 12:30:00,55.41,55.44,55.38,55.42,239437.0,44.1535,44.1774,44.1296,44.1614,239437.0
2017-03-01 13:00:00,55.42,55.47,55.41,55.43,407771.0,44.1614,44.2013,44.1535,44.1694,407771.0
2017-03-01 13:30:00,55.44,55.45,55.38,55.39,547167.0,44.1774,44.1853,44.1296,44.1375,547167.0
2017-03-01 14:00:00,55.39,55.47,55.34,55.46,627220.0,44.1375,44.2013,44.0977,44.1933,627220.0
2017-03-01 14:30:00,55.45,55.48,55.4,55.48,365287.0,44.1853,44.2093,44.1455,44.2093,365287.0
2017-03-01 15:00:00,55.48,55.48,55.4,55.4,1040695.0,44.2093,44.2093,44.1455,44.1455,1040695.0
2017-03-01 15:30:00,55.41,55.45,55.31,55.35,2731865.0,44.1535,44.1853,44.0738,44.1057,2731865.0
2017-03-02 09:30:00,55.3,55.36,55.19,55.33,1524481.0,44.0658,44.1136,43.9782,44.0897,1524481.0
2017-03-02 10:00:00,55.32,55.38,55.29,55.33,772050.0,44.0818,44.1296,44.0578,44.0897,772050.0
2017-03-02 10:30:00,55.33,55.37,55.31,55.32,483342.0,44.0897,44.1216,44.0738,44.0818,483342.0
2017-03-02 11:00:00,55.33,55.41,55.3,55.4,561935.0,44.0897,44.1535,44.0658,44.1455,561935.0
2017-03-02 11:30:00,55.39,55.4,55.3,55.37,481773.0,44.1375,44.1455,44.0658,44.1216,481773.0
2017-03-02 12:00:00,55.37,55.4,55.35,55.36,239671.0,44.1216,44.1455,44.1057,44.1136,239671.0
2017-03-02 12:30:00,55.35,55.43,55.34,55.41,228719.0,44.1057,44.1694,44.0977,44.1535,228719.0
2017-03-02 13:00:00,55.41,55.43,55.37,55.38,182086.0,44.1535,44.1694,44.1216,44.1296,182086.0
2017-03-02 13:30:00,55.37,55.39,55.36,55.38,273779.0,44.1216,44.1375,44.1136,44.1296,273779.0
2017-03-02 14:00:00,55.38,55.46,55.37,55.45,429821.0,44.1296,44.1933,44.1216,44.1853,429821.0
2017-03-02 14:30:00,55.45,55.47,55.41,55.45,663642.0,44.1853,44.2013,44.1535,44.1853,663642.0
2017-03-02 15:00:00,55.44,55.45,55.34,55.4,751994.0,44.1774,44.1853,44.0977,44.1455,751994.0
2017-03-02 15:30:00,55.4,55.41,55.28,55.35,1857486.0,44.1455,44.1535,44.0499,44.1057,1857486.0
2017-03-03 09:30:00,55.18,55.25,54.99,55.03,1135345.0,43.9702,44.026,43.8188,43.8507,1135345.0
2017-03-03 10:00:00,55.03,55.04,54.93,54.94,942026.0,43.8507,43.8586,43.771,43.779,942026.0
2017-03-03 10:30:00,54.94,54.99,54.93,54.97,576854.0,43.779,43.8188,43.771,43.8029,576854.0
2017-03-03 11:00:00,54.97,55.03,54.94,54.96,511878.0,43.8029,43.8507,43.779,43.7949,511878.0
2017-03-03 11:30:00,54.97,55.02,54.95,54.99,331722.0,43.8029,43.8427,43.7869,43.8188,331722.0
2017-03-03 12:00:00,54.99,55.01,54.97,54.98,309197.0,43.8188,43.8347,43.8029,43.8108,309197.0
2017-03-03 12:30:00,54.98,55.01,54.96,54.96,276897.0,43.8108,43.8347,43.7949,43.7949,276897.0
2017-03-03 13:00:00,54.96,54.99,54.89,54.94,854105.0,43.7949,43.8188,43.7391,43.779,854105.0
2017-03-03 13:30:00,54.94,54.99,54.92,54.98,477084.0,43.779,43.8188,43.763,43.8108,477084.0
2017-03-03 14:00:00,54.98,55.02,54.97,54.98,495670.0,43.8108,43.8427,43.8029,43.8108,495670.0
2017-03-03 14:30:00,54.99,55.07,54.98,55.07,385339.0,43.8188,43.8825,43.8108,43.8825,385339.0
2017-03-03 15:00:00,55.06,55.09,55.03,55.08,551292.0,43.8746,43.8985,43.8507,43.8905,551292.0
2017-03-03 15:30:00,55.08,55.12,55.05,55.12,1882966.0,43.8905,43.9224,43.8666,43.9224,1882966.0
2017-03-06 09:30:00,54.95,54.98,54.81,54.97,957081.0,43.7869,43.8108,43.6754,43.8029,957081.0
2017-03-06 10:00:00,54.98,54.98,54.84,54.85,481635.0,43.8108,43.8108,43.6993,43.7072,481635.0
2017-03-06 10:30:00,54.85,54.88,54.83,54.88,510133.0,43.7072,43.7311,43.6913,43.7311,510133.0
2017-03-06 11:00:00,54.88,54.91,54.83,54.87,295560.0,43.7311,43.755,43.6913,43.7232,295560.0
2017-03-06 11:30:00,54.87,54.88,54.81,54.86,335574.0,43.7232,43.7311,43.6754,43.7152,335574.0
2017-03-06 12:00:00,54.86,54.94,54.85,54.91,349128.0,43.7152,43.779,43.7072,43.755,349128.0
2017-03-06 12:30:00,54.91,54.96,54.91,54.93,525820.0,43.755,43.7949,43.755,43.771,525820.0
2017-03-06 13:00:00,54.94,54.98,54.93,54.95,228878.0,43.779,43.8108,43.771,43.7869,228878.0
2017-03-06 13:30:00,54.95,54.96,54.92,54.94,252551.0,43.7869,43.7949,43.763,43.779,252551.0
2017-03-06 14:00:00,54.94,54.94,54.89,54.9,263049.0,43.779,43.779,43.7391,43.7471,263049.0
2017-03-06 14:30:00,54.91,54.91,54.88,54.89,208931.0,43.755,43.755,43.7311,43.7391,208931.0
2017-03-06 15:00:00,54.9,54.93,54.89,54.9,465919.0,43.7471,43.771,43.7391,43.7471,465919.0
2017-03-06 15:30:00,54.91,54.95,54.88,54.89,1370697.0,43.755,43.7869,43.7311,43.7391,1370697.0
2017-03-07 09:30:00,54.76,54.94,54.75,54.91,893144.0,43.6355,43.779,43.6276,43.755,893144.0
2017-03-07 10:00:00,54.91,54.94,54.86,54.9,663010.0,43.755,43.779,43.7152,43.7471,663010.0
2017-03-07 10:30:00,54.9,54.93,54.86,54.88,539354.0,43.7471,43.771,43.7152,43.7311,539354.0
2017-03-07 11:00:00,54.89,54.9,54.83,54.84,588435.0,43.7391,43.7471,43.6913,43.6993,588435.0
2017-03-07 11:30:00,54.84,54.89,54.82,54.89,369108.0,43.6993,43.7391,43.6833,43.7391,369108.0
2017-03-07 12:00:00,54.89,54.89,54.84,54.89,363303.0,43.7391,43.7391,43.6993,43.7391,363303.0
2017-03-07 12:30:00,54.89,54.91,54.87,54.91,196236.0,43.7391,43.755,43.7232,43.755,196236.0
2017-03-07 13:00:00,54.91,54.94,54.89,54.93,496960.0,43.755,43.779,43.7391,43.771,496960.0
2017-03-07 13:30:00,54.93,54.93,54.84,54.86,302929.0,43.771,43.771,43.6993,43.7152,302929.0
2017-03-07 14:00:00,54.87,54.92,54.86,54.88,430375.0,43.7232,43.763,43.7152,43.7311,430375.0
2017-03-07 14:30:00,54.89,54.91,54.85,54.89,339055.0,43.7391,43.755,43.7072,43.7391,339055.0
2017-03-07 15:00:00,54.89,54.89,54.82,54.83,687943.0,43.7391,43.7391,43.6833,43.6913,687943.0
2017-03-07 15:30:00,54.84,54.85,54.78,54.81,1569049.0,43.6993,43.7072,43.6515,43.6754,1569049.0
2017-03-08 09:30:00,54.69,54.78,54.64,54.72,2352948.0,43.5797,43.6515,43.5399,43.6036,2352948.0
2017-03-08 10:00:00,54.72,54.79,54.67,54.68,1321569.0,43.6036,43.6594,43.5638,43.5718,1321569.0
2017-03-08 10:30:00,54.69,54.75,54.68,54.74,566973.0,43.5797,43.6276,43.5718,43.6196,566973.0
2017-03-08 11:00:00,54.73,54.77,54.69,54.71,837136.0,43.6116,43.6435,43.5797,43.5957,837136.0
2017-03-08 11:30:00,54.71,54.74,54.67,54.7,374565.0,43.5957,43.6196,43.5638,43.5877,374565.0
2017-03-08 12:00:00,54.7,54.75,54.68,54.74,328856.0,43.5877,43.6276,43.5718,43.6196,328856.0
2017-03-08 12:30:00,54.74,54.75,54.7,54.75,361021.0,43.6196,43.6276,43.5877,43.6276,361021.0
2017-03-08 13:00:00,54.75,54.8,54.74,54.78,289909.0,43.6276,43.6674,43.6196,43.6515,289909.0
2017-03-08 13:30:00,54.79,54.8,54.78,54.8,461737.0,43.6594,43.6674,43.6515,43.6674,461737.0
2017-03-08 14:00:00,54.79,54.8,54.66,54.68,446096.0,43.6594,43.6674,43.5558,43.5718,446096.0
2017-03-08 14:30:00,54.68,54.74,54.65,54.74,434548.0,43.5718,43.6196,43.5479,43.6196,434548.0
2017-03-08 15:00:00,54.74,54.77,54.72,54.73,452721.0,43.6196,43.6435,43.6036,43.6116,452721.0
2017-03-08 15:30:00,54.73,54.74,54.67,54.7,1802244.0,43.6116,43.6196,43.5638,43.5877,1802244.0
2017-03-09 09:30:00,54.69,54.85,54.69,54.77,823766.0,43.5797,43.7072,43.5797,43.6435,823766.0
2017-03-09 10:00:00,54.76,54.77,54.7,54.72,261123.0,43.6355,43.6435,43.5877,43.6036,261123.0
2017-03-09 10:30:00,54.71,54.83,54.7,54.82,463057.0,43.5957,43.6913,43.5877,43.6833,463057.0
2017-03-09 11:00:00,54.83,54.84,54.76,54.81,440859.0,43.6913,43.6993,43.6355,43.6754,440859.0
2017-03-09 11:30:00,54.81,54.83,54.79,54.82,530594.0,43.6754,43.6913,43.6594,43.6833,530594.0
2017-03-09 12:00:00,54.82,54.84,54.8,54.84,265631.0,43.6833,43.6993,43.6674,43.6993,265631.0
2017-03-09 12:30:00,54.84,54.88,54.82,54.88,330200.0,43.6993,43.7311,43.6833,43.7311,330200.0
2017-03-09 13:00:00,54.88,54.89,54.83,54.84,279981.0,43.7311,43.7391,43.6913,43.6993,279981.0
2017-03-09 13:30:00,54.83,54.84,54.78,54.8,276883.0,43.6913,43.6993,43.6515,43.6674,276883.0
2017-03-09 14:00:00,54.81,54.82,54.69,54.74,643541.0,43.6754,43.6833,43.5797,43.6196,643541.0
2017-03-09 14:30:00,54.74,54.8,54.72,54.8,372602.0,43.6196,43.6674,43.6036,43.6674,372602.0
2017-03-09 15:00:00,54.8,54.84,54.78,54.83,354060.0,43.6674,43.6993,43.6515,43.6913,354060.0
2017-03-09 15:30:00,54.83,54.87,54.81,54.81,1473755.0,43.6913,43.7232,43.6754,43.6754,1473755.0
2017-03-10 09:30:00,54.98,55.12,54.98,55.11,573959.0,43.8108,43.9224,43.8108,43.9144,573959.0
2017-03-10 10:00:00,55.11,55.12,55.05,55.08,491287.0,43.9144,43.9224,43.8666,43.8905,491287.0
2017-03-10 10:30:00,55.08,55.1,54.98,54.98,435573.0,43.8905,43.9064,43.8108,43.8108,435573.0
2017-03-10 11:00:00,54.98,55.05,54.97,55.04,480382.0,43.8108,43.8666,43.8029,43.8586,480382.0
2017-03-10 11:30:00,55.04,55.05,55.0,55.0,335830.0,43.8586,43.8666,43.8268,43.8268,335830.0
2017-03-10 12:00:00,55.01,55.06,54.99,55.01,285031.0,43.8347,43.8746,43.8188,43.8347,285031.0
2017-03-10 12:30:00,55.01,55.03,54.96,54.98,254472.0,43.8347,43.8507,43.7949,43.8108,254472.0
2017-03-10 13:00:00,54.98,54.99,54.9,54.95,342845.0,43.8108,43.8188,43.7471,43.7869,342845.0
2017-03-10 13:30:00,54.96,54.97,54.92,54.95,340144.0,43.7949,43.8029,43.763,43.7869,340144.0
2017-03-10 14:00:00,54.95,54.98,54.93,54.96,302968.0,43.7869,43.8108,43.771,43.7949,302968.0
2017-03-10 14:30:00,54.96,55.01,54.94,54.98,329608.0,43.7949,43.8347,43.779,43.8108,329608.0
2017-03-10 15:00:00,54.98,55.03,54.98,55.03,486470.0,43.8108,43.8507,43.8108,43.8507,486470.0
2017-03-10 15:30:00,55.04,55.1,55.01,55.08,1613525.0,43.8586,43.9064,43.8347,43.8905,1613525.0
2017-03-13 09:30:00,55.0,55.16,55.0,55.02,538386.0,43.8268,43.9543,43.8268,43.8427,538386.0
2017-03-13 10:00:00,55.03,55.05,54.95,54.97,359226.0,43.8507,43.8666,43.7869,43.8029,359226.0
2017-03-13 10:30:00,54.97,55.02,54.93,55.02,328793.0,43.8029,43.8427,43.771,43.8427,328793.0
2017-03-13 11:00:00,55.01,55.03,54.99,55.0,320302.0,43.8347,43.8507,43.8188,43.8268,320302.0
2017-03-13 11:30:00,54.99,55.13,54.96,55.13,440393.0,43.8188,43.9304,43.7949,43.9304,440393.0
2017-03-13 12:00:00,55.13,55.13,55.01,55.03,351549.0,43.9304,43.9304,43.8347,43.8507,351549.0
2017-03-13 12:30:00,55.02,55.04,54.99,54.99,192809.0,43.8427,43.8586,43.8188,43.8188,192809.0
2017-03-13 13:00:00,55.0,55.0,54.96,54.97,152134.0,43.8268,43.8268,43.7949,43.8029,152134.0
2017-03-13 13:30:00,54.97,55.01,54.94,55.01,232296.0,43.8029,43.8347,43.779,43.8347,232296.0
2017-03-13 14:00:00,55.01,55.03,54.98,55.02,332246.0,43.8347,43.8507,43.8108,43.8427,332246.0
2017-03-13 14:30:00,55.01,55.04,54.99,55.04,538391.0,43.8347,43.8586,43.8188,43.8586,538391.0
2017-03-13 15:00:00,55.04,55.07,55.01,55.04,869131.0,43.8586,43.8825,43.8347,43.8586,869131.0
2017-03-13 15:30:00,55.05,55.1,55.03,55.07,3224112.0,43.8666,43.9064,43.8507,43.8825,3224112.0
2017-03-14 09:30:00,55.02,55.14,55.02,55.1,687537.0,43.8427,43.9383,43.8427,43.9064,687537.0
2017-03-14 10:00:00,55.11,55.13,54.93,54.94,597225.0,43.9144,43.9304,43.771,43.779,597225.0
2017-03-14 10:30:00,54.94,54.99,54.92,54.95,512872.0,43.779,43.8188,43.763,43.7869,512872.0
2017-03-14 11:00:00,54.96,55.03,54.92,55.02,484450.0,43.7949,43.8507,43.763,43.8427,484450.0
2017-03-14 11:30:00,55.03,55.04,55.0,55.01,368067.0,43.8507,43.8586,43.8268,43.8347,368067.0
2017-03-14 12:00:00,55.02,55.03,54.91,54.95,349736.0,43.8427,43.8507,43.755,43.7869,349736.0
2017-03-14 12:30:00,54.96,54.97,54.94,54.97,295912.0,43.7949,43.8029,43.779,43.8029,295912.0
2017-03-14 13:00:00,54.97,54.99,54.91,54.94,1365025.0,43.8029,43.8188,43.755,43.779,1365025.0
2017-03-14 13:30:00,54.94,54.96,54.91,54.96,366339.0,43.779,43.7949,43.755,43.7949,366339.0
2017-03-14 14:00:00,54.95,54.96,54.91,54.93,262352.0,43.7869,43.7949,43.755,43.771,262352.0
2017-03-14 14:30:00,54.93,54.95,54.9,54.93,265901.0,43.771,43.7869,43.7471,43.771,265901.0
2017-03-14 15:00:00,54.93,54.98,54.92,54.98,546406.0,43.771,43.8108,43.763,43.8108,546406.0
2017-03-14 15:30:00,54.98,54.98,54.93,54.96,1374487.0,43.8108,43.8108,43.771,43.7949,1374487.0
2017-03-15 09:30:00,55.0,55.2,55.0,55.13,758277.0,43.8268,43.9861,43.8268,43.9304,758277.0
2017-03-15 10:00:00,55.13,55.16,55.06,55.1,843022.0,43.9304,43.9543,43.8746,43.9064,843022.0
2017-03-15 10:30:00,55.1,55.11,55.01,55.03,837941.0,43.9064,43.9144,43.8347,43.8507,837941.0
2017-03-15 11:00:00,55.02,55.12,55.02,55.1,339520.0,43.8427,43.9224,43.8427,43.9064,339520.0
2017-03-15 11:30:00,55.11,55.13,55.08,55.12,383064.0,43.9144,43.9304,43.8905,43.9224,383064.0
2017-03-15 12:00:00,55.12,55.12,55.04,55.06,380079.0,43.9224,43.9224,43.8586,43.8746,380079.0
2017-03-15 12:30:00,55.06,55.14,55.05,55.13,667371.0,43.8746,43.9383,43.8666,43.9304,667371.0
2017-03-15 13:00:00,55.13,55.16,55.09,55.1,233381.0,43.9304,43.9543,43.8985,43.9064,233381.0
2017-03-15 13:30:00,55.1,55.13,55.03,55.04,627899.0,43.9064,43.9304,43.8507,43.8586,627899.0
2017-03-15 14:00:00,55.04,55.4,55.03,55.29,3230912.0,43.8586,44.1455,43.8507,44.0578,3230912.0
2017-03-15 14:30:00,55.29,55.41,55.2,55.38,1241362.0,44.0578,44.1535,43.9861,44.1296,1241362.0
2017-03-15 15:00:00,55.38,55.48,55.37,55.44,1175042.0,44.1296,44.2093,44.1216,44.1774,1175042.0
2017-03-15 15:30:00,55.43,55.5,55.34,55.37,2491827.0,44.1694,44.2252,44.0977,44.1216,2491827.0
2017-03-16 09:30:00,55.35,55.42,55.23,55.38,810245.0,44.1057,44.1614,44.01,44.1296,810245.0
2017-03-16 10:00:00,55.38,55.41,55.3,55.36,771517.0,44.1296,44.1535,44.0658,44.1136,771517.0
2017-03-16 10:30:00,55.36,55.42,55.33,55.39,462785.0,44.1136,44.1614,44.0897,44.1375,462785.0
2017-03-16 11:00:00,55.39,55.39,55.3,55.34,604938.0,44.1375,44.1375,44.0658,44.0977,604938.0
2017-03-16 11:30:00,55.34,55.35,55.29,55.34,867088.0,44.0977,44.1057,44.0578,44.0977,867088.0
2017-03-16 12:00:00,55.33,55.42,55.3,55.41,345396.0,44.0897,44.1614,44.0658,44.1535,345396.0
2017-03-16 12:30:00,55.41,55.42,55.37,55.39,283432.0,44.1535,44.1614,44.1216,44.1375,283432.0
2017-03-16 13:00:00,55.39,55.39,55.35,55.35,252499.0,44.1375,44.1375,44.1057,44.1057,252499.0
2017-03-16 13:30:00,55.35,55.39,55.31,55.35,396612.0,44.1057,44.1375,44.0738,44.1057,396612.0
2017-03-16 14:00:00,55.35,55.4,55.33,55.39,520586.0,44.1057,44.1455,44.0897,44.1375,520586.0
2017-03-16 14:30:00,55.38,55.39,55.3,55.31,406473.0,44.1296,44.1375,44.0658,44.0738,406473.0
2017-03-16 15:00:00,55.3,55.38,55.27,55.36,665695.0,44.0658,44.1296,44.0419,44.1136,665695.0
2017-03-16 15:30:00,55.36,55.41,55.33,55.4,1697895.0,44.1136,44.1535,44.0897,44.1455,1697895.0
2017-03-17 09:30:00,55.17,55.23,55.05,55.16,2338989.0,44.194,44.2421,44.0979,44.186,2338989.0
2017-03-17 10:00:00,55.17,55.2,55.12,55.2,804701.0,44.194,44.218,44.1539,44.218,804701.0
2017-03-17 10:30:00,55.19,55.23,55.17,55.19,429811.0,44.21,44.2421,44.194,44.21,429811.0
2017-03-17 11:00:00,55.19,55.23,55.16,55.21,316783.0,44.21,44.2421,44.186,44.226,316783.0
2017-03-17 11:30:00,55.21,55.28,55.2,55.28,441565.0,44.226,44.2821,44.218,44.2821,441565.0
2017-03-17 12:00:00,55.27,55.29,55.22,55.28,628257.0,44.2741,44.2901,44.234,44.2821,628257.0
2017-03-17 12:30:00,55.28,55.3,55.25,55.26,581012.0,44.2821,44.2981,44.2581,44.2661,581012.0
2017-03-17 13:00:00,55.26,55.32,55.25,55.32,289139.0,44.2661,44.3141,44.2581,44.3141,289139.0
2017-03-17 13:30:00,55.32,55.35,55.31,55.34,256503.0,44.3141,44.3382,44.3061,44.3302,256503.0
2017-03-17 14:00:00,55.34,55.36,55.31,55.31,503105.0,44.3302,44.3462,44.3061,44.3061,503105.0
2017-03-17 14:30:00,55.32,55.32,55.24,55.25,1562807.0,44.3141,44.3141,44.2501,44.2581,1562807.0
2017-03-17 15:00:00,55.25,55.27,55.17,55.18,2440894.0,44.2581,44.2741,44.194,44.202,2440894.0
2017-03-17 15:30:00,55.18,55.18,54.99,55.0,5090367.0,44.202,44.202,44.0498,44.0578,5090367.0
2017-03-20 09:30:00,55.03,55.16,54.99,55.08,595199.0,44.0818,44.186,44.0498,44.1219,595199.0
2017-03-20 10:00:00,55.08,55.12,55.05,55.08,298386.0,44.1219,44.1539,44.0979,44.1219,298386.0
2017-03-20 10:30:00,55.09,55.14,55.07,55.11,312363.0,44.1299,44.17,44.1139,44.1459,312363.0
2017-03-20 11:00:00,55.11,55.15,55.05,55.05,422284.0,44.1459,44.178,44.0979,44.0979,422284.0
2017-03-20 11:30:00,55.05,55.1,55.05,55.1,136529.0,44.0979,44.1379,44.0979,44.1379,136529.0
2017-03-20 12:00:00,55.09,55.12,55.06,55.1,526506.0,44.1299,44.1539,44.1059,44.1379,526506.0
2017-03-20 12:30:00,55.1,55.1,55.06,55.08,478273.0,44.1379,44.1379,44.1059,44.1219,478273.0
2017-03-20 13:00:00,55.08,55.1,55.06,55.09,283098.0,44.1219,44.1379,44.1059,44.1299,283098.0
2017-03-20 13:30:00,55.09,55.1,55.01,55.05,272612.0,44.1299,44.1379,44.0658,44.0979,272612.0
2017-03-20 14:00:00,55.05,55.09,55.04,55.09,251472.0,44.0979,44.1299,44.0899,44.1299,251472.0
2017-03-20 14:30:00,55.08,55.1,54.99,55.03,488000.0,44.1219,44.1379,44.0498,44.0818,488000.0
2017-03-20 15:00:00,55.03,55.09,55.02,55.09,338477.0,44.0818,44.1299,44.0738,44.1299,338477.0
2017-03-20 15:30:00,55.09,55.1,55.04,55.09,1662869.0,44.1299,44.1379,44.0899,44.1299,1662869.0
2017-03-21 09:30:00,55.11,55.27,55.1,55.25,1387210.0,44.1459,44.2741,44.1379,44.2581,1387210.0
2017-03-21 10:00:00,55.26,55.27,55.05,55.06,1303351.0,44.2661,44.2741,44.0979,44.1059,1303351.0
2017-03-21 10:30:00,55.05,55.14,54.98,55.04,538822.0,44.0979,44.17,44.0418,44.0899,538822.0
2017-03-21 11:00:00,55.05,55.2,55.02,55.16,1760859.0,44.0979,44.218,44.0738,44.186,1760859.0
2017-03-21 11:30:00,55.15,55.16,55.02,55.06,1010184.0,44.178,44.186,44.0738,44.1059,1010184.0
2017-03-21 12:00:00,55.06,55.16,55.01,55.15,856480.0,44.1059,44.186,44.0658,44.178,856480.0
2017-03-21 12:30:00,55.15,55.16,55.08,55.14,271230.0,44.178,44.186,44.1219,44.17,271230.0
2017-03-21 13:00:00,55.13,55.18,55.11,55.17,420875.0,44.1619,44.202,44.1459,44.194,420875.0
2017-03-21 13:30:00,55.18,55.18,55.1,55.1,536759.0,44.202,44.202,44.1379,44.1379,536759.0
2017-03-21 14:00:00,55.11,55.21,55.08,55.16,911491.0,44.1459,44.226,44.1219,44.186,911491.0
2017-03-21 14:30:00,55.17,55.21,55.13,55.17,1355197.0,44.194,44.226,44.1619,44.194,1355197.0
2017-03-21 15:00:00,55.17,55.19,55.12,55.16,561237.0,44.194,44.21,44.1539,44.186,561237.0
2017-03-21 15:30:00,55.15,55.16,54.97,55.01,1532565.0,44.178,44.186,44.0338,44.0658,1532565.0
2017-03-22 09:30:00,55.11,55.21,54.92,54.96,1712080.0,44.1459,44.226,43.9937,44.0258,1712080.0
2017-03-22 10:00:00,54.97,54.98,54.85,54.89,775079.0,44.0338,44.0418,43.9377,43.9697,775079.0
2017-03-22 10:30:00,54.89,54.95,54.85,54.93,503711.0,43.9697,44.0178,43.9377,44.0017,503711.0
2017-03-22 11:00:00,54.93,55.08,54.91,55.05,367949.0,44.0017,44.1219,43.9857,44.0979,367949.0
2017-03-22 11:30:00,55.05,55.06,54.97,54.98,247531.0,44.0979,44.1059,44.0338,44.0418,247531.0
2017-03-22 12:00:00,54.98,55.01,54.95,54.95,194507.0,44.0418,44.0658,44.0178,44.0178,194507.0
2017-03-22 12:30:00,54.96,55.0,54.89,54.91,324725.0,44.0258,44.0578,43.9697,43.9857,324725.0
2017-03-22 13:00:00,54.91,54.94,54.84,54.91,368105.0,43.9857,44.0097,43.9296,43.9857,368105.0
2017-03-22 13:30:00,54.91,54.93,54.8,54.8,390692.0,43.9857,44.0017,43.8976,43.8976,390692.0
2017-03-22 14:00:00,54.81,54.88,54.81,54.83,201836.0,43.9056,43.9617,43.9056,43.9216,201836.0
2017-03-22 14:30:00,54.84,54.89,54.83,54.85,400480.0,43.9296,43.9697,43.9216,43.9377,400480.0
2017-03-22 15:00:00,54.84,54.94,54.83,54.94,394065.0,43.9296,44.0097,43.9216,44.0097,394065.0
2017-03-22 15:30:00,54.93,54.98,54.87,54.94,931576.0,44.0017,44.0418,43.9537,44.0097,931576.0
2017-03-23 09:30:00,54.88,55.0,54.84,54.93,981117.0,43.9617,44.0578,43.9296,44.0017,981117.0
2017-03-23 10:00:00,54.93,54.98,54.87,54.9,361782.0,44.0017,44.0418,43.9537,43.9777,361782.0
2017-03-23 10:30:00,54.91,55.01,54.88,55.0,274215.0,43.9857,44.0658,43.9617,44.0578,274215.0
2017-03-23 11:00:00,55.0,55.06,54.97,55.03,265450.0,44.0578,44.1059,44.0338,44.0818,265450.0
2017-03-23 11:30:00,55.03,55.08,55.01,55.04,465577.0,44.0818,44.1219,44.0658,44.0899,465577.0
2017-03-23 12:00:00,55.04,55.05,55.0,55.05,749848.0,44.0899,44.0979,44.0578,44.0979,749848.0
2017-03-23 12:30:00,55.06,55.06,55.01,55.05,184809.0,44.1059,44.1059,44.0658,44.0979,184809.0
2017-03-23 13:00:00,55.05,55.07,54.91,54.91,465633.0,44.0979,44.1139,43.9857,43.9857,465633.0
2017-03-23 13:30:00,54.91,54.98,54.9,54.97,395731.0,43.9857,44.0418,43.9777,44.0338,395731.0
2017-03-23 14:00:00,54.97,55.0,54.95,54.96,194277.0,44.0338,44.0578,44.0178,44.0258,194277.0
2017-03-23 14:30:00,54.95,54.96,54.9,54.91,385173.0,44.0178,44.0258,43.9777,43.9857,385173.0
2017-03-23 15:00:00,54.9,54.91,54.77,54.77,637760.0,43.9777,43.9857,43.8736,43.8736,637760.0
2017-03-23 15:30:00,54.78,54.85,54.72,54.8,1576105.0,43.8816,43.9377,43.8335,43.8976,1576105.0
2017-03-24 09:30:00,54.81,54.88,54.64,54.75,651166.0,43.9056,43.9617,43.7694,43.8575,651166.0
2017-03-24 10:00:00,54.74,54.76,54.65,54.68,369124.0,43.8495,43.8656,43.7774,43.8015,369124.0
2017-03-24 10:30:00,54.69,54.74,54.66,54.73,335383.0,43.8095,43.8495,43.7855,43.8415,335383.0
2017-03-24 11:00:00,54.73,54.76,54.71,54.72,236758.0,43.8415,43.8656,43.8255,43.8335,236758.0
2017-03-24 11:30:00,54.72,54.77,54.7,54.77,331127.0,43.8335,43.8736,43.8175,43.8736,331127.0
2017-03-24 12:00:00,54.76,54.78,54.65,54.75,494523.0,43.8656,43.8816,43.7774,43.8575,494523.0
2017-03-24 12:30:00,54.75,54.77,54.7,54.73,424735.0,43.8575,43.8736,43.8175,43.8415,424735.0
2017-03-24 13:00:00,54.73,54.75,54.68,54.73,317415.0,43.8415,43.8575,43.8015,43.8415,317415.0
2017-03-24 13:30:00,54.73,54.76,54.68,54.7,213673.0,43.8415,43.8656,43.8015,43.8175,213673.0
2017-03-24 14:00:00,54.7,54.74,54.68,54.73,150761.0,43.8175,43.8495,43.8015,43.8415,150761.0
2017-03-24 14:30:00,54.73,54.74,54.63,54.63,213695.0,43.8415,43.8495,43.7614,43.7614,213695.0
2017-03-24 15:00:00,54.64,54.64,54.51,54.58,615159.0,43.7694,43.7694,43.6653,43.7214,615159.0
2017-03-24 15:30:00,54.58,54.75,54.54,54.68,3297746.0,43.7214,43.8575,43.6893,43.8015,3297746.0
2017-03-27 09:30:00,54.5,54.72,54.41,54.7,1410038.0,43.6573,43.8335,43.5852,43.8175,1410038.0
2017-03-27 10:00:00,54.69,54.7,54.5,54.53,491727.0,43.8095,43.8175,43.6573,43.6813,491727.0
2017-03-27 10:30:00,54.54,54.64,54.5,54.63,244382.0,43.6893,43.7694,43.6573,43.7614,244382.0
2017-03-27 11:00:00,54.64,54.64,54.56,54.61,266800.0,43.7694,43.7694,43.7053,43.7454,266800.0
2017-03-27 11:30:00,54.61,54.65,54.6,54.65,319549.0,43.7454,43.7774,43.7374,43.7774,319549.0
2017-03-27 12:00:00,54.64,54.68,54.59,54.6,229081.0,43.7694,43.8015,43.7294,43.7374,229081.0
2017-03-27 12:30:00,54.61,54.65,54.59,54.64,153792.0,43.7454,43.7774,43.7294,43.7694,153792.0
2017-03-27 13:00:00,54.63,54.66,54.57,54.59,247814.0,43.7614,43.7855,43.7134,43.7294,247814.0
2017-03-27 13:30:00,54.58,54.6,54.55,54.57,146965.0,43.7214,43.7374,43.6973,43.7134,146965.0
2017-03-27 14:00:00,54.57,54.62,54.54,54.56,235370.0,43.7134,43.7534,43.6893,43.7053,235370.0
2017-03-27 14:30:00,54.56,54.68,54.55,54.67,216532.0,43.7053,43.8015,43.6973,43.7935,216532.0
2017-03-27 15:00:00,54.68,54.7,54.64,54.65,305543.0,43.8015,43.8175,43.7694,43.7774,305543.0
2017-03-27 15:30:00,54.65,54.68,54.61,54.63,1089189.0,43.7774,43.8015,43.7454,43.7614,1089189.0
2017-03-28 09:30:00,54.45,54.62,54.45,54.59,623151.0,43.6172,43.7534,43.6172,43.7294,623151.0
2017-03-28 10:00:00,54.59,54.68,54.52,54.55,526352.0,43.7294,43.8015,43.6733,43.6973,526352.0
2017-03-28 10:30:00,54.55,54.58,54.5,54.57,591794.0,43.6973,43.7214,43.6573,43.7134,591794.0
2017-03-28 11:00:00,54.57,54.65,54.57,54.63,218783.0,43.7134,43.7774,43.7134,43.7614,218783.0
2017-03-28 11:30:00,54.63,54.72,54.62,54.71,309616.0,43.7614,43.8335,43.7534,43.8255,309616.0
2017-03-28 12:00:00,54.71,54.74,54.64,54.65,322624.0,43.8255,43.8495,43.7694,43.7774,322624.0
2017-03-28 12:30:00,54.65,54.68,54.64,54.68,407686.0,43.7774,43.8015,43.7694,43.8015,407686.0
2017-03-28 13:00:00,54.68,54.76,54.68,54.76,430300.0,43.8015,43.8656,43.8015,43.8656,430300.0
2017-03-28 13:30:00,54.76,54.83,54.72,54.82,350424.0,43.8656,43.9216,43.8335,43.9136,350424.0
2017-03-28 14:00:00,54.82,54.86,54.78,54.85,464267.0,43.9136,43.9457,43.8816,43.9377,464267.0
2017-03-28 14:30:00,54.85,54.89,54.81,54.82,550230.0,43.9377,43.9697,43.9056,43.9136,550230.0
2017-03-28 15:00:00,54.82,54.84,54.78,54.8,982231.0,43.9136,43.9296,43.8816,43.8976,982231.0
2017-03-28 15:30:00,54.8,54.83,54.76,54.76,1325908.0,43.8976,43.9216,43.8656,43.8656,1325908.0
2017-03-29 09:30:00,54.7,54.83,54.66,54.83,651293.0,43.8175,43.9216,43.7855,43.9216,651293.0
2017-03-29 10:00:00,54.83,54.85,54.79,54.82,498114.0,43.9216,43.9377,43.8896,43.9136,498114.0
2017-03-29 10:30:00,54.82,54.85,54.79,54.79,633503.0,43.9136,43.9377,43.8896,43.8896,633503.0
2017-03-29 11:00:00,54.79,54.84,54.77,54.8,189521.0,43.8896,43.9296,43.8736,43.8976,189521.0
2017-03-29 11:30:00,54.8,54.81,54.7,54.78,294228.0,43.8976,43.9056,43.8175,43.8816,294228.0
2017-03-29 12:00:00,54.78,54.85,54.78,54.82,162007.0,43.8816,43.9377,43.8816,43.9136,162007.0
2017-03-29 12:30:00,54.81,54.83,54.78,54.8,166747.0,43.9056,43.9216,43.8816,43.8976,166747.0
2017-03-29 13:00:00,54.8,54.87,54.8,54.85,230443.0,43.8976,43.9537,43.8976,43.9377,230443.0
2017-03-29 13:30:00,54.84,54.87,54.83,54.86,187143.0,43.9296,43.9537,43.9216,43.9457,187143.0
2017-03-29 14:00:00,54.86,54.89,54.84,54.88,191892.0,43.9457,43.9697,43.9296,43.9617,191892.0
2017-03-29 14:30:00,54.88,54.9,54.85,54.89,606136.0,43.9617,43.9777,43.9377,43.9697,606136.0
2017-03-29 15:00:00,54.89,54.92,54.85,54.89,476443.0,43.9697,43.9937,43.9377,43.9697,476443.0
2017-03-29 15:30:00,54.89,54.89,54.82,54.86,1026354.0,43.9697,43.9697,43.9136,43.9457,1026354.0
2017-03-30 09:30:00,54.8,54.81,54.69,54.78,529236.0,43.8976,43.9056,43.8095,43.8816,529236.0
2017-03-30 10:00:00,54.78,54.84,54.78,54.8,531745.0,43.8816,43.9296,43.8816,43.8976,531745.0
2017-03-30 10:30:00,54.8,54.88,54.79,54.87,203537.0,43.8976,43.9617,43.8896,43.9537,203537.0
2017-03-30 11:00:00,54.87,54.9,54.85,54.88,282878.0,43.9537,43.9777,43.9377,43.9617,282878.0
2017-03-30 11:30:00,54.88,54.89,54.8,54.81,414560.0,43.9617,43.9697,43.8976,43.9056,414560.0
2017-03-30 12:00:00,54.81,54.83,54.77,54.78,145123.0,43.9056,43.9216,43.8736,43.8816,145123.0
2017-03-30 12:30:00,54.78,54.78,54.7,54.73,94772.0,43.8816,43.8816,43.8175,43.8415,94772.0
2017-03-30 13:00:00,54.73,54.75,54.7,54.74,534920.0,43.8415,43.8575,43.8175,43.8495,534920.0
2017-03-30 13:30:00,54.75,54.75,54.71,54.71,230631.0,43.8575,43.8575,43.8255,43.8255,230631.0
2017-03-30 14:00:00,54.71,54.75,54.7,54.73,420085.0,43.8255,43.8575,43.8175,43.8415,420085.0
2017-03-30 14:30:00,54.73,54.75,54.7,54.73,377815.0,43.8415,43.8575,43.8175,43.8415,377815.0
2017-03-30 15:00:00,54.73,54.75,54.72,54.74,211130.0,43.8415,43.8575,43.8335,43.8495,211130.0
2017-03-30 15:30:00,54.74,54.75,54.69,54.71,1069358.0,43.8495,43.8575,43.8095,43.8255,1069358.0
2017-03-31 09:30:00,54.67,54.76,54.62,54.72,453013.0,43.7935,43.8656,43.7534,43.8335,453013.0
2017-03-31 10:00:00,54.71,54.78,54.69,54.7,248275.0,43.8255,43.8816,43.8095,43.8175,248275.0
2017-03-31 10:30:00,54.7,54.74,54.7,54.73,234204.0,43.8175,43.8495,43.8175,43.8415,234204.0
2017-03-31 11:00:00,54.72,54.77,54.7,54.71,249789.0,43.8335,43.8736,43.8175,43.8255,249789.0
2017-03-31 11:30:00,54.71,54.72,54.67,54.71,111524.0,43.8255,43.8335,43.7935,43.8255,111524.0
2017-03-31 12:00:00,54.7,54.76,54.7,54.76,128099.0,43.8175,43.8656,43.8175,43.8656,128099.0
2017-03-31 12:30:00,54.75,54.77,54.74,54.75,107395.0,43.8575,43.8736,43.8495,43.8575,107395.0
2017-03-31 13:00:00,54.74,54.77,54.73,54.77,246729.0,43.8495,43.8736,43.8415,43.8736,246729.0
2017-03-31 13:30:00,54.78,54.81,54.75,54.77,152839.0,43.8816,43.9056,43.8575,43.8736,152839.0
2017-03-31 14:00:00,54.76,54.77,54.72,54.76,429000.0,43.8656,43.8736,43.8335,43.8656,429000.0
2017-03-31 14:30:00,54.75,54.77,54.71,54.72,252879.0,43.8575,43.8736,43.8255,43.8335,252879.0
2017-03-31 15:00:00,54.71,54.75,54.7,54.73,404438.0,43.8255,43.8575,43.8175,43.8415,404438.0
2017-03-31 15:30:00,54.73,54.79,54.59,54.6,1377518.0,43.8415,43.8896,43.7294,43.7374,1377518.0
2017-04-03 09:30:00,54.66,54.72,54.58,54.68,730878.0,43.7855,43.8335,43.7214,43.8015,730878.0
2017-04-03 10:00:00,54.68,54.72,54.61,54.63,331517.0,43.8015,43.8335,43.7454,43.7614,331517.0
2017-04-03 10:30:00,54.64,54.69,54.58,54.61,630830.0,43.7694,43.8095,43.7214,43.7454,630830.0
2017-04-03 11:00:00,54.6,54.64,54.53,54.56,648190.0,43.7374,43.7694,43.6813,43.7053,648190.0
2017-04-03 11:30:00,54.57,54.58,54.47,54.49,808154.0,43.7134,43.7214,43.6333,43.6493,808154.0
2017-04-03 12:00:00,54.48,54.51,54.43,54.48,631999.0,43.6413,43.6653,43.6012,43.6413,631999.0
2017-04-03 12:30:00,54.48,54.49,54.45,54.48,329012.0,43.6413,43.6493,43.6172,43.6413,329012.0
2017-04-03 13:00:00,54.48,54.51,54.44,54.46,444593.0,43.6413,43.6653,43.6092,43.6252,444593.0
2017-04-03 13:30:00,54.45,54.46,54.42,54.45,295057.0,43.6172,43.6252,43.5932,43.6172,295057.0
2017-04-03 14:00:00,54.45,54.47,54.4,54.44,363025.0,43.6172,43.6333,43.5772,43.6092,363025.0
2017-04-03 14:30:00,54.44,54.49,54.43,54.44,288524.0,43.6092,43.6493,43.6012,43.6092,288524.0
2017-04-03 15:00:00,54.44,54.57,54.43,54.52,540991.0,43.6092,43.7134,43.6012,43.6733,540991.0
2017-04-03 15:30:00,54.52,54.55,54.47,54.52,1439953.0,43.6733,43.6973,43.6333,43.6733,1439953.0
2017-04-04 09:30:00,54.53,54.58,54.44,54.49,698521.0,43.6813,43.7214,43.6092,43.6493,698521.0
2017-04-04 10:00:00,54.5,54.5,54.43,54.44,1015146.0,43.6573,43.6573,43.6012,43.6092,1015146.0
2017-04-04 10:30:00,54.45,54.51,54.44,54.5,220632.0,43.6172,43.6653,43.6092,43.6573,220632.0
2017-04-04 11:00:00,54.5,54.51,54.47,54.49,164516.0,43.6573,43.6653,43.6333,43.6493,164516.0
2017-04-04 11:30:00,54.5,54.55,54.49,54.52,234541.0,43.6573,43.6973,43.6493,43.6733,234541.0
2017-04-04 12:00:00,54.52,54.53,54.49,54.5,105740.0,43.6733,43.6813,43.6493,43.6573,105740.0
2017-04-04 12:30:00,54.5,54.51,54.47,54.5,209232.0,43.6573,43.6653,43.6333,43.6573,209232.0
2017-04-04 13:00:00,54.49,54.51,54.47,54.5,218457.0,43.6493,43.6653,43.6333,43.6573,218457.0
2017-04-04 13:30:00,54.5,54.56,54.49,54.55,156805.0,43.6573,43.7053,43.6493,43.6973,156805.0
2017-04-04 14:00:00,54.56,54.6,54.52,54.6,322115.0,43.7053,43.7374,43.6733,43.7374,322115.0
2017-04-04 14:30:00,54.61,54.62,54.59,54.59,441007.0,43.7454,43.7534,43.7294,43.7294,441007.0
2017-04-04 15:00:00,54.59,54.61,54.54,54.55,226852.0,43.7294,43.7454,43.6893,43.6973,226852.0
2017-04-04 15:30:00,54.55,54.66,54.54,54.64,1008765.0,43.6973,43.7855,43.6893,43.7694,1008765.0
2017-04-05 09:30:00,54.66,54.7,54.53,54.66,734627.0,43.7855,43.8175,43.6813,43.7855,734627.0
2017-04-05 10:00:00,54.64,54.9,54.63,54.87,872556.0,43.7694,43.9777,43.7614,43.9537,872556.0
2017-04-05 10:30:00,54.86,54.89,54.81,54.82,190025.0,43.9457,43.9697,43.9056,43.9136,190025.0
2017-04-05 11:00:00,54.81,54.9,54.8,54.83,503409.0,43.9056,43.9777,43.8976,43.9216,503409.0
2017-04-05 11:30:00,54.83,54.86,54.8,54.81,393559.0,43.9216,43.9457,43.8976,43.9056,393559.0
2017-04-05 12:00:00,54.81,54.88,54.78,54.85,408465.0,43.9056,43.9617,43.8816,43.9377,408465.0
2017-04-05 12:30:00,54.84,54.85,54.8,54.81,207464.0,43.9296,43.9377,43.8976,43.9056,207464.0
2017-04-05 13:00:00,54.81,54.86,54.8,54.82,192687.0,43.9056,43.9457,43.8976,43.9136,192687.0
2017-04-05 13:30:00,54.83,54.85,54.76,54.77,153034.0,43.9216,43.9377,43.8656,43.8736,153034.0
2017-04-05 14:00:00,54.77,54.77,54.65,54.74,621597.0,43.8736,43.8736,43.7774,43.8495,621597.0
2017-04-05 14:30:00,54.74,54.75,54.64,54.68,356047.0,43.8495,43.8575,43.7694,43.8015,356047.0
2017-04-05 15:00:00,54.68,54.74,54.55,54.58,765135.0,43.8015,43.8495,43.6973,43.7214,765135.0
2017-04-05 15:30:00,54.58,54.63,54.48,54.56,1445236.0,43.7214,43.7614,43.6413,43.7053,1445236.0
2017-04-06 09:30:00,54.6,54.77,54.59,54.74,684937.0,43.7374,43.8736,43.7294,43.8495,684937.0
2017-04-06 10:00:00,54.75,54.75,54.59,54.65,342734.0,43.8575,43.8575,43.7294,43.7774,342734.0
2017-04-06 10:30:00,54.65,54.68,54.57,54.61,263542.0,43.7774,43.8015,43.7134,43.7454,263542.0
2017-04-06 11:00:00,54.62,54.66,54.58,54.61,198580.0,43.7534,43.7855,43.7214,43.7454,198580.0
2017-04-06 11:30:00,54.61,54.65,54.59,54.63,187478.0,43.7454,43.7774,43.7294,43.7614,187478.0
2017-04-06 12:00:00,54.63,54.67,54.61,54.63,137459.0,43.7614,43.7935,43.7454,43.7614,137459.0
2017-04-06 12:30:00,54.62,54.63,54.54,54.57,262604.0,43.7534,43.7614,43.6893,43.7134,262604.0
2017-04-06 13:00:00,54.57,54.61,54.55,54.59,127508.0,43.7134,43.7454,43.6973,43.7294,127508.0
2017-04-06 13:30:00,54.59,54.68,54.59,54.63,279007.0,43.7294,43.8015,43.7294,43.7614,279007.0
2017-04-06 14:00:00,54.63,54.65,54.59,54.61,214252.0,43.7614,43.7774,43.7294,43.7454,214252.0
2017-04-06 14:30:00,54.61,54.61,54.51,54.53,476148.0,43.7454,43.7454,43.6653,43.6813,476148.0
2017-04-06 15:00:00,54.53,54.59,54.52,54.57,338398.0,43.6813,43.7294,43.6733,43.7134,338398.0
2017-04-06 15:30:00,54.57,54.58,54.52,54.57,914267.0,43.7134,43.7214,43.6733,43.7134,914267.0
2017-04-07 09:30:00,54.6,54.75,54.58,54.67,909009.0,43.7374,43.8575,43.7214,43.7935,909009.0
2017-04-07 10:00:00,54.67,54.77,54.66,54.77,2051405.0,43.7935,43.8736,43.7855,43.8736,2051405.0
2017-04-07 10:30:00,54.77,54.77,54.67,54.73,431238.0,43.8736,43.8736,43.7935,43.8415,431238.0
2017-04-07 11:00:00,54.73,54.81,54.73,54.81,562377.0,43.8415,43.9056,43.8415,43.9056,562377.0
2017-04-07 11:30:00,54.8,54.85,54.78,54.84,353613.0,43.8976,43.9377,43.8816,43.9296,353613.0
2017-04-07 12:00:00,54.83,54.83,54.74,54.77,349445.0,43.9216,43.9216,43.8495,43.8736,349445.0
2017-04-07 12:30:00,54.77,54.78,54.73,54.74,124860.0,43.8736,43.8816,43.8415,43.8495,124860.0
2017-04-07 13:00:00,54.73,54.81,54.69,54.81,174070.0,43.8415,43.9056,43.8095,43.9056,174070.0
2017-04-07 13:30:00,54.81,54.84,54.75,54.77,441133.0,43.9056,43.9296,43.8575,43.8736,441133.0
2017-04-07 14:00:00,54.77,54.81,54.76,54.77,160587.0,43.8736,43.9056,43.8656,43.8736,160587.0
2017-04-07 14:30:00,54.77,54.82,54.75,54.77,237563.0,43.8736,43.9136,43.8575,43.8736,237563.0
2017-04-07 15:00:00,54.77,54.79,54.74,54.75,327275.0,43.8736,43.8896,43.8495,43.8575,327275.0
2017-04-07 15:30:00,54.75,54.75,54.68,54.7,1232412.0,43.8575,43.8575,43.8015,43.8175,1232412.0
2017-04-10 09:30:00,54.72,54.82,54.63,54.8,307141.0,43.8335,43.9136,43.7614,43.8976,307141.0
2017-04-10 10:00:00,54.81,54.84,54.79,54.81,177567.0,43.9056,43.9296,43.8896,43.9056,177567.0
2017-04-10 10:30:00,54.81,54.88,54.79,54.85,189458.0,43.9056,43.9617,43.8896,43.9377,189458.0
2017-04-10 11:00:00,54.84,54.87,54.82,54.85,168884.0,43.9296,43.9537,43.9136,43.9377,168884.0
2017-04-10 11:30:00,54.86,54.86,54.68,54.72,258312.0,43.9457,43.9457,43.8015,43.8335,258312.0
2017-04-10 12:00:00,54.72,54.74,54.62,54.68,279733.0,43.8335,43.8495,43.7534,43.8015,279733.0
2017-04-10 12:30:00,54.68,54.79,54.67,54.79,189541.0,43.8015,43.8896,43.7935,43.8896,189541.0
2017-04-10 13:00:00,54.78,54.81,54.76,54.78,93931.0,43.8816,43.9056,43.8656,43.8816,93931.0
2017-04-10 13:30:00,54.78,54.82,54.77,54.8,136302.0,43.8816,43.9136,43.8736,43.8976,136302.0
2017-04-10 14:00:00,54.8,54.84,54.74,54.79,247132.0,43.8976,43.9296,43.8495,43.8896,247132.0
2017-04-10 14:30:00,54.79,54.93,54.79,54.91,417008.0,43.8896,44.0017,43.8896,43.9857,417008.0
2017-04-10 15:00:00,54.91,54.96,54.83,54.88,486881.0,43.9857,44.0258,43.9216,43.9617,486881.0
2017-04-10 15:30:00,54.89,54.9,54.82,54.84,1269594.0,43.9697,43.9777,43.9136,43.9296,1269594.0
2017-04-11 09:30:00,54.87,54.93,54.75,54.81,890621.0,43.9537,44.0017,43.8575,43.9056,890621.0
2017-04-11 10:00:00,54.81,54.87,54.79,54.85,701618.0,43.9056,43.9537,43.8896,43.9377,701618.0
2017-04-11 10:30:00,54.85,54.85,54.73,54.8,557029.0,43.9377,43.9377,43.8415,43.8976,557029.0
2017-04-11 11:00:00,54.8,54.84,54.71,54.73,360188.0,43.8976,43.9296,43.8255,43.8415,360188.0
2017-04-11 11:30:00,54.73,54.77,54.69,54.72,226543.0,43.8415,43.8736,43.8095,43.8335,226543.0
2017-04-11 12:00:00,54.72,54.78,54.7,54.77,169840.0,43.8335,43.8816,43.8175,43.8736,169840.0
2017-04-11 12:30:00,54.77,54.82,54.77,54.8,177131.0,43.8736,43.9136,43.8736,43.8976,177131.0
2017-04-11 13:00:00,54.8,54.84,54.79,54.8,307439.0,43.8976,43.9296,43.8896,43.8976,307439.0
2017-04-11 13:30:00,54.81,54.83,54.76,54.81,248454.0,43.9056,43.9216,43.8656,43.9056,248454.0
2017-04-11 14:00:00,54.81,54.85,54.75,54.81,497599.0,43.9056,43.9377,43.8575,43.9056,497599.0
2017-04-11 14:30:00,54.8,54.86,54.78,54.83,209194.0,43.8976,43.9457,43.8816,43.9216,209194.0
2017-04-11 15:00:00,54.83,54.84,54.73,54.8,405582.0,43.9216,43.9296,43.8415,43.8976,405582.0
2017-04-11 15:30:00,54.8,54.89,54.77,54.89,1077878.0,43.8976,43.9697,43.8736,43.9697,1077878.0
2017-04-12 09:30:00,54.84,54.97,54.81,54.96,671651.0,43.9296,44.0338,43.9056,44.0258,671651.0
2017-04-12 10:00:00,54.97,55.1,54.95,55.06,298286.0,44.0338,44.1379,44.0178,44.1059,298286.0
2017-04-12 10:30:00,55.07,55.09,55.01,55.06,425332.0,44.1139,44.1299,44.0658,44.1059,425332.0
2017-04-12 11:00:00,55.06,55.12,55.06,55.11,817324.0,44.1059,44.1539,44.1059,44.1459,817324.0
2017-04-12 11:30:00,55.11,55.12,55.06,55.09,194067.0,44.1459,44.1539,44.1059,44.1299,194067.0
2017-04-12 12:00:00,55.09,55.12,55.06,55.09,364754.0,44.1299,44.1539,44.1059,44.1299,364754.0
2017-04-12 12:30:00,55.09,55.12,55.04,55.05,296506.0,44.1299,44.1539,44.0899,44.0979,296506.0
2017-04-12 13:00:00,55.05,55.09,54.99,55.0,209914.0,44.0979,44.1299,44.0498,44.0578,209914.0
2017-04-12 13:30:00,55.0,55.07,54.98,55.06,468244.0,44.0578,44.1139,44.0418,44.1059,468244.0
2017-04-12 14:00:00,55.07,55.08,55.02,55.05,242804.0,44.1139,44.1219,44.0738,44.0979,242804.0
2017-04-12 14:30:00,55.05,55.06,54.99,55.03,550626.0,44.0979,44.1059,44.0498,44.0818,550626.0
2017-04-12 15:00:00,55.03,55.12,55.01,55.08,1081703.0,44.0818,44.1539,44.0658,44.1219,1081703.0
2017-04-12 15:30:00,55.09,55.11,55.02,55.09,1318243.0,44.1299,44.1459,44.0738,44.1299,1318243.0
2017-04-13 09:30:00,55.05,55.1,54.92,54.96,670149.0,44.0979,44.1379,43.9937,44.0258,670149.0
2017-04-13 10:00:00,54.96,54.98,54.89,54.94,385843.0,44.0258,44.0418,43.9697,44.0097,385843.0
2017-04-13 10:30:00,54.94,55.02,54.93,54.99,223298.0,44.0097,44.0738,44.0017,44.0498,223298.0
2017-04-13 11:00:00,54.99,55.02,54.98,54.99,240121.0,44.0498,44.0738,44.0418,44.0498,240121.0
2017-04-13 11:30:00,54.98,55.07,54.98,55.05,187963.0,44.0418,44.1139,44.0418,44.0979,187963.0
2017-04-13 12:00:00,55.05,55.05,55.01,55.04,210426.0,44.0979,44.0979,44.0658,44.0899,210426.0
2017-04-13 12:30:00,55.03,55.04,54.97,55.0,233703.0,44.0818,44.0899,44.0338,44.0578,233703.0
2017-04-13 13:00:00,55.0,55.01,54.92,54.96,226900.0,44.0578,44.0658,43.9937,44.0258,226900.0
2017-04-13 13:30:00,54.95,54.98,54.9,54.93,214985.0,44.0178,44.0418,43.9777,44.0017,214985.0
2017-04-13 14:00:00,54.93,55.0,54.92,54.98,233132.0,44.0017,44.0578,43.9937,44.0418,233132.0
2017-04-13 14:30:00,54.98,55.0,54.95,54.99,441124.0,44.0418,44.0578,44.0178,44.0498,441124.0
2017-04-13 15:00:00,54.99,55.0,54.89,54.91,486168.0,44.0498,44.0578,43.9697,43.9857,486168.0
2017-04-13 15:30:00,54.91,54.94,54.82,54.83,1519448.0,43.9857,44.0097,43.9136,43.9216,1519448.0
2017-04-17 09:30:00,54.93,55.04,54.92,54.97,700800.0,44.0017,44.0899,43.9937,44.0338,700800.0
2017-04-17 10:00:00,54.97,55.06,54.97,55.06,334206.0,44.0338,44.1059,44.0338,44.1059,334206.0
2017-04-17 10:30:00,55.06,55.1,55.03,55.09,518736.0,44.1059,44.1379,44.0818,44.1299,518736.0
2017-04-17 11:00:00,55.09,55.1,55.04,55.07,282692.0,44.1299,44.1379,44.0899,44.1139,282692.0
2017-04-17 11:30:00,55.07,55.09,55.03,55.04,298859.0,44.1139,44.1299,44.0818,44.0899,298859.0
2017-04-17 12:00:00,55.04,55.13,55.03,55.12,224985.0,44.0899,44.1619,44.0818,44.1539,224985.0
2017-04-17 12:30:00,55.12,55.13,55.08,55.1,143950.0,44.1539,44.1619,44.1219,44.1379,143950.0
2017-04-17 13:00:00,55.11,55.14,55.1,55.13,126921.0,44.1459,44.17,44.1379,44.1619,126921.0
2017-04-17 13:30:00,55.14,55.14,55.11,55.13,245092.0,44.17,44.17,44.1459,44.1619,245092.0
2017-04-17 14:00:00,55.13,55.15,55.1,55.11,402927.0,44.1619,44.178,44.1379,44.1459,402927.0
2017-04-17 14:30:00,55.12,55.13,55.08,55.11,597690.0,44.1539,44.1619,44.1219,44.1459,597690.0
2017-04-17 15:00:00,55.12,55.19,55.1,55.17,445305.0,44.1539,44.21,44.1379,44.194,445305.0
2017-04-17 15:30:00,55.16,55.21,55.15,55.21,1654292.0,44.186,44.226,44.178,44.226,1654292.0
2017-04-18 09:30:00,55.16,55.4,55.06,55.39,1018436.0,44.186,44.3782,44.1059,44.3702,1018436.0
2017-04-18 10:00:00,55.39,55.52,55.37,55.43,1147641.0,44.3702,44.4744,44.3542,44.4023,1147641.0
2017-04-18 10:30:00,55.43,55.57,55.43,55.56,814764.0,44.4023,44.5144,44.4023,44.5064,814764.0
2017-04-18 11:00:00,55.56,55.64,55.54,55.55,1186734.0,44.5064,44.5705,44.4904,44.4984,1186734.0
2017-04-18 11:30:00,55.55,55.56,55.47,55.5,470605.0,44.4984,44.5064,44.4343,44.4583,470605.0
2017-04-18 12:00:00,55.5,55.51,55.45,55.46,1173934.0,44.4583,44.4663,44.4183,44.4263,1173934.0
2017-04-18 12:30:00,55.46,55.47,55.41,55.42,866591.0,44.4263,44.4343,44.3862,44.3943,866591.0
2017-04-18 13:00:00,55.42,55.45,55.38,55.43,309935.0,44.3943,44.4183,44.3622,44.4023,309935.0
2017-04-18 13:30:00,55.43,55.46,55.4,55.46,187197.0,44.4023,44.4263,44.3782,44.4263,187197.0
2017-04-18 14:00:00,55.46,55.48,55.43,55.48,234567.0,44.4263,44.4423,44.4023,44.4423,234567.0
2017-04-18 14:30:00,55.47,55.51,55.46,55.47,325811.0,44.4343,44.4663,44.4263,44.4343,325811.0
2017-04-18 15:00:00,55.47,55.51,55.45,55.48,342364.0,44.4343,44.4663,44.4183,44.4423,342364.0
2017-04-18 15:30:00,55.48,55.54,55.47,55.49,1906803.0,44.4423,44.4904,44.4343,44.4503,1906803.0
2017-04-19 09:30:00,55.55,55.59,55.45,55.49,845760.0,44.4984,44.5304,44.4183,44.4503,845760.0
2017-04-19 10:00:00,55.49,55.5,55.39,55.4,472503.0,44.4503,44.4583,44.3702,44.3782,472503.0
2017-04-19 10:30:00,55.4,55.46,55.34,55.37,449031.0,44.3782,44.4263,44.3302,44.3542,449031.0
2017-04-19 11:00:00,55.38,55.41,55.35,55.37,319551.0,44.3622,44.3862,44.3382,44.3542,319551.0
2017-04-19 11:30:00,55.37,55.43,55.36,55.41,499268.0,44.3542,44.4023,44.3462,44.3862,499268.0
2017-04-19 12:00:00,55.41,55.42,55.37,55.4,216693.0,44.3862,44.3943,44.3542,44.3782,216693.0
2017-04-19 12:30:00,55.39,55.43,55.38,55.4,281549.0,44.3702,44.4023,44.3622,44.3782,281549.0
2017-04-19 13:00:00,55.39,55.4,55.34,55.35,295530.0,44.3702,44.3782,44.3302,44.3382,295530.0
2017-04-19 13:30:00,55.34,55.36,55.32,55.33,320868.0,44.3302,44.3462,44.3141,44.3222,320868.0
2017-04-19 14:00:00,55.33,55.36,55.29,55.34,361885.0,44.3222,44.3462,44.2901,44.3302,361885.0
2017-04-19 14:30:00,55.33,55.36,55.25,55.29,263150.0,44.3222,44.3462,44.2581,44.2901,263150.0
2017-04-19 15:00:00,55.29,55.32,55.22,55.24,445852.0,44.2901,44.3141,44.234,44.2501,445852.0
2017-04-19 15:30:00,55.24,55.26,55.18,55.25,2118913.0,44.2501,44.2661,44.202,44.2581,2118913.0
2017-04-20 09:30:00,55.08,55.1,54.97,55.05,2121859.0,44.1219,44.1379,44.0338,44.0979,2121859.0
2017-04-20 10:00:00,55.05,55.09,54.99,55.03,1280138.0,44.0979,44.1299,44.0498,44.0818,1280138.0
2017-04-20 10:30:00,55.04,55.07,54.98,55.02,455784.0,44.0899,44.1139,44.0418,44.0738,455784.0
2017-04-20 11:00:00,55.03,55.07,55.0,55.06,422337.0,44.0818,44.1139,44.0578,44.1059,422337.0
2017-04-20 11:30:00,55.06,55.12,55.05,55.12,309739.0,44.1059,44.1539,44.0979,44.1539,309739.0
2017-04-20 12:00:00,55.12,55.15,55.1,55.1,264230.0,44.1539,44.178,44.1379,44.1379,264230.0
2017-04-20 12:30:00,55.1,55.14,55.1,55.11,240713.0,44.1379,44.17,44.1379,44.1459,240713.0
2017-04-20 13:00:00,55.12,55.15,55.1,55.14,317855.0,44.1539,44.178,44.1379,44.17,317855.0
2017-04-20 13:30:00,55.15,55.23,55.14,55.2,309783.0,44.178,44.2421,44.17,44.218,309783.0
2017-04-20 14:00:00,55.21,55.25,55.17,55.23,832390.0,44.226,44.2581,44.194,44.2421,832390.0
2017-04-20 14:30:00,55.23,55.25,55.16,55.16,259188.0,44.2421,44.2581,44.186,44.186,259188.0
2017-04-20 15:00:00,55.16,55.2,55.14,55.18,270719.0,44.186,44.218,44.17,44.202,270719.0
2017-04-20 15:30:00,55.18,55.2,55.12,55.13,1436970.0,44.202,44.218,44.1539,44.1619,1436970.0
2017-04-21 09:30:00,55.13,55.17,55.05,55.13,529012.0,44.1619,44.194,44.0979,44.1619,529012.0
2017-04-21 10:00:00,55.12,55.16,55.08,55.09,215856.0,44.1539,44.186,44.1219,44.1299,215856.0
2017-04-21 10:30:00,55.08,55.12,55.07,55.11,279948.0,44.1219,44.1539,44.1139,44.1459,279948.0
2017-04-21 11:00:00,55.12,55.13,55.08,55.11,251379.0,44.1539,44.1619,44.1219,44.1459,251379.0
2017-04-21 11:30:00,55.11,55.13,55.09,55.12,200080.0,44.1459,44.1619,44.1299,44.1539,200080.0
2017-04-21 12:00:00,55.11,55.11,55.05,55.06,528566.0,44.1459,44.1459,44.0979,44.1059,528566.0
2017-04-21 12:30:00,55.06,55.09,55.04,55.07,351805.0,44.1059,44.1299,44.0899,44.1139,351805.0
2017-04-21 13:00:00,55.07,55.08,54.97,55.0,426610.0,44.1139,44.1219,44.0338,44.0578,426610.0
2017-04-21 13:30:00,54.99,55.07,54.99,55.07,311999.0,44.0498,44.1139,44.0498,44.1139,311999.0
2017-04-21 14:00:00,55.06,55.07,55.03,55.05,276534.0,44.1059,44.1139,44.0818,44.0979,276534.0
2017-04-21 14:30:00,55.05,55.08,55.04,55.07,210659.0,44.0979,44.1219,44.0899,44.1139,210659.0
2017-04-21 15:00:00,55.06,55.07,54.99,55.03,401454.0,44.1059,44.1139,44.0498,44.0818,401454.0
2017-04-21 15:30:00,55.03,55.07,54.98,54.99,1061575.0,44.0818,44.1139,44.0418,44.0498,1061575.0
2017-04-24 09:30:00,55.16,55.38,55.16,55.32,1544986.0,44.186,44.3622,44.186,44.3141,1544986.0
2017-04-24 10:00:00,55.32,55.41,55.29,55.38,1303388.0,44.3141,44.3862,44.2901,44.3622,1303388.0
2017-04-24 10:30:00,55.39,55.39,55.32,55.38,593643.0,44.3702,44.3702,44.3141,44.3622,593643.0
2017-04-24 11:00:00,55.38,55.45,55.36,55.39,664209.0,44.3622,44.4183,44.3462,44.3702,664209.0
2017-04-24 11:30:00,55.39,55.46,55.35,55.37,442451.0,44.3702,44.4263,44.3382,44.3542,442451.0
2017-04-24 12:00:00,55.37,55.45,55.35,55.45,412909.0,44.3542,44.4183,44.3382,44.4183,412909.0
2017-04-24 12:30:00,55.45,55.46,55.4,55.42,228784.0,44.4183,44.4263,44.3782,44.3943,228784.0
2017-04-24 13:00:00,55.43,55.51,55.42,55.49,253796.0,44.4023,44.4663,44.3943,44.4503,253796.0
2017-04-24 13:30:00,55.49,55.54,55.49,55.54,256308.0,44.4503,44.4904,44.4503,44.4904,256308.0
2017-04-24 14:00:00,55.53,55.56,55.49,55.52,340070.0,44.4824,44.5064,44.4503,44.4744,340070.0
2017-04-24 14:30:00,55.53,55.55,55.51,55.53,158763.0,44.4824,44.4984,44.4663,44.4824,158763.0
2017-04-24 15:00:00,55.54,55.59,55.53,55.55,339258.0,44.4904,44.5304,44.4824,44.4984,339258.0
2017-04-24 15:30:00,55.55,55.57,55.48,55.5,1151514.0,44.4984,44.5144,44.4423,44.4583,1151514.0
2017-04-25 09:30:00,55.53,55.66,55.51,55.61,601920.0,44.4824,44.5865,44.4663,44.5465,601920.0
2017-04-25 10:00:00,55.6,55.72,55.59,55.67,508314.0,44.5384,44.6346,44.5304,44.5945,508314.0
2017-04-25 10:30:00,55.67,55.69,55.61,55.63,239657.0,44.5945,44.6105,44.5465,44.5625,239657.0
2017-04-25 11:00:00,55.62,55.68,55.62,55.64,372310.0,44.5545,44.6025,44.5545,44.5705,372310.0
2017-04-25 11:30:00,55.64,55.73,55.63,55.72,690385.0,44.5705,44.6426,44.5625,44.6346,690385.0
2017-04-25 12:00:00,55.72,55.73,55.68,55.73,591131.0,44.6346,44.6426,44.6025,44.6426,591131.0
2017-04-25 12:30:00,55.72,55.72,55.66,55.7,106819.0,44.6346,44.6346,44.5865,44.6185,106819.0
2017-04-25 13:00:00,55.7,55.75,55.7,55.73,87496.0,44.6185,44.6586,44.6185,44.6426,87496.0
2017-04-25 13:30:00,55.73,55.75,55.72,55.73,114783.0,44.6426,44.6586,44.6346,44.6426,114783.0
2017-04-25 14:00:00,55.72,55.74,55.68,55.72,367951.0,44.6346,44.6506,44.6025,44.6346,367951.0
2017-04-25 14:30:00,55.72,55.76,55.71,55.71,466900.0,44.6346,44.6666,44.6266,44.6266,466900.0
2017-04-25 15:00:00,55.71,55.8,55.7,55.76,697226.0,44.6266,44.6987,44.6185,44.6666,697226.0
2017-04-25 15:30:00,55.76,55.76,55.7,55.7,1477137.0,44.6666,44.6666,44.6185,44.6185,1477137.0
2017-04-26 09:30:00,55.74,55.74,55.38,55.4,938390.0,44.6506,44.6506,44.3622,44.3782,938390.0
2017-04-26 10:00:00,55.4,55.45,55.36,55.43,604697.0,44.3782,44.4183,44.3462,44.4023,604697.0
2017-04-26 10:30:00,55.43,55.45,55.38,55.44,554161.0,44.4023,44.4183,44.3622,44.4103,554161.0
2017-04-26 11:00:00,55.43,55.56,55.42,55.54,953454.0,44.4023,44.5064,44.3943,44.4904,953454.0
2017-04-26 11:30:00,55.54,55.54,55.4,55.42,368552.0,44.4904,44.4904,44.3782,44.3943,368552.0
2017-04-26 12:00:00,55.42,55.48,55.41,55.46,166797.0,44.3943,44.4423,44.3862,44.4263,166797.0
2017-04-26 12:30:00,55.46,55.51,55.43,55.5,637946.0,44.4263,44.4663,44.4023,44.4583,637946.0
2017-04-26 13:00:00,55.5,55.54,55.48,55.49,247644.0,44.4583,44.4904,44.4423,44.4503,247644.0
2017-04-26 13:30:00,55.49,55.51,55.41,55.44,479342.0,44.4503,44.4663,44.3862,44.4103,479342.0
2017-04-26 14:00:00,55.44,55.49,55.41,55.44,264227.0,44.4103,44.4503,44.3862,44.4103,264227.0
2017-04-26 14:30:00,55.44,55.47,55.41,55.41,246290.0,44.4103,44.4343,44.3862,44.3862,246290.0
2017-04-26 15:00:00,55.41,55.44,55.35,55.36,389409.0,44.3862,44.4103,44.3382,44.3462,389409.0
2017-04-26 15:30:00,55.36,55.37,55.24,55.26,1572778.0,44.3462,44.3542,44.2501,44.2661,1572778.0
2017-04-27 09:30:00,55.35,55.35,55.22,55.27,627106.0,44.3382,44.3382,44.234,44.2741,627106.0
2017-04-27 10:00:00,55.27,55.38,55.27,55.33,701393.0,44.2741,44.3622,44.2741,44.3222,701393.0
2017-04-27 10:30:00,55.33,55.37,55.26,55.27,755936.0,44.3222,44.3542,44.2661,44.2741,755936.0
2017-04-27 11:00:00,55.27,55.28,55.14,55.16,516466.0,44.2741,44.2821,44.17,44.186,516466.0
2017-04-27 11:30:00,55.17,55.17,55.11,55.12,193725.0,44.194,44.194,44.1459,44.1539,193725.0
2017-04-27 12:00:00,55.13,55.17,55.12,55.14,714988.0,44.1619,44.194,44.1539,44.17,714988.0
2017-04-27 12:30:00,55.15,55.32,55.14,55.32,219738.0,44.178,44.3141,44.17,44.3141,219738.0
2017-04-27 13:00:00,55.32,55.33,55.26,55.28,171313.0,44.3141,44.3222,44.2661,44.2821,171313.0
2017-04-27 13:30:00,55.28,55.29,55.24,55.26,82734.0,44.2821,44.2901,44.2501,44.2661,82734.0
2017-04-27 14:00:00,55.26,55.28,55.24,55.27,92523.0,44.2661,44.2821,44.2501,44.2741,92523.0
2017-04-27 14:30:00,55.27,55.28,55.23,55.24,266335.0,44.2741,44.2821,44.2421,44.2501,266335.0
2017-04-27 15:00:00,55.23,55.24,55.16,55.18,214324.0,44.2421,44.2501,44.186,44.202,214324.0
2017-04-27 15:30:00,55.17,55.2,55.14,55.2,962224.0,44.194,44.218,44.17,44.218,962224.0
2017-04-28 09:30:00,55.04,55.09,54.89,55.02,986473.0,44.0899,44.1299,43.9697,44.0738,986473.0
2017-04-28 10:00:00,55.02,55.09,54.98,55.03,362236.0,44.0738,44.1299,44.0418,44.0818,362236.0
2017-04-28 10:30:00,55.04,55.11,55.03,55.08,497203.0,44.0899,44.1459,44.0818,44.1219,497203.0
2017-04-28 11:00:00,55.08,55.1,55.04,55.09,387484.0,44.1219,44.1379,44.0899,44.1299,387484.0
2017-04-28 11:30:00,55.08,55.11,55.04,55.1,125065.0,44.1219,44.1459,44.0899,44.1379,125065.0
2017-04-28 12:00:00,55.1,55.14,55.09,55.11,238261.0,44.1379,44.17,44.1299,44.1459,238261.0
2017-04-28 12:30:00,55.12,55.12,55.08,55.1,138757.0,44.1539,44.1539,44.1219,44.1379,138757.0
2017-04-28 13:00:00,55.1,55.11,55.06,55.11,162789.0,44.1379,44.1459,44.1059,44.1459,162789.0
2017-04-28 13:30:00,55.11,55.12,55.07,55.1,146425.0,44.1459,44.1539,44.1139,44.1379,146425.0
2017-04-28 14:00:00,55.09,55.13,55.08,55.12,503053.0,44.1299,44.1619,44.1219,44.1539,503053.0
2017-04-28 14:30:00,55.12,55.17,55.12,55.15,268741.0,44.1539,44.194,44.1539,44.178,268741.0
2017-04-28 15:00:00,55.15,55.17,55.12,55.15,650901.0,44.178,44.194,44.1539,44.178,650901.0
2017-04-28 15:30:00,55.15,55.2,55.13,55.16,1360490.0,44.178,44.218,44.1619,44.186,1360490.0
2017-05-01 09:30:00,55.26,55.26,55.12,55.17,826819.0,44.2661,44.2661,44.1539,44.194,826819.0
2017-05-01 10:00:00,55.16,55.2,55.12,55.17,332134.0,44.186,44.218,44.1539,44.194,332134.0
2017-05-01 10:30:00,55.17,55.23,55.14,55.22,433635.0,44.194,44.2421,44.17,44.234,433635.0
2017-05-01 11:00:00,55.21,55.22,55.11,55.13,481618.0,44.226,44.234,44.1459,44.1619,481618.0
2017-05-01 11:30:00,55.13,55.15,55.08,55.1,200026.0,44.1619,44.178,44.1219,44.1379,200026.0
2017-05-01 12:00:00,55.1,55.11,55.07,55.1,114692.0,44.1379,44.1459,44.1139,44.1379,114692.0
2017-05-01 12:30:00,55.1,55.11,55.06,55.06,218516.0,44.1379,44.1459,44.1059,44.1059,218516.0
2017-05-01 13:00:00,55.07,55.07,55.04,55.05,215867.0,44.1139,44.1139,44.0899,44.0979,215867.0
2017-05-01 13:30:00,55.05,55.06,55.0,55.05,330502.0,44.0979,44.1059,44.0578,44.0979,330502.0
2017-05-01 14:00:00,55.06,55.09,55.04,55.05,328490.0,44.1059,44.1299,44.0899,44.0979,328490.0
2017-05-01 14:30:00,55.05,55.07,55.02,55.05,212088.0,44.0979,44.1139,44.0738,44.0979,212088.0
2017-05-01 15:00:00,55.06,55.1,55.04,55.06,487041.0,44.1059,44.1379,44.0899,44.1059,487041.0
2017-05-01 15:30:00,55.06,55.09,54.91,54.94,2192434.0,44.1059,44.1299,43.9857,44.0097,2192434.0
2017-05-02 09:30:00,54.85,54.96,54.82,54.83,794913.0,43.9377,44.0258,43.9136,43.9216,794913.0
2017-05-02 10:00:00,54.84,54.89,54.76,54.76,541376.0,43.9296,43.9697,43.8656,43.8656,541376.0
2017-05-02 10:30:00,54.76,54.81,54.68,54.69,443782.0,43.8656,43.9056,43.8015,43.8095,443782.0
2017-05-02 11:00:00,54.69,54.7,54.6,54.63,678694.0,43.8095,43.8175,43.7374,43.7614,678694.0
2017-05-02 11:30:00,54.63,54.69,54.62,54.68,269661.0,43.7614,43.8095,43.7534,43.8015,269661.0
2017-05-02 12:00:00,54.68,54.75,54.67,54.72,294087.0,43.8015,43.8575,43.7935,43.8335,294087.0
2017-05-02 12:30:00,54.73,54.74,54.69,54.69,260140.0,43.8415,43.8495,43.8095,43.8095,260140.0
2017-05-02 13:00:00,54.69,54.72,54.67,54.7,208975.0,43.8095,43.8335,43.7935,43.8175,208975.0
2017-05-02 13:30:00,54.7,54.71,54.67,54.7,536350.0,43.8175,43.8255,43.7935,43.8175,536350.0
2017-05-02 14:00:00,54.7,54.71,54.64,54.65,429506.0,43.8175,43.8255,43.7694,43.7774,429506.0
2017-05-02 14:30:00,54.65,54.67,54.6,54.61,364753.0,43.7774,43.7935,43.7374,43.7454,364753.0
2017-05-02 15:00:00,54.6,54.63,54.58,54.6,437940.0,43.7374,43.7614,43.7214,43.7374,437940.0
2017-05-02 15:30:00,54.59,54.6,54.55,54.6,1678695.0,43.7294,43.7374,43.6973,43.7374,1678695.0
2017-05-03 09:30:00,54.65,54.73,54.58,54.62,1542826.0,43.7774,43.8415,43.7214,43.7534,1542826.0
2017-05-03 10:00:00,54.62,54.63,54.55,54.57,888997.0,43.7534,43.7614,43.6973,43.7134,888997.0
2017-05-03 10:30:00,54.57,54.62,54.48,54.53,446125.0,43.7134,43.7534,43.6413,43.6813,446125.0
2017-05-03 11:00:00,54.53,54.65,54.5,54.65,364206.0,43.6813,43.7774,43.6573,43.7774,364206.0
2017-05-03 11:30:00,54.65,54.71,54.63,54.7,511928.0,43.7774,43.8255,43.7614,43.8175,511928.0
2017-05-03 12:00:00,54.7,54.73,54.68,54.71,407612.0,43.8175,43.8415,43.8015,43.8255,407612.0
2017-05-03 12:30:00,54.71,54.72,54.64,54.7,499346.0,43.8255,43.8335,43.7694,43.8175,499346.0
2017-05-03 13:00:00,54.71,54.71,54.63,54.65,351413.0,43.8255,43.8255,43.7614,43.7774,351413.0
2017-05-03 13:30:00,54.65,54.72,54.62,54.71,316287.0,43.7774,43.8335,43.7534,43.8255,316287.0
2017-05-03 14:00:00,54.72,54.74,54.62,54.64,630276.0,43.8335,43.8495,43.7534,43.7694,630276.0
2017-05-03 14:30:00,54.64,54.68,54.6,54.67,409347.0,43.7694,43.8015,43.7374,43.7935,409347.0
2017-05-03 15:00:00,54.67,54.72,54.66,54.69,735801.0,43.7935,43.8335,43.7855,43.8095,735801.0
2017-05-03 15:30:00,54.69,54.73,54.65,54.65,1888060.0,43.8095,43.8415,43.7774,43.7774,1888060.0
2017-05-04 09:30:00,54.79,54.91,54.74,54.9,1063737.0,43.8896,43.9857,43.8495,43.9777,1063737.0
2017-05-04 10:00:00,54.9,55.1,54.86,55.1,849325.0,43.9777,44.1379,43.9457,44.1379,849325.0
2017-05-04 10:30:00,55.11,55.36,55.11,55.17,2573068.0,44.1459,44.3462,44.1459,44.194,2573068.0
2017-05-04 11:00:00,55.18,55.18,55.06,55.07,1488865.0,44.202,44.202,44.1059,44.1139,1488865.0
2017-05-04 11:30:00,55.07,55.12,55.06,55.09,464935.0,44.1139,44.1539,44.1059,44.1299,464935.0
2017-05-04 12:00:00,55.09,55.09,54.97,54.98,528380.0,44.1299,44.1299,44.0338,44.0418,528380.0
2017-05-04 12:30:00,54.99,55.08,54.96,55.08,424070.0,44.0498,44.1219,44.0258,44.1219,424070.0
2017-05-04 13:00:00,55.08,55.08,55.0,55.05,437231.0,44.1219,44.1219,44.0578,44.0979,437231.0
2017-05-04 13:30:00,55.05,55.08,55.03,55.05,198317.0,44.0979,44.1219,44.0818,44.0979,198317.0
2017-05-04 14:00:00,55.05,55.07,54.99,55.04,614687.0,44.0979,44.1139,44.0498,44.0899,614687.0
2017-05-04 14:30:00,55.04,55.07,54.99,55.02,351715.0,44.0899,44.1139,44.0498,44.0738,351715.0
2017-05-04 15:00:00,55.02,55.08,55.0,55.05,367323.0,44.0738,44.1219,44.0578,44.0979,367323.0
2017-05-04 15:30:00,55.05,55.1,55.05,55.09,1461496.0,44.0979,44.1379,44.0979,44.1299,1461496.0
2017-05-05 09:30:00,55.22,55.28,55.13,55.18,2244467.0,44.234,44.2821,44.1619,44.202,2244467.0
2017-05-05 10:00:00,55.19,55.23,55.15,55.19,212239.0,44.21,44.2421,44.178,44.21,212239.0
2017-05-05 10:30:00,55.19,55.2,55.1,55.13,154489.0,44.21,44.218,44.1379,44.1619,154489.0
2017-05-05 11:00:00,55.12,55.13,55.09,55.1,234519.0,44.1539,44.1619,44.1299,44.1379,234519.0
2017-05-05 11:30:00,55.09,55.11,55.06,55.09,179225.0,44.1299,44.1459,44.1059,44.1299,179225.0
2017-05-05 12:00:00,55.09,55.09,55.05,55.09,127619.0,44.1299,44.1299,44.0979,44.1299,127619.0
2017-05-05 12:30:00,55.08,55.11,55.05,55.1,265276.0,44.1219,44.1459,44.0979,44.1379,265276.0
2017-05-05 13:00:00,55.1,55.11,55.06,55.09,195941.0,44.1379,44.1459,44.1059,44.1299,195941.0
2017-05-05 13:30:00,55.09,55.11,55.08,55.11,130685.0,44.1299,44.1459,44.1219,44.1459,130685.0
2017-05-05 14:00:00,55.11,55.14,55.09,55.11,153599.0,44.1459,44.17,44.1299,44.1459,153599.0
2017-05-05 14:30:00,55.11,55.19,55.11,55.16,314823.0,44.1459,44.21,44.1459,44.186,314823.0
2017-05-05 15:00:00,55.16,55.19,55.13,55.15,300773.0,44.186,44.21,44.1619,44.178,300773.0
2017-05-05 15:30:00,55.14,55.24,55.14,55.23,1391563.0,44.17,44.2501,44.17,44.2421,1391563.0
2017-05-08 09:30:00,55.26,55.26,55.1,55.15,349356.0,44.2661,44.2661,44.1379,44.178,349356.0
2017-05-08 10:00:00,55.15,55.17,55.08,55.09,438388.0,44.178,44.194,44.1219,44.1299,438388.0
2017-05-08 10:30:00,55.09,55.16,55.09,55.13,390129.0,44.1299,44.186,44.1299,44.1619,390129.0
2017-05-08 11:00:00,55.14,55.16,55.1,55.14,231443.0,44.17,44.186,44.1379,44.17,231443.0
2017-05-08 11:30:00,55.14,55.26,55.13,55.25,262013.0,44.17,44.2661,44.1619,44.2581,262013.0
2017-05-08 12:00:00,55.25,55.25,55.21,55.23,149910.0,44.2581,44.2581,44.226,44.2421,149910.0
2017-05-08 12:30:00,55.24,55.26,55.22,55.22,97626.0,44.2501,44.2661,44.234,44.234,97626.0
2017-05-08 13:00:00,55.23,55.25,55.22,55.23,104213.0,44.2421,44.2581,44.234,44.2421,104213.0
2017-05-08 13:30:00,55.23,55.24,55.2,55.22,161552.0,44.2421,44.2501,44.218,44.234,161552.0
2017-05-08 14:00:00,55.22,55.22,55.17,55.19,198670.0,44.234,44.234,44.194,44.21,198670.0
2017-05-08 14:30:00,55.19,55.2,55.16,55.16,1310360.0,44.21,44.218,44.186,44.186,1310360.0
2017-05-08 15:00:00,55.16,55.19,55.15,55.19,488685.0,44.186,44.21,44.178,44.21,488685.0
2017-05-08 15:30:00,55.19,55.22,55.16,55.22,890779.0,44.21,44.234,44.186,44.234,890779.0
2017-05-09 09:30:00,55.18,55.28,55.18,55.21,544388.0,44.202,44.2821,44.202,44.226,544388.0
2017-05-09 10:00:00,55.2,55.2,55.09,55.16,459963.0,44.218,44.218,44.1299,44.186,459963.0
2017-05-09 10:30:00,55.16,55.16,55.1,55.12,201128.0,44.186,44.186,44.1379,44.1539,201128.0
2017-05-09 11:00:00,55.12,55.13,55.08,55.09,181165.0,44.1539,44.1619,44.1219,44.1299,181165.0
2017-05-09 11:30:00,55.08,55.14,55.08,55.13,179869.0,44.1219,44.17,44.1219,44.1619,179869.0
2017-05-09 12:00:00,55.14,55.14,55.03,55.04,802982.0,44.17,44.17,44.0818,44.0899,802982.0
2017-05-09 12:30:00,55.04,55.08,55.02,55.05,254289.0,44.0899,44.1219,44.0738,44.0979,254289.0
2017-05-09 13:00:00,55.05,55.06,55.0,55.02,213892.0,44.0979,44.1059,44.0578,44.0738,213892.0
2017-05-09 13:30:00,55.02,55.03,54.99,55.0,525870.0,44.0738,44.0818,44.0498,44.0578,525870.0
2017-05-09 14:00:00,55.0,55.01,54.94,54.95,310014.0,44.0578,44.0658,44.0097,44.0178,310014.0
2017-05-09 14:30:00,54.95,54.95,54.91,54.92,535352.0,44.0178,44.0178,43.9857,43.9937,535352.0
2017-05-09 15:00:00,54.93,55.0,54.91,55.0,657566.0,44.0017,44.0578,43.9857,44.0578,657566.0
2017-05-09 15:30:00,55.0,55.0,54.92,54.99,1987470.0,44.0578,44.0578,43.9937,44.0498,1987470.0
2017-05-10 09:30:00,55.03,55.11,54.96,55.07,448344.0,44.0818,44.1459,44.0258,44.1139,448344.0
2017-05-10 10:00:00,55.06,55.11,55.04,55.06,245253.0,44.1059,44.1459,44.0899,44.1059,245253.0
2017-05-10 10:30:00,55.06,55.08,55.02,55.03,298767.0,44.1059,44.1219,44.0738,44.0818,298767.0
2017-05-10 11:00:00,55.02,55.08,55.01,55.03,173977.0,44.0738,44.1219,44.0658,44.0818,173977.0
2017-05-10 11:30:00,55.03,55.05,55.0,55.03,166213.0,44.0818,44.0979,44.0578,44.0818,166213.0
2017-05-10 12:00:00,55.03,55.04,54.99,55.02,273460.0,44.0818,44.0899,44.0498,44.0738,273460.0
2017-05-10 12:30:00,55.02,55.04,55.0,55.03,238631.0,44.0738,44.0899,44.0578,44.0818,238631.0
2017-05-10 13:00:00,55.03,55.04,54.99,55.02,211328.0,44.0818,44.0899,44.0498,44.0738,211328.0
2017-05-10 13:30:00,55.02,55.02,54.97,54.98,251452.0,44.0738,44.0738,44.0338,44.0418,251452.0
2017-05-10 14:00:00,54.98,55.03,54.98,55.01,669196.0,44.0418,44.0818,44.0418,44.0658,669196.0
2017-05-10 14:30:00,55.01,55.04,55.0,55.02,391858.0,44.0658,44.0899,44.0578,44.0738,391858.0
2017-05-10 15:00:00,55.02,55.07,55.02,55.04,239458.0,44.0738,44.1139,44.0738,44.0899,239458.0
2017-05-10 15:30:00,55.04,55.07,55.01,55.05,777475.0,44.0899,44.1139,44.0658,44.0979,777475.0
2017-05-11 09:30:00,54.97,55.04,54.9,54.96,457531.0,44.0338,44.0899,43.9777,44.0258,457531.0
2017-05-11 10:00:00,54.95,55.06,54.89,54.92,427236.0,44.0178,44.1059,43.9697,43.9937,427236.0
2017-05-11 10:30:00,54.92,54.99,54.9,54.97,262724.0,43.9937,44.0498,43.9777,44.0338,262724.0
2017-05-11 11:00:00,54.96,54.96,54.91,54.93,207874.0,44.0258,44.0258,43.9857,44.0017,207874.0
2017-05-11 11:30:00,54.94,54.96,54.88,54.88,105760.0,44.0097,44.0258,43.9617,43.9617,105760.0
2017-05-11 12:00:00,54.89,54.98,54.88,54.95,415568.0,43.9697,44.0418,43.9617,44.0178,415568.0
2017-05-11 12:30:00,54.94,54.98,54.93,54.98,161809.0,44.0097,44.0418,44.0017,44.0418,161809.0
2017-05-11 13:00:00,54.98,55.02,54.96,54.99,130188.0,44.0418,44.0738,44.0258,44.0498,130188.0
2017-05-11 13:30:00,55.0,55.04,54.99,55.04,251461.0,44.0578,44.0899,44.0498,44.0899,251461.0
2017-05-11 14:00:00,55.04,55.1,55.0,55.08,383971.0,44.0899,44.1379,44.0578,44.1219,383971.0
2017-05-11 14:30:00,55.08,55.09,55.04,55.04,236923.0,44.1219,44.1299,44.0899,44.0899,236923.0
2017-05-11 15:00:00,55.05,55.08,55.04,55.06,228112.0,44.0979,44.1219,44.0899,44.1059,228112.0
2017-05-11 15:30:00,55.07,55.12,55.06,55.11,847670.0,44.1139,44.1539,44.1059,44.1459,847670.0
2017-05-12 09:30:00,55.07,55.11,54.94,54.95,888764.0,44.1139,44.1459,44.0097,44.0178,888764.0
2017-05-12 10:00:00,54.96,55.02,54.93,54.97,364812.0,44.0258,44.0738,44.0017,44.0338,364812.0
2017-05-12 10:30:00,54.97,55.0,54.95,55.0,263340.0,44.0338,44.0578,44.0178,44.0578,263340.0
2017-05-12 11:00:00,55.0,55.04,54.98,55.0,282861.0,44.0578,44.0899,44.0418,44.0578,282861.0
2017-05-12 11:30:00,55.01,55.06,55.0,55.06,554341.0,44.0658,44.1059,44.0578,44.1059,554341.0
2017-05-12 12:00:00,55.06,55.06,55.01,55.03,299789.0,44.1059,44.1059,44.0658,44.0818,299789.0
2017-05-12 12:30:00,55.03,55.04,55.0,55.0,122409.0,44.0818,44.0899,44.0578,44.0578,122409.0
2017-05-12 13:00:00,55.01,55.01,54.97,54.98,151172.0,44.0658,44.0658,44.0338,44.0418,151172.0
2017-05-12 13:30:00,54.98,55.0,54.96,54.99,138129.0,44.0418,44.0578,44.0258,44.0498,138129.0
2017-05-12 14:00:00,55.0,55.0,54.95,54.95,167869.0,44.0578,44.0578,44.0178,44.0178,167869.0
2017-05-12 14:30:00,54.95,54.98,54.95,54.96,226850.0,44.0178,44.0418,44.0178,44.0258,226850.0
2017-05-12 15:00:00,54.96,54.98,54.95,54.95,318029.0,44.0258,44.0418,44.0178,44.0178,318029.0
2017-05-12 15:30:00,54.95,54.99,54.93,54.96,1397235.0,44.0178,44.0498,44.0017,44.0258,1397235.0
2017-05-15 09:30:00,54.93,55.08,54.93,55.03,720290.0,44.0017,44.1219,44.0017,44.0818,720290.0
2017-05-15 10:00:00,55.03,55.13,55.01,55.13,468670.0,44.0818,44.1619,44.0658,44.1619,468670.0
2017-05-15 10:30:00,55.13,55.18,55.13,55.17,379618.0,44.1619,44.202,44.1619,44.194,379618.0
2017-05-15 11:00:00,55.17,55.2,55.15,55.16,166647.0,44.194,44.218,44.178,44.186,166647.0
2017-05-15 11:30:00,55.16,55.18,55.11,55.14,200251.0,44.186,44.202,44.1459,44.17,200251.0
2017-05-15 12:00:00,55.14,55.16,55.12,55.14,137631.0,44.17,44.186,44.1539,44.17,137631.0
2017-05-15 12:30:00,55.14,55.14,55.11,55.11,137447.0,44.17,44.17,44.1459,44.1459,137447.0
2017-05-15 13:00:00,55.12,55.15,55.1,55.15,108228.0,44.1539,44.178,44.1379,44.178,108228.0
2017-05-15 13:30:00,55.15,55.17,55.13,55.15,426038.0,44.178,44.194,44.1619,44.178,426038.0
2017-05-15 14:00:00,55.15,55.18,55.13,55.13,1595839.0,44.178,44.202,44.1619,44.1619,1595839.0
2017-05-15 14:30:00,55.13,55.16,55.13,55.15,373673.0,44.1619,44.186,44.1619,44.178,373673.0
2017-05-15 15:00:00,55.16,55.16,55.11,55.13,532050.0,44.186,44.186,44.1459,44.1619,532050.0
2017-05-15 15:30:00,55.13,55.2,55.11,55.18,863008.0,44.1619,44.218,44.1459,44.202,863008.0
2017-05-16 09:30:00,55.31,55.39,55.29,55.37,702432.0,44.3061,44.3702,44.2901,44.3542,702432.0
2017-05-16 10:00:00,55.37,55.37,55.27,55.3,388296.0,44.3542,44.3542,44.2741,44.2981,388296.0
2017-05-16 10:30:00,55.29,55.33,55.26,55.3,323955.0,44.2901,44.3222,44.2661,44.2981,323955.0
2017-05-16 11:00:00,55.3,55.32,55.28,55.3,170831.0,44.2981,44.3141,44.2821,44.2981,170831.0
2017-05-16 11:30:00,55.3,55.31,55.23,55.26,367806.0,44.2981,44.3061,44.2421,44.2661,367806.0
2017-05-16 12:00:00,55.26,55.27,55.23,55.25,106087.0,44.2661,44.2741,44.2421,44.2581,106087.0
2017-05-16 12:30:00,55.24,55.25,55.2,55.22,125676.0,44.2501,44.2581,44.218,44.234,125676.0
2017-05-16 13:00:00,55.21,55.21,55.17,55.18,151488.0,44.226,44.226,44.194,44.202,151488.0
2017-05-16 13:30:00,55.18,55.2,55.15,55.15,155506.0,44.202,44.218,44.178,44.178,155506.0
2017-05-16 14:00:00,55.15,55.16,55.09,55.09,345431.0,44.178,44.186,44.1299,44.1299,345431.0
2017-05-16 14:30:00,55.09,55.1,55.06,55.08,180953.0,44.1299,44.1379,44.1059,44.1219,180953.0
2017-05-16 15:00:00,55.08,55.09,55.06,55.09,300285.0,44.1219,44.1299,44.1059,44.1299,300285.0
2017-05-16 15:30:00,55.09,55.09,55.05,55.08,808509.0,44.1299,44.1299,44.0979,44.1219,808509.0
2017-05-17 09:30:00,55.0,55.2,54.86,54.95,2784886.0,44.0578,44.218,43.9457,44.0178,2784886.0
2017-05-17 10:00:00,54.94,55.04,54.91,54.99,749633.0,44.0097,44.0899,43.9857,44.0498,749633.0
2017-05-17 10:30:00,54.99,55.05,54.93,54.94,432712.0,44.0498,44.0979,44.0017,44.0097,432712.0
2017-05-17 11:00:00,54.95,55.03,54.93,55.02,455152.0,44.0178,44.0818,44.0017,44.0738,455152.0
2017-05-17 11:30:00,55.02,55.07,54.98,55.05,1326645.0,44.0738,44.1139,44.0418,44.0979,1326645.0
2017-05-17 12:00:00,55.05,55.17,55.04,55.12,1319079.0,44.0979,44.194,44.0899,44.1539,1319079.0
2017-05-17 12:30:00,55.12,55.17,55.11,55.14,485979.0,44.1539,44.194,44.1459,44.17,485979.0
2017-05-17 13:00:00,55.14,55.17,55.11,55.15,234845.0,44.17,44.194,44.1459,44.178,234845.0
2017-05-17 13:30:00,55.15,55.19,55.11,55.16,632070.0,44.178,44.21,44.1459,44.186,632070.0
2017-05-17 14:00:00,55.15,55.19,55.11,55.14,457419.0,44.178,44.21,44.1459,44.17,457419.0
2017-05-17 14:30:00,55.15,55.17,55.09,55.15,510182.0,44.178,44.194,44.1299,44.178,510182.0
2017-05-17 15:00:00,55.16,55.17,55.09,55.13,859215.0,44.186,44.194,44.1299,44.1619,859215.0
2017-05-17 15:30:00,55.13,55.2,54.99,55.01,2660688.0,44.1619,44.218,44.0498,44.0658,2660688.0
2017-05-18 09:30:00,55.03,55.12,54.87,55.0,1499524.0,44.0818,44.1539,43.9537,44.0578,1499524.0
2017-05-18 10:00:00,55.0,55.07,54.93,55.06,680569.0,44.0578,44.1139,44.0017,44.1059,680569.0
2017-05-18 10:30:00,55.07,55.13,54.98,55.06,447094.0,44.1139,44.1619,44.0418,44.1059,447094.0
2017-05-18 11:00:00,55.06,55.1,55.03,55.08,270394.0,44.1059,44.1379,44.0818,44.1219,270394.0
2017-05-18 11:30:00,55.09,55.12,55.04,55.05,251476.0,44.1299,44.1539,44.0899,44.0979,251476.0
2017-05-18 12:00:00,55.04,55.06,54.97,54.99,270703.0,44.0899,44.1059,44.0338,44.0498,270703.0
2017-05-18 12:30:00,55.0,55.05,54.95,54.99,184247.0,44.0578,44.0979,44.0178,44.0498,184247.0
2017-05-18 13:00:00,54.99,55.0,54.94,54.97,266721.0,44.0498,44.0578,44.0097,44.0338,266721.0
2017-05-18 13:30:00,54.97,55.04,54.94,55.02,324815.0,44.0338,44.0899,44.0097,44.0738,324815.0
2017-05-18 14:00:00,55.02,55.15,55.02,55.12,596382.0,44.0738,44.178,44.0738,44.1539,596382.0
2017-05-18 14:30:00,55.13,55.18,55.09,55.11,356430.0,44.1619,44.202,44.1299,44.1459,356430.0
2017-05-18 15:00:00,55.11,55.14,55.06,55.1,394399.0,44.1459,44.17,44.1059,44.1379,394399.0
2017-05-18 15:30:00,55.1,55.12,55.02,55.03,1959787.0,44.1379,44.1539,44.0738,44.0818,1959787.0
2017-05-19 09:30:00,55.07,55.33,54.99,55.32,929286.0,44.1139,44.3222,44.0498,44.3141,929286.0
2017-05-19 10:00:00,55.32,55.34,55.26,55.3,302368.0,44.3141,44.3302,44.2661,44.2981,302368.0
2017-05-19 10:30:00,55.31,55.32,55.27,55.3,189405.0,44.3061,44.3141,44.2741,44.2981,189405.0
2017-05-19 11:00:00,55.3,55.33,55.28,55.31,184505.0,44.2981,44.3222,44.2821,44.3061,184505.0
2017-05-19 11:30:00,55.31,55.4,55.29,55.4,292410.0,44.3061,44.3782,44.2901,44.3782,292410.0
2017-05-19 12:00:00,55.4,55.45,55.37,55.38,364373.0,44.3782,44.4183,44.3542,44.3622,364373.0
2017-05-19 12:30:00,55.38,55.42,55.38,55.41,123472.0,44.3622,44.3943,44.3622,44.3862,123472.0
2017-05-19 13:00:00,55.41,55.41,55.33,55.34,238931.0,44.3862,44.3862,44.3222,44.3302,238931.0
2017-05-19 13:30:00,55.34,55.37,55.32,55.36,161861.0,44.3302,44.3542,44.3141,44.3462,161861.0
2017-05-19 14:00:00,55.36,55.39,55.34,55.38,196210.0,44.3462,44.3702,44.3302,44.3622,196210.0
2017-05-19 14:30:00,55.38,55.43,55.37,55.38,235282.0,44.3622,44.4023,44.3542,44.3622,235282.0
2017-05-19 15:00:00,55.38,55.38,55.25,55.29,501931.0,44.3622,44.3622,44.2581,44.2901,501931.0
2017-05-19 15:30:00,55.29,55.36,55.27,55.34,2028012.0,44.2901,44.3462,44.2741,44.3302,2028012.0
2017-05-22 09:30:00,55.36,55.55,55.35,55.45,1174051.0,44.3462,44.4984,44.3382,44.4183,1174051.0
2017-05-22 10:00:00,55.46,55.49,55.43,55.48,763866.0,44.4263,44.4503,44.4023,44.4423,763866.0
2017-05-22 10:30:00,55.49,55.5,55.43,55.46,273717.0,44.4503,44.4583,44.4023,44.4263,273717.0
2017-05-22 11:00:00,55.46,55.54,55.45,55.52,242364.0,44.4263,44.4904,44.4183,44.4744,242364.0
2017-05-22 11:30:00,55.52,55.56,55.52,55.54,206441.0,44.4744,44.5064,44.4744,44.4904,206441.0
2017-05-22 12:00:00,55.54,55.63,55.54,55.59,424387.0,44.4904,44.5625,44.4904,44.5304,424387.0
2017-05-22 12:30:00,55.59,55.68,55.59,55.65,688725.0,44.5304,44.6025,44.5304,44.5785,688725.0
2017-05-22 13:00:00,55.66,55.69,55.65,55.67,180497.0,44.5865,44.6105,44.5785,44.5945,180497.0
2017-05-22 13:30:00,55.68,55.72,55.66,55.71,213236.0,44.6025,44.6346,44.5865,44.6266,213236.0
2017-05-22 14:00:00,55.71,55.74,55.7,55.72,500790.0,44.6266,44.6506,44.6185,44.6346,500790.0
2017-05-22 14:30:00,55.73,55.73,55.69,55.71,319137.0,44.6426,44.6426,44.6105,44.6266,319137.0
2017-05-22 15:00:00,55.71,55.71,55.68,55.71,333959.0,44.6266,44.6266,44.6025,44.6266,333959.0
2017-05-22 15:30:00,55.71,55.74,55.66,55.67,912569.0,44.6266,44.6506,44.5865,44.5945,912569.0
2017-05-23 09:30:00,55.74,55.95,55.7,55.94,569529.0,44.6506,44.8188,44.6185,44.8108,569529.0
2017-05-23 10:00:00,55.93,55.98,55.91,55.94,349921.0,44.8028,44.8428,44.7868,44.8108,349921.0
2017-05-23 10:30:00,55.94,55.95,55.88,55.9,320378.0,44.8108,44.8188,44.7627,44.7788,320378.0
2017-05-23 11:00:00,55.9,55.9,55.82,55.83,328634.0,44.7788,44.7788,44.7147,44.7227,328634.0
2017-05-23 11:30:00,55.83,55.86,55.81,55.86,231319.0,44.7227,44.7467,44.7067,44.7467,231319.0
2017-05-23 12:00:00,55.86,55.93,55.85,55.87,269265.0,44.7467,44.8028,44.7387,44.7547,269265.0
2017-05-23 12:30:00,55.88,55.89,55.82,55.85,1855191.0,44.7627,44.7707,44.7147,44.7387,1855191.0
2017-05-23 13:00:00,55.85,55.94,55.84,55.9,432749.0,44.7387,44.8108,44.7307,44.7788,432749.0
2017-05-23 13:30:00,55.91,55.93,55.88,55.89,148382.0,44.7868,44.8028,44.7627,44.7707,148382.0
2017-05-23 14:00:00,55.89,55.9,55.8,55.8,256972.0,44.7707,44.7788,44.6987,44.6987,256972.0
2017-05-23 14:30:00,55.8,55.85,55.76,55.81,547801.0,44.6987,44.7387,44.6666,44.7067,547801.0
2017-05-23 15:00:00,55.81,55.81,55.69,55.7,480676.0,44.7067,44.7067,44.6105,44.6185,480676.0
2017-05-23 15:30:00,55.7,55.76,55.69,55.7,955226.0,44.6185,44.6666,44.6105,44.6185,955226.0
2017-05-24 09:30:00,55.76,55.82,55.72,55.76,355699.0,44.6666,44.7147,44.6346,44.6666,355699.0
2017-05-24 10:00:00,55.77,55.81,55.69,55.72,179734.0,44.6746,44.7067,44.6105,44.6346,179734.0
2017-05-24 10:30:00,55.72,55.77,55.69,55.75,305950.0,44.6346,44.6746,44.6105,44.6586,305950.0
2017-05-24 11:00:00,55.75,55.76,55.72,55.76,180982.0,44.6586,44.6666,44.6346,44.6666,180982.0
2017-05-24 11:30:00,55.76,55.8,55.75,55.79,203169.0,44.6666,44.6987,44.6586,44.6906,203169.0
2017-05-24 12:00:00,55.79,55.8,55.73,55.75,94685.0,44.6906,44.6987,44.6426,44.6586,94685.0
2017-05-24 12:30:00,55.76,55.79,55.75,55.78,179114.0,44.6666,44.6906,44.6586,44.6826,179114.0
2017-05-24 13:00:00,55.79,55.82,55.78,55.8,90558.0,44.6906,44.7147,44.6826,44.6987,90558.0
2017-05-24 13:30:00,55.81,55.83,55.79,55.83,219584.0,44.7067,44.7227,44.6906,44.7227,219584.0
2017-05-24 14:00:00,55.83,55.93,55.8,55.92,622906.0,44.7227,44.8028,44.6987,44.7948,622906.0
2017-05-24 14:30:00,55.92,55.92,55.88,55.9,440104.0,44.7948,44.7948,44.7627,44.7788,440104.0
2017-05-24 15:00:00,55.9,55.92,55.87,55.9,548791.0,44.7788,44.7948,44.7547,44.7788,548791.0
2017-05-24 15:30:00,55.9,55.98,55.9,55.95,1367123.0,44.7788,44.8428,44.7788,44.8188,1367123.0
2017-05-25 09:30:00,56.02,56.11,56.0,56.03,304737.0,44.8749,44.947,44.8589,44.8829,304737.0
2017-05-25 10:00:00,56.04,56.15,56.02,56.14,541796.0,44.8909,44.979,44.8749,44.971,541796.0
2017-05-25 10:30:00,56.14,56.2,56.13,56.19,245631.0,44.971,45.0191,44.963,45.0111,245631.0
2017-05-25 11:00:00,56.2,56.28,56.17,56.28,286602.0,45.0191,45.0832,44.995,45.0832,286602.0
2017-05-25 11:30:00,56.29,56.33,56.27,56.3,401921.0,45.0912,45.1232,45.0751,45.0992,401921.0
2017-05-25 12:00:00,56.3,56.37,56.27,56.36,685160.0,45.0992,45.1553,45.0751,45.1472,685160.0
2017-05-25 12:30:00,56.35,56.42,56.35,56.41,208045.0,45.1392,45.1953,45.1392,45.1873,208045.0
2017-05-25 13:00:00,56.41,56.44,56.35,56.35,581316.0,45.1873,45.2113,45.1392,45.1392,581316.0
2017-05-25 13:30:00,56.36,56.38,56.32,56.38,282323.0,45.1472,45.1633,45.1152,45.1633,282323.0
2017-05-25 14:00:00,56.38,56.39,56.34,56.36,196875.0,45.1633,45.1713,45.1312,45.1472,196875.0
2017-05-25 14:30:00,56.36,56.38,56.34,56.35,216647.0,45.1472,45.1633,45.1312,45.1392,216647.0
2017-05-25 15:00:00,56.35,56.36,56.32,56.35,281333.0,45.1392,45.1472,45.1152,45.1392,281333.0
2017-05-25 15:30:00,56.34,56.39,56.3,56.31,1257026.0,45.1312,45.1713,45.0992,45.1072,1257026.0
2017-05-26 09:30:00,56.33,56.43,56.32,56.41,620383.0,45.1232,45.2033,45.1152,45.1873,620383.0
2017-05-26 10:00:00,56.41,56.46,56.39,56.43,264322.0,45.1873,45.2273,45.1713,45.2033,264322.0
2017-05-26 10:30:00,56.44,56.5,56.42,56.47,279922.0,45.2113,45.2594,45.1953,45.2354,279922.0
2017-05-26 11:00:00,56.48,56.49,56.41,56.44,413628.0,45.2434,45.2514,45.1873,45.2113,413628.0
2017-05-26 11:30:00,56.44,56.45,56.4,56.41,276170.0,45.2113,45.2193,45.1793,45.1873,276170.0
2017-05-26 12:00:00,56.41,56.43,56.38,56.42,203039.0,45.1873,45.2033,45.1633,45.1953,203039.0
2017-05-26 12:30:00,56.42,56.48,56.4,56.48,145880.0,45.1953,45.2434,45.1793,45.2434,145880.0
2017-05-26 13:00:00,56.48,56.48,56.43,56.45,150197.0,45.2434,45.2434,45.2033,45.2193,150197.0
2017-05-26 13:30:00,56.45,56.47,56.4,56.41,385106.0,45.2193,45.2354,45.1793,45.1873,385106.0
2017-05-26 14:00:00,56.42,56.44,56.39,56.43,135495.0,45.1953,45.2113,45.1713,45.2033,135495.0
2017-05-26 14:30:00,56.43,56.47,56.42,56.44,154247.0,45.2033,45.2354,45.1953,45.2113,154247.0
2017-05-26 15:00:00,56.45,56.45,56.43,56.44,167001.0,45.2193,45.2193,45.2033,45.2113,167001.0
2017-05-26 15:30:00,56.44,56.51,56.43,56.49,763214.0,45.2113,45.2674,45.2033,45.2514,763214.0
2017-05-30 09:30:00,56.38,56.45,56.32,56.35,452743.0,45.1633,45.2193,45.1152,45.1392,452743.0
2017-05-30 10:00:00,56.35,56.37,56.29,56.34,320483.0,45.1392,45.1553,45.0912,45.1312,320483.0
2017-05-30 10:30:00,56.35,56.35,56.3,56.3,232188.0,45.1392,45.1392,45.0992,45.0992,232188.0
2017-05-30 11:00:00,56.31,56.38,56.31,56.36,193560.0,45.1072,45.1633,45.1072,45.1472,193560.0
2017-05-30 11:30:00,56.36,56.47,56.36,56.47,469768.0,45.1472,45.2354,45.1472,45.2354,469768.0
2017-05-30 12:00:00,56.47,56.49,56.44,56.48,244609.0,45.2354,45.2514,45.2113,45.2434,244609.0
2017-05-30 12:30:00,56.48,56.51,56.44,56.47,109337.0,45.2434,45.2674,45.2113,45.2354,109337.0
2017-05-30 13:00:00,56.47,56.49,56.43,56.43,108585.0,45.2354,45.2514,45.2033,45.2033,108585.0
2017-05-30 13:30:00,56.43,56.45,56.42,56.43,180063.0,45.2033,45.2193,45.1953,45.2033,180063.0
2017-05-30 14:00:00,56.44,56.45,56.42,56.44,151787.0,45.2113,45.2193,45.1953,45.2113,151787.0
2017-05-30 14:30:00,56.44,56.48,56.43,56.47,153905.0,45.2113,45.2434,45.2033,45.2354,153905.0
2017-05-30 15:00:00,56.47,56.5,56.46,56.47,357112.0,45.2354,45.2594,45.2273,45.2354,357112.0
2017-05-30 15:30:00,56.48,56.53,56.47,56.48,924102.0,45.2434,45.2834,45.2354,45.2434,924102.0
2017-05-31 09:30:00,56.53,56.74,56.53,56.74,519966.0,45.2834,45.4516,45.2834,45.4516,519966.0
2017-05-31 10:00:00,56.74,56.77,56.65,56.69,538476.0,45.4516,45.4757,45.3795,45.4116,538476.0
2017-05-31 10:30:00,56.69,56.8,56.68,56.75,529341.0,45.4116,45.4997,45.4036,45.4597,529341.0
2017-05-31 11:00:00,56.75,56.75,56.61,56.64,814260.0,45.4597,45.4597,45.3475,45.3715,814260.0
2017-05-31 11:30:00,56.63,56.68,56.6,56.66,309184.0,45.3635,45.4036,45.3395,45.3876,309184.0
2017-05-31 12:00:00,56.66,56.7,56.64,56.65,347934.0,45.3876,45.4196,45.3715,45.3795,347934.0
2017-05-31 12:30:00,56.65,56.67,56.6,56.61,315058.0,45.3795,45.3956,45.3395,45.3475,315058.0
2017-05-31 13:00:00,56.62,56.66,56.57,56.6,340412.0,45.3555,45.3876,45.3155,45.3395,340412.0
2017-05-31 13:30:00,56.6,56.62,56.56,56.59,401498.0,45.3395,45.3555,45.3075,45.3315,401498.0
2017-05-31 14:00:00,56.59,56.62,56.56,56.61,543533.0,45.3315,45.3555,45.3075,45.3475,543533.0
2017-05-31 14:30:00,56.62,56.72,56.61,56.71,652317.0,45.3555,45.4356,45.3475,45.4276,652317.0
2017-05-31 15:00:00,56.71,56.74,56.65,56.66,1017457.0,45.4276,45.4516,45.3795,45.3876,1017457.0
2017-05-31 15:30:00,56.66,56.67,56.61,56.65,2377255.0,45.3876,45.3956,45.3475,45.3795,2377255.0
2017-06-01 09:30:00,56.71,56.75,56.59,56.64,858472.0,45.4276,45.4597,45.3315,45.3715,858472.0
2017-06-01 10:00:00,56.64,56.67,56.54,56.55,2049696.0,45.3715,45.3956,45.2914,45.2994,2049696.0
2017-06-01 10:30:00,56.55,56.63,56.53,56.63,721973.0,45.2994,45.3635,45.2834,45.3635,721973.0
2017-06-01 11:00:00,56.63,56.64,56.56,56.58,1083388.0,45.3635,45.3715,45.3075,45.3235,1083388.0
2017-06-01 11:30:00,56.57,56.67,56.55,56.67,622415.0,45.3155,45.3956,45.2994,45.3956,622415.0
2017-06-01 12:00:00,56.67,56.71,56.66,56.68,407917.0,45.3956,45.4276,45.3876,45.4036,407917.0
2017-06-01 12:30:00,56.68,56.73,56.67,56.72,382600.0,45.4036,45.4436,45.3956,45.4356,382600.0
2017-06-01 13:00:00,56.72,56.79,56.72,56.79,350477.0,45.4356,45.4917,45.4356,45.4917,350477.0
2017-06-01 13:30:00,56.79,56.8,56.75,56.76,874508.0,45.4917,45.4997,45.4597,45.4677,874508.0
2017-06-01 14:00:00,56.77,56.84,56.76,56.83,796695.0,45.4757,45.5317,45.4677,45.5237,796695.0
2017-06-01 14:30:00,56.82,56.83,56.76,56.78,566057.0,45.5157,45.5237,45.4677,45.4837,566057.0
2017-06-01 15:00:00,56.78,56.87,56.76,56.86,659880.0,45.4837,45.5558,45.4677,45.5478,659880.0
2017-06-01 15:30:00,56.86,57.09,56.84,57.09,4680845.0,45.5478,45.732,45.5317,45.732,4680845.0
2017-06-02 09:30:00,57.25,57.26,56.98,57.05,1421149.0,45.8602,45.8682,45.6439,45.7,1421149.0
2017-06-02 10:00:00,57.04,57.11,56.99,57.09,1092890.0,45.692,45.748,45.6519,45.732,1092890.0
2017-06-02 10:30:00,57.09,57.11,57.04,57.08,571266.0,45.732,45.748,45.692,45.724,571266.0
2017-06-02 11:00:00,57.08,57.1,57.06,57.08,292058.0,45.724,45.74,45.708,45.724,292058.0
2017-06-02 11:30:00,57.08,57.14,57.07,57.11,408056.0,45.724,45.7721,45.716,45.748,408056.0
2017-06-02 12:00:00,57.11,57.11,57.04,57.09,569396.0,45.748,45.748,45.692,45.732,569396.0
2017-06-02 12:30:00,57.09,57.1,57.07,57.08,354618.0,45.732,45.74,45.716,45.724,354618.0
2017-06-02 13:00:00,57.09,57.1,57.04,57.06,409479.0,45.732,45.74,45.692,45.708,409479.0
2017-06-02 13:30:00,57.07,57.13,57.06,57.09,299553.0,45.716,45.7641,45.708,45.732,299553.0
2017-06-02 14:00:00,57.09,57.11,57.05,57.05,368640.0,45.732,45.748,45.7,45.7,368640.0
2017-06-02 14:30:00,57.05,57.11,57.05,57.1,844187.0,45.7,45.748,45.7,45.74,844187.0
2017-06-02 15:00:00,57.1,57.21,57.1,57.2,1166366.0,45.74,45.8281,45.74,45.8201,1166366.0
2017-06-02 15:30:00,57.21,57.29,57.2,57.27,3093232.0,45.8281,45.8922,45.8201,45.8762,3093232.0
2017-06-05 09:30:00,57.2,57.23,57.03,57.07,410298.0,45.8201,45.8442,45.6839,45.716,410298.0
2017-06-05 10:00:00,57.07,57.12,57.05,57.05,292585.0,45.716,45.756,45.7,45.7,292585.0
2017-06-05 10:30:00,57.06,57.11,57.05,57.08,249096.0,45.708,45.748,45.7,45.724,249096.0
2017-06-05 11:00:00,57.08,57.1,57.06,57.09,198686.0,45.724,45.74,45.708,45.732,198686.0
2017-06-05 11:30:00,57.09,57.17,57.07,57.16,120272.0,45.732,45.7961,45.716,45.7881,120272.0
2017-06-05 12:00:00,57.16,57.19,57.15,57.17,285344.0,45.7881,45.8121,45.7801,45.7961,285344.0
2017-06-05 12:30:00,57.17,57.19,57.13,57.14,376876.0,45.7961,45.8121,45.7641,45.7721,376876.0
2017-06-05 13:00:00,57.15,57.2,57.14,57.18,248450.0,45.7801,45.8201,45.7721,45.8041,248450.0
2017-06-05 13:30:00,57.19,57.19,57.16,57.18,264358.0,45.8121,45.8121,45.7881,45.8041,264358.0
2017-06-05 14:00:00,57.17,57.21,57.16,57.18,430928.0,45.7961,45.8281,45.7881,45.8041,430928.0
2017-06-05 14:30:00,57.19,57.2,57.15,57.19,480243.0,45.8121,45.8201,45.7801,45.8121,480243.0
2017-06-05 15:00:00,57.19,57.32,57.18,57.32,1363743.0,45.8121,45.9163,45.8041,45.9163,1363743.0
2017-06-05 15:30:00,57.32,57.36,57.31,57.34,2397039.0,45.9163,45.9483,45.9082,45.9323,2397039.0
2017-06-06 09:30:00,57.28,57.32,57.16,57.32,755790.0,45.8842,45.9163,45.7881,45.9163,755790.0
2017-06-06 10:00:00,57.33,57.33,57.21,57.22,213971.0,45.9243,45.9243,45.8281,45.8361,213971.0
2017-06-06 10:30:00,57.22,57.23,57.19,57.2,222388.0,45.8361,45.8442,45.8121,45.8201,222388.0
2017-06-06 11:00:00,57.2,57.23,57.12,57.13,433090.0,45.8201,45.8442,45.756,45.7641,433090.0
2017-06-06 11:30:00,57.13,57.28,57.13,57.25,548097.0,45.7641,45.8842,45.7641,45.8602,548097.0
2017-06-06 12:00:00,57.25,57.26,57.19,57.22,451184.0,45.8602,45.8682,45.8121,45.8361,451184.0
2017-06-06 12:30:00,57.21,57.22,57.13,57.14,389606.0,45.8281,45.8361,45.7641,45.7721,389606.0
2017-06-06 13:00:00,57.13,57.15,57.08,57.11,833583.0,45.7641,45.7801,45.724,45.748,833583.0
2017-06-06 13:30:00,57.11,57.2,57.1,57.19,911399.0,45.748,45.8201,45.74,45.8121,911399.0
2017-06-06 14:00:00,57.19,57.22,57.18,57.22,1246745.0,45.8121,45.8361,45.8041,45.8361,1246745.0
2017-06-06 14:30:00,57.22,57.28,57.21,57.28,1410221.0,45.8361,45.8842,45.8281,45.8842,1410221.0
2017-06-06 15:00:00,57.28,57.28,57.17,57.19,1736681.0,45.8842,45.8842,45.7961,45.8121,1736681.0
2017-06-06 15:30:00,57.19,57.21,57.12,57.19,3789773.0,45.8121,45.8281,45.756,45.8121,3789773.0
2017-06-07 09:30:00,57.07,57.19,57.07,57.13,463034.0,45.716,45.8121,45.716,45.7641,463034.0
2017-06-07 10:00:00,57.14,57.16,57.07,57.07,346718.0,45.7721,45.7881,45.716,45.716,346718.0
2017-06-07 10:30:00,57.07,57.12,57.05,57.12,383984.0,45.716,45.756,45.7,45.756,383984.0
2017-06-07 11:00:00,57.12,57.19,57.1,57.1,138260.0,45.756,45.8121,45.74,45.74,138260.0
2017-06-07 11:30:00,57.11,57.22,57.1,57.19,225724.0,45.748,45.8361,45.74,45.8121,225724.0
2017-06-07 12:00:00,57.19,57.19,57.07,57.11,1279133.0,45.8121,45.8121,45.716,45.748,1279133.0
2017-06-07 12:30:00,57.11,57.14,57.05,57.11,653713.0,45.748,45.7721,45.7,45.748,653713.0
2017-06-07 13:00:00,57.11,57.17,57.1,57.17,515761.0,45.748,45.7961,45.74,45.7961,515761.0
2017-06-07 13:30:00,57.17,57.21,57.15,57.21,538269.0,45.7961,45.8281,45.7801,45.8281,538269.0
2017-06-07 14:00:00,57.21,57.25,57.18,57.23,406755.0,45.8281,45.8602,45.8041,45.8442,406755.0
2017-06-07 14:30:00,57.22,57.24,57.18,57.19,358978.0,45.8361,45.8522,45.8041,45.8121,358978.0
2017-06-07 15:00:00,57.19,57.19,57.11,57.12,643670.0,45.8121,45.8121,45.748,45.756,643670.0
2017-06-07 15:30:00,57.12,57.2,57.11,57.18,2672448.0,45.756,45.8201,45.748,45.8041,2672448.0
2017-06-08 09:30:00,57.14,57.15,56.78,56.87,1529482.0,45.7721,45.7801,45.4837,45.5558,1529482.0
2017-06-08 10:00:00,56.87,56.96,56.85,56.91,1265655.0,45.5558,45.6279,45.5398,45.5878,1265655.0
2017-06-08 10:30:00,56.9,56.92,56.82,56.86,625205.0,45.5798,45.5958,45.5157,45.5478,625205.0
2017-06-08 11:00:00,56.85,56.89,56.78,56.8,544342.0,45.5398,45.5718,45.4837,45.4997,544342.0
2017-06-08 11:30:00,56.79,56.86,56.73,56.86,828481.0,45.4917,45.5478,45.4436,45.5478,828481.0
2017-06-08 12:00:00,56.86,56.9,56.85,56.88,571908.0,45.5478,45.5798,45.5398,45.5638,571908.0
2017-06-08 12:30:00,56.88,56.9,56.78,56.8,517680.0,45.5638,45.5798,45.4837,45.4997,517680.0
2017-06-08 13:00:00,56.8,56.82,56.62,56.64,493694.0,45.4997,45.5157,45.3555,45.3715,493694.0
2017-06-08 13:30:00,56.64,56.72,56.63,56.7,438992.0,45.3715,45.4356,45.3635,45.4196,438992.0
2017-06-08 14:00:00,56.7,56.71,56.62,56.65,327699.0,45.4196,45.4276,45.3555,45.3795,327699.0
2017-06-08 14:30:00,56.66,56.68,56.59,56.61,358374.0,45.3876,45.4036,45.3315,45.3475,358374.0
2017-06-08 15:00:00,56.6,56.73,56.58,56.72,494926.0,45.3395,45.4436,45.3235,45.4356,494926.0
2017-06-08 15:30:00,56.73,56.76,56.68,56.73,1720049.0,45.4436,45.4677,45.4036,45.4436,1720049.0
2017-06-09 09:30:00,56.7,56.83,56.6,56.69,1438383.0,45.4196,45.5237,45.3395,45.4116,1438383.0
2017-06-09 10:00:00,56.69,56.78,56.67,56.78,785777.0,45.4116,45.4837,45.3956,45.4837,785777.0
2017-06-09 10:30:00,56.78,56.78,56.72,56.73,383081.0,45.4837,45.4837,45.4356,45.4436,383081.0
2017-06-09 11:00:00,56.72,56.77,56.7,56.77,311386.0,45.4356,45.4757,45.4196,45.4757,311386.0
2017-06-09 11:30:00,56.77,56.78,56.65,56.66,354636.0,45.4757,45.4837,45.3795,45.3876,354636.0
2017-06-09 12:00:00,56.66,56.74,56.65,56.7,473129.0,45.3876,45.4516,45.3795,45.4196,473129.0
2017-06-09 12:30:00,56.7,56.72,56.65,56.68,719206.0,45.4196,45.4356,45.3795,45.4036,719206.0
2017-06-09 13:00:00,56.68,56.72,56.62,56.69,394360.0,45.4036,45.4356,45.3555,45.4116,394360.0
2017-06-09 13:30:00,56.69,56.7,56.65,56.69,767864.0,45.4116,45.4196,45.3795,45.4116,767864.0
2017-06-09 14:00:00,56.69,56.77,56.68,56.69,494447.0,45.4116,45.4757,45.4036,45.4116,494447.0
2017-06-09 14:30:00,56.69,56.7,56.57,56.61,1056952.0,45.4116,45.4196,45.3155,45.3475,1056952.0
2017-06-09 15:00:00,56.61,56.68,56.56,56.62,1273060.0,45.3475,45.4036,45.3075,45.3555,1273060.0
2017-06-09 15:30:00,56.62,56.72,56.52,56.69,3486299.0,45.3555,45.4356,45.2754,45.4116,3486299.0
2017-06-12 09:30:00,56.69,56.92,56.59,56.83,1589297.0,45.4116,45.5958,45.3315,45.5237,1589297.0
2017-06-12 10:00:00,56.83,56.85,56.56,56.58,2242264.0,45.5237,45.5398,45.3075,45.3235,2242264.0
2017-06-12 10:30:00,56.58,56.65,56.53,56.63,1095297.0,45.3235,45.3795,45.2834,45.3635,1095297.0
2017-06-12 11:00:00,56.63,56.67,56.55,56.58,705043.0,45.3635,45.3956,45.2994,45.3235,705043.0
2017-06-12 11:30:00,56.58,56.69,56.57,56.66,415202.0,45.3235,45.4116,45.3155,45.3876,415202.0
2017-06-12 12:00:00,56.66,56.69,56.6,56.68,633725.0,45.3876,45.4116,45.3395,45.4036,633725.0
2017-06-12 12:30:00,56.68,56.69,56.58,56.59,454521.0,45.4036,45.4116,45.3235,45.3315,454521.0
2017-06-12 13:00:00,56.59,56.63,56.58,56.6,398593.0,45.3315,45.3635,45.3235,45.3395,398593.0
2017-06-12 13:30:00,56.6,56.62,56.57,56.57,431706.0,45.3395,45.3555,45.3155,45.3155,431706.0
2017-06-12 14:00:00,56.57,56.64,56.57,56.61,356206.0,45.3155,45.3715,45.3155,45.3475,356206.0
2017-06-12 14:30:00,56.61,56.63,56.57,56.6,392715.0,45.3475,45.3635,45.3155,45.3395,392715.0
2017-06-12 15:00:00,56.61,56.63,56.57,56.59,615203.0,45.3475,45.3635,45.3155,45.3315,615203.0
2017-06-12 15:30:00,56.59,56.69,56.58,56.67,1750263.0,45.3315,45.4116,45.3235,45.3956,1750263.0
2017-06-13 09:30:00,56.66,56.66,56.43,56.46,1012891.0,45.3876,45.3876,45.2033,45.2273,1012891.0
2017-06-13 10:00:00,56.46,56.62,56.46,56.62,848246.0,45.2273,45.3555,45.2273,45.3555,848246.0
2017-06-13 10:30:00,56.62,56.67,56.6,56.63,494154.0,45.3555,45.3956,45.3395,45.3635,494154.0
2017-06-13 11:00:00,56.63,56.63,56.56,56.61,527825.0,45.3635,45.3635,45.3075,45.3475,527825.0
2017-06-13 11:30:00,56.62,56.66,56.58,56.61,417543.0,45.3555,45.3876,45.3235,45.3475,417543.0
2017-06-13 12:00:00,56.62,56.64,56.59,56.64,432120.0,45.3555,45.3715,45.3315,45.3715,432120.0
2017-06-13 12:30:00,56.63,56.7,56.62,56.69,209830.0,45.3635,45.4196,45.3555,45.4116,209830.0
2017-06-13 13:00:00,56.69,56.74,56.68,56.74,212506.0,45.4116,45.4516,45.4036,45.4516,212506.0
2017-06-13 13:30:00,56.73,56.74,56.7,56.72,397377.0,45.4436,45.4516,45.4196,45.4356,397377.0
2017-06-13 14:00:00,56.71,56.78,56.7,56.76,285967.0,45.4276,45.4837,45.4196,45.4677,285967.0
2017-06-13 14:30:00,56.76,56.78,56.73,56.73,479121.0,45.4677,45.4837,45.4436,45.4436,479121.0
2017-06-13 15:00:00,56.73,56.78,56.71,56.78,567279.0,45.4436,45.4837,45.4276,45.4837,567279.0
2017-06-13 15:30:00,56.78,56.8,56.72,56.77,2264253.0,45.4837,45.4997,45.4356,45.4757,2264253.0
2017-06-14 09:30:00,56.98,57.08,56.91,56.95,2547028.0,45.6439,45.724,45.5878,45.6199,2547028.0
2017-06-14 10:00:00,56.96,57.01,56.91,57.0,881057.0,45.6279,45.6679,45.5878,45.6599,881057.0
2017-06-14 10:30:00,57.01,57.13,56.99,57.11,1184625.0,45.6679,45.7641,45.6519,45.748,1184625.0
2017-06-14 11:00:00,57.1,57.18,57.09,57.15,463639.0,45.74,45.8041,45.732,45.7801,463639.0
2017-06-14 11:30:00,57.15,57.16,57.09,57.14,526899.0,45.7801,45.7881,45.732,45.7721,526899.0
2017-06-14 12:00:00,57.14,57.23,57.13,57.22,324110.0,45.7721,45.8442,45.7641,45.8361,324110.0
2017-06-14 12:30:00,57.21,57.22,57.13,57.16,341432.0,45.8281,45.8361,45.7641,45.7881,341432.0
2017-06-14 13:00:00,57.16,57.18,57.11,57.15,337903.0,45.7881,45.8041,45.748,45.7801,337903.0
2017-06-14 13:30:00,57.14,57.16,57.11,57.12,886672.0,45.7721,45.7881,45.748,45.756,886672.0
2017-06-14 14:00:00,57.12,57.16,57.06,57.08,1175206.0,45.756,45.7881,45.708,45.724,1175206.0
2017-06-14 14:30:00,57.08,57.12,57.0,57.03,1499455.0,45.724,45.756,45.6599,45.6839,1499455.0
2017-06-14 15:00:00,57.03,57.05,56.92,57.03,1877709.0,45.6839,45.7,45.5958,45.6839,1877709.0
2017-06-14 15:30:00,57.03,57.15,56.99,57.09,2954209.0,45.6839,45.7801,45.6519,45.732,2954209.0
2017-06-15 09:30:00,56.83,56.91,56.63,56.65,1335637.0,45.5237,45.5878,45.3635,45.3795,1335637.0
2017-06-15 10:00:00,56.65,56.76,56.65,56.73,624325.0,45.3795,45.4677,45.3795,45.4436,624325.0
2017-06-15 10:30:00,56.72,56.77,56.7,56.75,481309.0,45.4356,45.4757,45.4196,45.4597,481309.0
2017-06-15 11:00:00,56.75,56.88,56.68,56.88,1039073.0,45.4597,45.5638,45.4036,45.5638,1039073.0
2017-06-15 11:30:00,56.88,56.9,56.83,56.84,415027.0,45.5638,45.5798,45.5237,45.5317,415027.0
2017-06-15 12:00:00,56.84,56.92,56.82,56.87,797566.0,45.5317,45.5958,45.5157,45.5558,797566.0
2017-06-15 12:30:00,56.87,56.9,56.83,56.87,421809.0,45.5558,45.5798,45.5237,45.5558,421809.0
2017-06-15 13:00:00,56.88,56.92,56.87,56.89,293307.0,45.5638,45.5958,45.5558,45.5718,293307.0
2017-06-15 13:30:00,56.9,56.94,56.89,56.92,1016261.0,45.5798,45.6119,45.5718,45.5958,1016261.0
2017-06-15 14:00:00,56.91,57.01,56.89,56.98,331705.0,45.5878,45.6679,45.5718,45.6439,331705.0
2017-06-15 14:30:00,56.98,57.05,56.98,57.05,532553.0,45.6439,45.7,45.6439,45.7,532553.0
2017-06-15 15:00:00,57.05,57.07,57.02,57.04,521303.0,45.7,45.716,45.6759,45.692,521303.0
2017-06-15 15:30:00,57.03,57.05,56.93,56.98,1936969.0,45.6839,45.7,45.6038,45.6439,1936969.0
2017-06-16 09:30:00,56.05,56.07,55.59,55.67,4992146.0,45.2486,45.2648,44.8773,44.9419,4992146.0
2017-06-16 10:00:00,55.66,55.67,55.54,55.59,1442220.0,44.9338,44.9419,44.8369,44.8773,1442220.0
2017-06-16 10:30:00,55.59,55.66,55.44,55.56,1509333.0,44.8773,44.9338,44.7562,44.8531,1509333.0
2017-06-16 11:00:00,55.56,55.73,55.56,55.58,1088629.0,44.8531,44.9903,44.8531,44.8692,1088629.0
2017-06-16 11:30:00,55.59,55.78,55.58,55.75,3082954.0,44.8773,45.0307,44.8692,45.0064,3082954.0
2017-06-16 12:00:00,55.76,55.82,55.74,55.8,557245.0,45.0145,45.063,44.9984,45.0468,557245.0
2017-06-16 12:30:00,55.8,55.87,55.77,55.84,671215.0,45.0468,45.1033,45.0226,45.0791,671215.0
2017-06-16 13:00:00,55.84,55.86,55.75,55.77,897763.0,45.0791,45.0952,45.0064,45.0226,897763.0
2017-06-16 13:30:00,55.76,55.8,55.74,55.76,511969.0,45.0145,45.0468,44.9984,45.0145,511969.0
2017-06-16 14:00:00,55.76,55.82,55.76,55.78,682859.0,45.0145,45.063,45.0145,45.0307,682859.0
2017-06-16 14:30:00,55.78,55.85,55.77,55.85,628611.0,45.0307,45.0872,45.0226,45.0872,628611.0
2017-06-16 15:00:00,55.85,55.86,55.77,55.83,1418001.0,45.0872,45.0952,45.0226,45.071,1418001.0
2017-06-16 15:30:00,55.83,55.96,55.8,55.94,5400320.0,45.071,45.176,45.0468,45.1598,5400320.0
2017-06-19 09:30:00,56.08,56.09,55.71,55.97,1245867.0,45.2728,45.2809,44.9742,45.184,1245867.0
2017-06-19 10:00:00,55.97,56.02,55.95,55.98,929678.0,45.184,45.2244,45.1679,45.1921,929678.0
2017-06-19 10:30:00,55.98,56.01,55.9,55.93,537609.0,45.1921,45.2163,45.1275,45.1518,537609.0
2017-06-19 11:00:00,55.93,56.01,55.93,56.01,337682.0,45.1518,45.2163,45.1518,45.2163,337682.0
2017-06-19 11:30:00,56.01,56.08,56.0,56.06,338002.0,45.2163,45.2728,45.2083,45.2567,338002.0
2017-06-19 12:00:00,56.05,56.14,56.05,56.09,372131.0,45.2486,45.3213,45.2486,45.2809,372131.0
2017-06-19 12:30:00,56.09,56.1,56.06,56.07,236098.0,45.2809,45.289,45.2567,45.2648,236098.0
2017-06-19 13:00:00,56.07,56.12,56.07,56.09,246891.0,45.2648,45.3051,45.2648,45.2809,246891.0
2017-06-19 13:30:00,56.09,56.11,56.02,56.03,442652.0,45.2809,45.2971,45.2244,45.2325,442652.0
2017-06-19 14:00:00,56.03,56.09,56.0,56.09,438794.0,45.2325,45.2809,45.2083,45.2809,438794.0
2017-06-19 14:30:00,56.08,56.09,56.05,56.09,349833.0,45.2728,45.2809,45.2486,45.2809,349833.0
2017-06-19 15:00:00,56.09,56.17,56.07,56.14,482093.0,45.2809,45.3455,45.2648,45.3213,482093.0
2017-06-19 15:30:00,56.14,56.22,56.13,56.21,1292702.0,45.3213,45.3859,45.3132,45.3778,1292702.0
2017-06-20 09:30:00,56.27,56.3,56.16,56.23,681788.0,45.4262,45.4505,45.3374,45.3939,681788.0
2017-06-20 10:00:00,56.23,56.24,56.18,56.2,435392.0,45.3939,45.402,45.3536,45.3697,435392.0
2017-06-20 10:30:00,56.19,56.25,56.18,56.21,304767.0,45.3616,45.4101,45.3536,45.3778,304767.0
2017-06-20 11:00:00,56.22,56.25,56.21,56.24,303629.0,45.3859,45.4101,45.3778,45.402,303629.0
2017-06-20 11:30:00,56.24,56.27,56.15,56.16,352585.0,45.402,45.4262,45.3294,45.3374,352585.0
2017-06-20 12:00:00,56.16,56.18,56.09,56.1,434125.0,45.3374,45.3536,45.2809,45.289,434125.0
2017-06-20 12:30:00,56.1,56.18,56.09,56.17,763274.0,45.289,45.3536,45.2809,45.3455,763274.0
2017-06-20 13:00:00,56.17,56.2,56.14,56.16,369225.0,45.3455,45.3697,45.3213,45.3374,369225.0
2017-06-20 13:30:00,56.16,56.16,56.12,56.14,215637.0,45.3374,45.3374,45.3051,45.3213,215637.0
2017-06-20 14:00:00,56.14,56.15,56.06,56.07,316103.0,45.3213,45.3294,45.2567,45.2648,316103.0
2017-06-20 14:30:00,56.07,56.13,56.06,56.1,552932.0,45.2648,45.3132,45.2567,45.289,552932.0
2017-06-20 15:00:00,56.11,56.13,56.07,56.09,533259.0,45.2971,45.3132,45.2648,45.2809,533259.0
2017-06-20 15:30:00,56.09,56.1,55.98,56.0,1572032.0,45.2809,45.289,45.1921,45.2083,1572032.0
2017-06-21 09:30:00,56.0,56.12,55.96,56.01,834334.0,45.2083,45.3051,45.176,45.2163,834334.0
2017-06-21 10:00:00,56.01,56.04,55.92,55.93,476691.0,45.2163,45.2406,45.1437,45.1518,476691.0
2017-06-21 10:30:00,55.93,56.03,55.91,55.99,562482.0,45.1518,45.2325,45.1356,45.2002,562482.0
2017-06-21 11:00:00,55.98,55.98,55.85,55.86,479444.0,45.1921,45.1921,45.0872,45.0952,479444.0
2017-06-21 11:30:00,55.86,55.94,55.85,55.93,284230.0,45.0952,45.1598,45.0872,45.1518,284230.0
2017-06-21 12:00:00,55.94,55.95,55.91,55.94,122137.0,45.1598,45.1679,45.1356,45.1598,122137.0
2017-06-21 12:30:00,55.93,55.97,55.91,55.92,255450.0,45.1518,45.184,45.1356,45.1437,255450.0
2017-06-21 13:00:00,55.92,55.93,55.87,55.88,388461.0,45.1437,45.1518,45.1033,45.1114,388461.0
2017-06-21 13:30:00,55.88,55.9,55.81,55.84,360435.0,45.1114,45.1275,45.0549,45.0791,360435.0
2017-06-21 14:00:00,55.84,55.9,55.83,55.85,251261.0,45.0791,45.1275,45.071,45.0872,251261.0
2017-06-21 14:30:00,55.85,55.92,55.85,55.9,310804.0,45.0872,45.1437,45.0872,45.1275,310804.0
2017-06-21 15:00:00,55.9,55.9,55.79,55.8,473710.0,45.1275,45.1275,45.0387,45.0468,473710.0
2017-06-21 15:30:00,55.8,55.85,55.78,55.84,1877999.0,45.0468,45.0872,45.0307,45.0791,1877999.0
2017-06-22 09:30:00,55.76,55.79,55.56,55.67,849509.0,45.0145,45.0387,44.8531,44.9419,849509.0
2017-06-22 10:00:00,55.67,55.68,55.56,55.57,379890.0,44.9419,44.9499,44.8531,44.8611,379890.0
2017-06-22 10:30:00,55.56,55.59,55.52,55.57,501499.0,44.8531,44.8773,44.8208,44.8611,501499.0
2017-06-22 11:00:00,55.57,55.65,55.57,55.64,405861.0,44.8611,44.9257,44.8611,44.9176,405861.0
2017-06-22 11:30:00,55.65,55.65,55.59,55.61,230332.0,44.9257,44.9257,44.8773,44.8934,230332.0
2017-06-22 12:00:00,55.62,55.63,55.56,55.61,278256.0,44.9015,44.9096,44.8531,44.8934,278256.0
2017-06-22 12:30:00,55.61,55.65,55.6,55.61,224027.0,44.8934,44.9257,44.8853,44.8934,224027.0
2017-06-22 13:00:00,55.62,55.67,55.6,55.63,240755.0,44.9015,44.9419,44.8853,44.9096,240755.0
2017-06-22 13:30:00,55.63,55.64,55.6,55.6,421449.0,44.9096,44.9176,44.8853,44.8853,421449.0
2017-06-22 14:00:00,55.61,55.61,55.57,55.58,368168.0,44.8934,44.8934,44.8611,44.8692,368168.0
2017-06-22 14:30:00,55.57,55.6,55.55,55.58,231004.0,44.8611,44.8853,44.845,44.8692,231004.0
2017-06-22 15:00:00,55.58,55.63,55.57,55.62,217008.0,44.8692,44.9096,44.8611,44.9015,217008.0
2017-06-22 15:30:00,55.62,55.62,55.45,55.46,1595833.0,44.9015,44.9015,44.7643,44.7723,1595833.0
2017-06-23 09:30:00,55.46,55.56,55.42,55.56,537183.0,44.7723,44.8531,44.74,44.8531,537183.0
2017-06-23 10:00:00,55.56,55.56,55.5,55.56,530661.0,44.8531,44.8531,44.8046,44.8531,530661.0
2017-06-23 10:30:00,55.56,55.66,55.52,55.61,622303.0,44.8531,44.9338,44.8208,44.8934,622303.0
2017-06-23 11:00:00,55.62,55.65,55.57,55.65,392989.0,44.9015,44.9257,44.8611,44.9257,392989.0
2017-06-23 11:30:00,55.65,55.66,55.61,55.63,317884.0,44.9257,44.9338,44.8934,44.9096,317884.0
2017-06-23 12:00:00,55.63,55.65,55.58,55.62,447858.0,44.9096,44.9257,44.8692,44.9015,447858.0
2017-06-23 12:30:00,55.62,55.65,55.61,55.63,835291.0,44.9015,44.9257,44.8934,44.9096,835291.0
2017-06-23 13:00:00,55.63,55.64,55.6,55.62,626364.0,44.9096,44.9176,44.8853,44.9015,626364.0
2017-06-23 13:30:00,55.62,55.65,55.61,55.62,470370.0,44.9015,44.9257,44.8934,44.9015,470370.0
2017-06-23 14:00:00,55.62,55.63,55.53,55.53,306468.0,44.9015,44.9096,44.8288,44.8288,306468.0
2017-06-23 14:30:00,55.54,55.56,55.5,55.51,715941.0,44.8369,44.8531,44.8046,44.8127,715941.0
2017-06-23 15:00:00,55.51,55.51,55.44,55.45,906545.0,44.8127,44.8127,44.7562,44.7643,906545.0
2017-06-23 15:30:00,55.44,55.52,55.43,55.49,2880657.0,44.7562,44.8208,44.7481,44.7965,2880657.0
2017-06-26 09:30:00,55.66,55.73,55.61,55.7,553012.0,44.9338,44.9903,44.8934,44.9661,553012.0
2017-06-26 10:00:00,55.71,55.75,55.69,55.72,369389.0,44.9742,45.0064,44.958,44.9822,369389.0
2017-06-26 10:30:00,55.73,55.77,55.66,55.77,493295.0,44.9903,45.0226,44.9338,45.0226,493295.0
2017-06-26 11:00:00,55.77,55.89,55.76,55.8,617427.0,45.0226,45.1195,45.0145,45.0468,617427.0
2017-06-26 11:30:00,55.79,55.83,55.76,55.82,217781.0,45.0387,45.071,45.0145,45.063,217781.0
2017-06-26 12:00:00,55.82,55.83,55.77,55.78,318296.0,45.063,45.071,45.0226,45.0307,318296.0
2017-06-26 12:30:00,55.77,55.85,55.76,55.82,857792.0,45.0226,45.0872,45.0145,45.063,857792.0
2017-06-26 13:00:00,55.82,55.85,55.78,55.79,235718.0,45.063,45.0872,45.0307,45.0387,235718.0
2017-06-26 13:30:00,55.79,55.82,55.77,55.81,136003.0,45.0387,45.063,45.0226,45.0549,136003.0
2017-06-26 14:00:00,55.82,55.82,55.76,55.79,184735.0,45.063,45.063,45.0145,45.0387,184735.0
2017-06-26 14:30:00,55.79,55.8,55.75,55.78,336888.0,45.0387,45.0468,45.0064,45.0307,336888.0
2017-06-26 15:00:00,55.78,55.8,55.74,55.76,330238.0,45.0307,45.0468,44.9984,45.0145,330238.0
2017-06-26 15:30:00,55.76,55.78,55.69,55.7,1154820.0,45.0145,45.0307,44.958,44.9661,1154820.0
2017-06-27 09:30:00,55.6,55.76,55.54,55.58,1047458.0,44.8853,45.0145,44.8369,44.8692,1047458.0
2017-06-27 10:00:00,55.58,55.59,55.47,55.51,752735.0,44.8692,44.8773,44.7804,44.8127,752735.0
2017-06-27 10:30:00,55.51,55.62,55.51,55.57,393699.0,44.8127,44.9015,44.8127,44.8611,393699.0
2017-06-27 11:00:00,55.57,55.58,55.49,55.51,239135.0,44.8611,44.8692,44.7965,44.8127,239135.0
2017-06-27 11:30:00,55.51,55.53,55.44,55.47,290120.0,44.8127,44.8288,44.7562,44.7804,290120.0
2017-06-27 12:00:00,55.47,55.49,55.44,55.46,242559.0,44.7804,44.7965,44.7562,44.7723,242559.0
2017-06-27 12:30:00,55.46,55.46,55.4,55.42,370813.0,44.7723,44.7723,44.7239,44.74,370813.0
2017-06-27 13:00:00,55.42,55.43,55.36,55.37,346445.0,44.74,44.7481,44.6916,44.6997,346445.0
2017-06-27 13:30:00,55.36,55.39,55.24,55.28,888295.0,44.6916,44.7158,44.5947,44.627,888295.0
2017-06-27 14:00:00,55.28,55.36,55.24,55.34,636297.0,44.627,44.6916,44.5947,44.6755,636297.0
2017-06-27 14:30:00,55.34,55.36,55.3,55.34,451311.0,44.6755,44.6916,44.6432,44.6755,451311.0
2017-06-27 15:00:00,55.34,55.35,55.3,55.33,417675.0,44.6755,44.6835,44.6432,44.6674,417675.0
2017-06-27 15:30:00,55.33,55.34,55.22,55.23,2079372.0,44.6674,44.6755,44.5786,44.5867,2079372.0
2017-06-28 09:30:00,55.56,55.64,55.42,55.47,977008.0,44.8531,44.9176,44.74,44.7804,977008.0
2017-06-28 10:00:00,55.46,55.59,55.45,55.59,626532.0,44.7723,44.8773,44.7643,44.8773,626532.0
2017-06-28 10:30:00,55.58,55.63,55.53,55.6,513019.0,44.8692,44.9096,44.8288,44.8853,513019.0
2017-06-28 11:00:00,55.59,55.61,55.56,55.58,275943.0,44.8773,44.8934,44.8531,44.8692,275943.0
2017-06-28 11:30:00,55.59,55.67,55.57,55.66,240092.0,44.8773,44.9419,44.8611,44.9338,240092.0
2017-06-28 12:00:00,55.65,55.65,55.53,55.55,942411.0,44.9257,44.9257,44.8288,44.845,942411.0
2017-06-28 12:30:00,55.55,55.59,55.54,55.58,334968.0,44.845,44.8773,44.8369,44.8692,334968.0
2017-06-28 13:00:00,55.58,55.6,55.56,55.58,236578.0,44.8692,44.8853,44.8531,44.8692,236578.0
2017-06-28 13:30:00,55.58,55.61,55.56,55.57,311962.0,44.8692,44.8934,44.8531,44.8611,311962.0
2017-06-28 14:00:00,55.57,55.61,55.55,55.6,436159.0,44.8611,44.8934,44.845,44.8853,436159.0
2017-06-28 14:30:00,55.6,55.61,55.52,55.53,401006.0,44.8853,44.8934,44.8208,44.8288,401006.0
2017-06-28 15:00:00,55.54,55.57,55.51,55.53,347824.0,44.8369,44.8611,44.8127,44.8288,347824.0
2017-06-28 15:30:00,55.53,55.54,55.41,55.44,3131521.0,44.8288,44.8369,44.732,44.7562,3131521.0
2017-06-29 09:30:00,55.36,55.51,55.1,55.15,2283008.0,44.6916,44.8127,44.4817,44.5221,2283008.0
2017-06-29 10:00:00,55.15,55.25,55.01,55.1,1444406.0,44.5221,44.6028,44.409,44.4817,1444406.0
2017-06-29 10:30:00,55.1,55.18,55.05,55.13,1596935.0,44.4817,44.5463,44.4413,44.5059,1596935.0
2017-06-29 11:00:00,55.12,55.14,54.97,55.0,1334020.0,44.4978,44.514,44.3768,44.401,1334020.0
2017-06-29 11:30:00,55.0,55.06,54.89,54.92,1336525.0,44.401,44.4494,44.3122,44.3364,1336525.0
2017-06-29 12:00:00,54.92,54.95,54.85,54.89,772373.0,44.3364,44.3606,44.2799,44.3122,772373.0
2017-06-29 12:30:00,54.9,54.97,54.86,54.87,844205.0,44.3202,44.3768,44.288,44.296,844205.0
2017-06-29 13:00:00,54.87,54.91,54.64,54.67,792910.0,44.296,44.3283,44.1103,44.1346,792910.0
2017-06-29 13:30:00,54.67,54.83,54.67,54.79,1057672.0,44.1346,44.2637,44.1346,44.2314,1057672.0
2017-06-29 14:00:00,54.79,54.87,54.77,54.86,690176.0,44.2314,44.296,44.2153,44.288,690176.0
2017-06-29 14:30:00,54.86,54.9,54.84,54.89,685671.0,44.288,44.3202,44.2718,44.3122,685671.0
2017-06-29 15:00:00,54.89,54.93,54.82,54.84,1233992.0,44.3122,44.3445,44.2557,44.2718,1233992.0
2017-06-29 15:30:00,54.84,54.93,54.81,54.84,3105319.0,44.2718,44.3445,44.2476,44.2718,3105319.0
2017-06-30 09:30:00,55.05,55.11,54.87,54.99,1112608.0,44.4413,44.4898,44.296,44.3929,1112608.0
2017-06-30 10:00:00,54.99,55.03,54.92,54.98,678220.0,44.3929,44.4252,44.3364,44.3848,678220.0
2017-06-30 10:30:00,54.99,55.04,54.97,55.0,344341.0,44.3929,44.4333,44.3768,44.401,344341.0
2017-06-30 11:00:00,55.0,55.05,54.96,54.98,407416.0,44.401,44.4413,44.3687,44.3848,407416.0
2017-06-30 11:30:00,54.97,55.03,54.95,55.01,248842.0,44.3768,44.4252,44.3606,44.409,248842.0
2017-06-30 12:00:00,55.01,55.06,54.98,55.01,184018.0,44.409,44.4494,44.3848,44.409,184018.0
2017-06-30 12:30:00,55.02,55.04,54.98,55.01,187048.0,44.4171,44.4333,44.3848,44.409,187048.0
2017-06-30 13:00:00,55.0,55.02,54.99,55.01,179291.0,44.401,44.4171,44.3929,44.409,179291.0
2017-06-30 13:30:00,55.02,55.02,54.98,55.02,186541.0,44.4171,44.4171,44.3848,44.4171,186541.0
2017-06-30 14:00:00,55.01,55.1,55.0,55.07,285424.0,44.409,44.4817,44.401,44.4575,285424.0
2017-06-30 14:30:00,55.07,55.08,55.03,55.05,588609.0,44.4575,44.4656,44.4252,44.4413,588609.0
2017-06-30 15:00:00,55.05,55.09,55.02,55.08,616828.0,44.4413,44.4736,44.4171,44.4656,616828.0
2017-06-30 15:30:00,55.08,55.15,54.94,54.95,3516691.0,44.4656,44.5221,44.3525,44.3606,3516691.0
2017-07-03 09:30:00,54.98,55.21,54.98,55.12,660531.0,44.3848,44.5705,44.3848,44.4978,660531.0
2017-07-03 10:00:00,55.12,55.15,55.0,55.01,524349.0,44.4978,44.5221,44.401,44.409,524349.0
2017-07-03 10:30:00,55.01,55.08,54.99,55.05,477786.0,44.409,44.4656,44.3929,44.4413,477786.0
2017-07-03 11:00:00,55.03,55.1,54.91,54.92,504745.0,44.4252,44.4817,44.3283,44.3364,504745.0
2017-07-03 11:30:00,54.92,55.0,54.88,55.0,516095.0,44.3364,44.401,44.3041,44.401,516095.0
2017-07-03 12:00:00,55.0,55.0,54.92,54.95,372335.0,44.401,44.401,44.3364,44.3606,372335.0
2017-07-03 12:30:00,54.96,55.0,54.87,54.87,1233560.0,44.3687,44.401,44.296,44.296,1233560.0
2017-07-05 09:30:00,54.88,54.94,54.8,54.89,968560.0,44.3041,44.3525,44.2395,44.3122,968560.0
2017-07-05 10:00:00,54.89,54.98,54.88,54.95,678623.0,44.3122,44.3848,44.3041,44.3606,678623.0
2017-07-05 10:30:00,54.95,55.0,54.92,54.94,497483.0,44.3606,44.401,44.3364,44.3525,497483.0
2017-07-05 11:00:00,54.95,55.0,54.94,54.97,597983.0,44.3606,44.401,44.3525,44.3768,597983.0
2017-07-05 11:30:00,54.97,54.98,54.86,54.88,627461.0,44.3768,44.3848,44.288,44.3041,627461.0
2017-07-05 12:00:00,54.88,54.89,54.83,54.87,268926.0,44.3041,44.3122,44.2637,44.296,268926.0
2017-07-05 12:30:00,54.87,54.87,54.83,54.87,339895.0,44.296,44.296,44.2637,44.296,339895.0
2017-07-05 13:00:00,54.87,54.88,54.81,54.85,569809.0,44.296,44.3041,44.2476,44.2799,569809.0
2017-07-05 13:30:00,54.85,54.87,54.8,54.83,733131.0,44.2799,44.296,44.2395,44.2637,733131.0
2017-07-05 14:00:00,54.83,54.88,54.79,54.88,503074.0,44.2637,44.3041,44.2314,44.3041,503074.0
2017-07-05 14:30:00,54.87,54.89,54.8,54.82,706022.0,44.296,44.3122,44.2395,44.2557,706022.0
2017-07-05 15:00:00,54.82,54.87,54.8,54.84,392646.0,44.2557,44.296,44.2395,44.2718,392646.0
2017-07-05 15:30:00,54.85,54.89,54.81,54.84,2157940.0,44.2799,44.3122,44.2476,44.2718,2157940.0
2017-07-06 09:30:00,54.66,54.83,54.66,54.67,904205.0,44.1265,44.2637,44.1265,44.1346,904205.0
2017-07-06 10:00:00,54.67,54.71,54.57,54.61,1145690.0,44.1346,44.1669,44.0538,44.0861,1145690.0
2017-07-06 10:30:00,54.6,54.73,54.58,54.66,293282.0,44.0781,44.183,44.0619,44.1265,293282.0
2017-07-06 11:00:00,54.67,54.69,54.63,54.67,563138.0,44.1346,44.1507,44.1023,44.1346,563138.0
2017-07-06 11:30:00,54.68,54.71,54.65,54.69,337895.0,44.1426,44.1669,44.1184,44.1507,337895.0
2017-07-06 12:00:00,54.69,54.71,54.65,54.66,266177.0,44.1507,44.1669,44.1184,44.1265,266177.0
2017-07-06 12:30:00,54.65,54.68,54.63,54.67,543813.0,44.1184,44.1426,44.1023,44.1346,543813.0
2017-07-06 13:00:00,54.67,54.69,54.65,54.67,433251.0,44.1346,44.1507,44.1184,44.1346,433251.0
2017-07-06 13:30:00,54.68,54.69,54.61,54.66,189240.0,44.1426,44.1507,44.0861,44.1265,189240.0
2017-07-06 14:00:00,54.66,54.66,54.6,54.65,280949.0,44.1265,44.1265,44.0781,44.1184,280949.0
2017-07-06 14:30:00,54.65,54.65,54.6,54.63,222563.0,44.1184,44.1184,44.0781,44.1023,222563.0
2017-07-06 15:00:00,54.64,54.64,54.57,54.57,457212.0,44.1103,44.1103,44.0538,44.0538,457212.0
2017-07-06 15:30:00,54.58,54.6,54.53,54.55,1903161.0,44.0619,44.0781,44.0215,44.0377,1903161.0
2017-07-07 09:30:00,54.59,54.7,54.47,54.53,1967873.0,44.07,44.1588,43.9731,44.0215,1967873.0
2017-07-07 10:00:00,54.53,54.59,54.5,54.59,984799.0,44.0215,44.07,43.9973,44.07,984799.0
2017-07-07 10:30:00,54.59,54.61,54.52,54.52,567686.0,44.07,44.0861,44.0135,44.0135,567686.0
2017-07-07 11:00:00,54.53,54.67,54.51,54.64,300919.0,44.0215,44.1346,44.0054,44.1103,300919.0
2017-07-07 11:30:00,54.65,54.68,54.63,54.64,308218.0,44.1184,44.1426,44.1023,44.1103,308218.0
2017-07-07 12:00:00,54.65,54.66,54.61,54.63,284790.0,44.1184,44.1265,44.0861,44.1023,284790.0
2017-07-07 12:30:00,54.63,54.64,54.61,54.63,428316.0,44.1023,44.1103,44.0861,44.1023,428316.0
2017-07-07 13:00:00,54.64,54.65,54.45,54.46,483833.0,44.1103,44.1184,43.957,43.965,483833.0
2017-07-07 13:30:00,54.47,54.48,54.36,54.38,257480.0,43.9731,43.9812,43.8843,43.9005,257480.0
2017-07-07 14:00:00,54.39,54.5,54.38,54.48,254746.0,43.9085,43.9973,43.9005,43.9812,254746.0
2017-07-07 14:30:00,54.47,54.51,54.47,54.48,208849.0,43.9731,44.0054,43.9731,43.9812,208849.0
2017-07-07 15:00:00,54.47,54.56,54.47,54.54,503380.0,43.9731,44.0458,43.9731,44.0296,503380.0
2017-07-07 15:30:00,54.53,54.57,54.48,54.5,1622585.0,44.0215,44.0538,43.9812,43.9973,1622585.0
2017-07-10 09:30:00,54.56,54.56,54.41,54.42,664892.0,44.0458,44.0458,43.9247,43.9327,664892.0
2017-07-10 10:00:00,54.42,54.5,54.41,54.46,242583.0,43.9327,43.9973,43.9247,43.965,242583.0
2017-07-10 10:30:00,54.46,54.48,54.42,54.48,452557.0,43.965,43.9812,43.9327,43.9812,452557.0
2017-07-10 11:00:00,54.48,54.51,54.45,54.46,236979.0,43.9812,44.0054,43.957,43.965,236979.0
2017-07-10 11:30:00,54.46,54.49,54.45,54.47,185626.0,43.965,43.9893,43.957,43.9731,185626.0
2017-07-10 12:00:00,54.47,54.48,54.41,54.44,282251.0,43.9731,43.9812,43.9247,43.9489,282251.0
2017-07-10 12:30:00,54.44,54.45,54.32,54.32,1097091.0,43.9489,43.957,43.852,43.852,1097091.0
2017-07-10 13:00:00,54.33,54.37,54.32,54.36,337113.0,43.8601,43.8924,43.852,43.8843,337113.0
2017-07-10 13:30:00,54.36,54.36,54.21,54.21,684958.0,43.8843,43.8843,43.7632,43.7632,684958.0
2017-07-10 14:00:00,54.22,54.22,54.1,54.1,926205.0,43.7713,43.7713,43.6744,43.6744,926205.0
2017-07-10 14:30:00,54.1,54.19,54.06,54.17,802834.0,43.6744,43.7471,43.6421,43.7309,802834.0
2017-07-10 15:00:00,54.18,54.23,54.17,54.2,704166.0,43.739,43.7794,43.7309,43.7551,704166.0
2017-07-10 15:30:00,54.2,54.24,54.13,54.14,2058518.0,43.7551,43.7874,43.6986,43.7067,2058518.0
2017-07-11 09:30:00,54.18,54.2,54.05,54.13,2091027.0,43.739,43.7551,43.634,43.6986,2091027.0
2017-07-11 10:00:00,54.12,54.15,54.08,54.14,447665.0,43.6906,43.7148,43.6583,43.7067,447665.0
2017-07-11 10:30:00,54.13,54.13,54.06,54.08,399859.0,43.6986,43.6986,43.6421,43.6583,399859.0
2017-07-11 11:00:00,54.09,54.09,53.86,53.92,839884.0,43.6663,43.6663,43.4807,43.5291,839884.0
2017-07-11 11:30:00,53.92,53.99,53.92,53.96,716469.0,43.5291,43.5856,43.5291,43.5614,716469.0
2017-07-11 12:00:00,53.96,54.0,53.9,53.92,460360.0,43.5614,43.5937,43.513,43.5291,460360.0
2017-07-11 12:30:00,53.93,54.01,53.9,53.99,546945.0,43.5372,43.6018,43.513,43.5856,546945.0
2017-07-11 13:00:00,53.98,54.0,53.94,53.95,315660.0,43.5775,43.5937,43.5452,43.5533,315660.0
2017-07-11 13:30:00,53.95,54.06,53.93,54.04,344244.0,43.5533,43.6421,43.5372,43.626,344244.0
2017-07-11 14:00:00,54.05,54.09,54.03,54.04,137226.0,43.634,43.6663,43.6179,43.626,137226.0
2017-07-11 14:30:00,54.04,54.06,54.0,54.01,226394.0,43.626,43.6421,43.5937,43.6018,226394.0
2017-07-11 15:00:00,54.01,54.06,53.99,54.04,289913.0,43.6018,43.6421,43.5856,43.626,289913.0
2017-07-11 15:30:00,54.04,54.09,53.97,53.98,3145165.0,43.626,43.6663,43.5695,43.5775,3145165.0
2017-07-12 09:30:00,54.32,54.47,54.25,54.41,999523.0,43.852,43.9731,43.7955,43.9247,999523.0
2017-07-12 10:00:00,54.41,54.41,54.33,54.35,471035.0,43.9247,43.9247,43.8601,43.8762,471035.0
2017-07-12 10:30:00,54.35,54.38,54.31,54.33,618379.0,43.8762,43.9005,43.8439,43.8601,618379.0
2017-07-12 11:00:00,54.33,54.35,54.24,54.29,736149.0,43.8601,43.8762,43.7874,43.8278,736149.0
2017-07-12 11:30:00,54.29,54.32,54.26,54.31,582624.0,43.8278,43.852,43.8036,43.8439,582624.0
2017-07-12 12:00:00,54.31,54.34,54.27,54.29,369051.0,43.8439,43.8682,43.8117,43.8278,369051.0
2017-07-12 12:30:00,54.3,54.32,54.26,54.3,313572.0,43.8359,43.852,43.8036,43.8359,313572.0
2017-07-12 13:00:00,54.31,54.33,54.29,54.31,354440.0,43.8439,43.8601,43.8278,43.8439,354440.0
2017-07-12 13:30:00,54.31,54.34,54.3,54.33,355924.0,43.8439,43.8682,43.8359,43.8601,355924.0
2017-07-12 14:00:00,54.34,54.37,54.32,54.34,384933.0,43.8682,43.8924,43.852,43.8682,384933.0
2017-07-12 14:30:00,54.34,54.34,54.29,54.29,369076.0,43.8682,43.8682,43.8278,43.8278,369076.0
2017-07-12 15:00:00,54.3,54.34,54.29,54.31,422888.0,43.8359,43.8682,43.8278,43.8439,422888.0
2017-07-12 15:30:00,54.31,54.33,54.26,54.29,1350906.0,43.8439,43.8601,43.8036,43.8278,1350906.0
2017-07-13 09:30:00,54.35,54.38,54.28,54.3,1501512.0,43.8762,43.9005,43.8197,43.8359,1501512.0
2017-07-13 10:00:00,54.3,54.36,54.26,54.28,464910.0,43.8359,43.8843,43.8036,43.8197,464910.0
2017-07-13 10:30:00,54.28,54.29,54.24,54.25,322249.0,43.8197,43.8278,43.7874,43.7955,322249.0
2017-07-13 11:00:00,54.25,54.33,54.24,54.3,353502.0,43.7955,43.8601,43.7874,43.8359,353502.0
2017-07-13 11:30:00,54.3,54.35,54.29,54.34,306461.0,43.8359,43.8762,43.8278,43.8682,306461.0
2017-07-13 12:00:00,54.33,54.39,54.33,54.36,186092.0,43.8601,43.9085,43.8601,43.8843,186092.0
2017-07-13 12:30:00,54.36,54.38,54.34,54.37,148412.0,43.8843,43.9005,43.8682,43.8924,148412.0
2017-07-13 13:00:00,54.37,54.39,54.35,54.38,184766.0,43.8924,43.9085,43.8762,43.9005,184766.0
2017-07-13 13:30:00,54.38,54.41,54.36,54.41,347807.0,43.9005,43.9247,43.8843,43.9247,347807.0
2017-07-13 14:00:00,54.41,54.41,54.33,54.35,401700.0,43.9247,43.9247,43.8601,43.8762,401700.0
2017-07-13 14:30:00,54.35,54.36,54.31,54.32,279951.0,43.8762,43.8843,43.8439,43.852,279951.0
2017-07-13 15:00:00,54.32,54.35,54.3,54.34,383330.0,43.852,43.8762,43.8359,43.8682,383330.0
2017-07-13 15:30:00,54.34,54.37,54.3,54.3,1693121.0,43.8682,43.8924,43.8359,43.8359,1693121.0
2017-07-14 09:30:00,54.54,54.64,54.52,54.6,797555.0,44.0296,44.1103,44.0135,44.0781,797555.0
2017-07-14 10:00:00,54.6,54.64,54.56,54.62,459502.0,44.0781,44.1103,44.0458,44.0942,459502.0
2017-07-14 10:30:00,54.61,54.65,54.59,54.61,358976.0,44.0861,44.1184,44.07,44.0861,358976.0
2017-07-14 11:00:00,54.61,54.61,54.55,54.56,297019.0,44.0861,44.0861,44.0377,44.0458,297019.0
2017-07-14 11:30:00,54.57,54.62,54.55,54.61,256868.0,44.0538,44.0942,44.0377,44.0861,256868.0
2017-07-14 12:00:00,54.61,54.64,54.6,54.64,212474.0,44.0861,44.1103,44.0781,44.1103,212474.0
2017-07-14 12:30:00,54.64,54.69,54.61,54.67,291274.0,44.1103,44.1507,44.0861,44.1346,291274.0
2017-07-14 13:00:00,54.67,54.71,54.66,54.71,287919.0,44.1346,44.1669,44.1265,44.1669,287919.0
2017-07-14 13:30:00,54.7,54.74,54.68,54.71,288608.0,44.1588,44.1911,44.1426,44.1669,288608.0
2017-07-14 14:00:00,54.7,54.76,54.7,54.75,416963.0,44.1588,44.2072,44.1588,44.1992,416963.0
2017-07-14 14:30:00,54.75,54.76,54.71,54.72,308453.0,44.1992,44.2072,44.1669,44.1749,308453.0
2017-07-14 15:00:00,54.72,54.76,54.71,54.76,254103.0,44.1749,44.2072,44.1669,44.2072,254103.0
2017-07-14 15:30:00,54.76,54.8,54.68,54.71,1637366.0,44.2072,44.2395,44.1426,44.1669,1637366.0
2017-07-17 09:30:00,54.82,54.82,54.65,54.68,776987.0,44.2557,44.2557,44.1184,44.1426,776987.0
2017-07-17 10:00:00,54.68,54.78,54.62,54.77,374088.0,44.1426,44.2234,44.0942,44.2153,374088.0
2017-07-17 10:30:00,54.77,54.84,54.74,54.83,455944.0,44.2153,44.2718,44.1911,44.2637,455944.0
2017-07-17 11:00:00,54.84,54.84,54.77,54.8,496493.0,44.2718,44.2718,44.2153,44.2395,496493.0
2017-07-17 11:30:00,54.8,54.81,54.77,54.8,246523.0,44.2395,44.2476,44.2153,44.2395,246523.0
2017-07-17 12:00:00,54.8,54.84,54.79,54.82,364220.0,44.2395,44.2718,44.2314,44.2557,364220.0
2017-07-17 12:30:00,54.82,54.83,54.8,54.81,107228.0,44.2557,44.2637,44.2395,44.2476,107228.0
2017-07-17 13:00:00,54.8,54.82,54.76,54.76,191167.0,44.2395,44.2557,44.2072,44.2072,191167.0
2017-07-17 13:30:00,54.76,54.8,54.75,54.79,276255.0,44.2072,44.2395,44.1992,44.2314,276255.0
2017-07-17 14:00:00,54.8,54.83,54.78,54.81,396169.0,44.2395,44.2637,44.2234,44.2476,396169.0
2017-07-17 14:30:00,54.81,54.81,54.76,54.77,345788.0,44.2476,44.2476,44.2072,44.2153,345788.0
2017-07-17 15:00:00,54.78,54.78,54.73,54.76,351591.0,44.2234,44.2234,44.183,44.2072,351591.0
2017-07-17 15:30:00,54.77,54.79,54.75,54.76,1083923.0,44.2153,44.2314,44.1992,44.2072,1083923.0
2017-07-18 09:30:00,54.74,54.78,54.61,54.77,610638.0,44.1911,44.2234,44.0861,44.2153,610638.0
2017-07-18 10:00:00,54.77,54.83,54.76,54.78,399966.0,44.2153,44.2637,44.2072,44.2234,399966.0
2017-07-18 10:30:00,54.78,54.8,54.72,54.79,530483.0,44.2234,44.2395,44.1749,44.2314,530483.0
2017-07-18 11:00:00,54.79,54.86,54.77,54.83,459194.0,44.2314,44.288,44.2153,44.2637,459194.0
2017-07-18 11:30:00,54.83,54.87,54.81,54.87,357730.0,44.2637,44.296,44.2476,44.296,357730.0
2017-07-18 12:00:00,54.87,54.87,54.8,54.84,221858.0,44.296,44.296,44.2395,44.2718,221858.0
2017-07-18 12:30:00,54.83,54.86,54.8,54.8,268730.0,44.2637,44.288,44.2395,44.2395,268730.0
2017-07-18 13:00:00,54.8,54.81,54.78,54.79,371284.0,44.2395,44.2476,44.2234,44.2314,371284.0
2017-07-18 13:30:00,54.79,54.8,54.73,54.75,134920.0,44.2314,44.2395,44.183,44.1992,134920.0
2017-07-18 14:00:00,54.74,54.76,54.7,54.7,204613.0,44.1911,44.2072,44.1588,44.1588,204613.0
2017-07-18 14:30:00,54.7,54.72,54.68,54.71,174315.0,44.1588,44.1749,44.1426,44.1669,174315.0
2017-07-18 15:00:00,54.7,54.72,54.69,54.71,399893.0,44.1588,44.1749,44.1507,44.1669,399893.0
2017-07-18 15:30:00,54.71,54.78,54.7,54.76,882781.0,44.1669,44.2234,44.1588,44.2072,882781.0
2017-07-19 09:30:00,54.76,54.89,54.68,54.84,666858.0,44.2072,44.3122,44.1426,44.2718,666858.0
2017-07-19 10:00:00,54.85,54.92,54.78,54.78,511619.0,44.2799,44.3364,44.2234,44.2234,511619.0
2017-07-19 10:30:00,54.78,54.83,54.78,54.83,211461.0,44.2234,44.2637,44.2234,44.2637,211461.0
2017-07-19 11:00:00,54.83,54.85,54.81,54.83,235391.0,44.2637,44.2799,44.2476,44.2637,235391.0
2017-07-19 11:30:00,54.84,54.88,54.82,54.88,374549.0,44.2718,44.3041,44.2557,44.3041,374549.0
2017-07-19 12:00:00,54.89,54.91,54.87,54.89,235297.0,44.3122,44.3283,44.296,44.3122,235297.0
2017-07-19 12:30:00,54.89,54.91,54.87,54.88,295458.0,44.3122,44.3283,44.296,44.3041,295458.0
2017-07-19 13:00:00,54.87,54.89,54.86,54.88,99238.0,44.296,44.3122,44.288,44.3041,99238.0
2017-07-19 13:30:00,54.88,54.92,54.86,54.9,301006.0,44.3041,44.3364,44.288,44.3202,301006.0
2017-07-19 14:00:00,54.91,54.92,54.87,54.91,241435.0,44.3283,44.3364,44.296,44.3283,241435.0
2017-07-19 14:30:00,54.9,54.94,54.89,54.92,226048.0,44.3202,44.3525,44.3122,44.3364,226048.0
2017-07-19 15:00:00,54.93,54.95,54.89,54.94,332946.0,44.3445,44.3606,44.3122,44.3525,332946.0
2017-07-19 15:30:00,54.94,54.98,54.91,54.98,1017142.0,44.3525,44.3848,44.3283,44.3848,1017142.0
2017-07-20 09:30:00,54.94,55.02,54.84,54.96,1192566.0,44.3525,44.4171,44.2718,44.3687,1192566.0
2017-07-20 10:00:00,54.94,54.99,54.91,54.92,885626.0,44.3525,44.3929,44.3283,44.3364,885626.0
2017-07-20 10:30:00,54.92,55.06,54.87,55.04,955643.0,44.3364,44.4494,44.296,44.4333,955643.0
2017-07-20 11:00:00,55.03,55.09,54.98,55.08,256961.0,44.4252,44.4736,44.3848,44.4656,256961.0
2017-07-20 11:30:00,55.08,55.16,55.04,55.12,364910.0,44.4656,44.5301,44.4333,44.4978,364910.0
2017-07-20 12:00:00,55.11,55.15,55.1,55.13,845846.0,44.4898,44.5221,44.4817,44.5059,845846.0
2017-07-20 12:30:00,55.14,55.15,55.09,55.1,239659.0,44.514,44.5221,44.4736,44.4817,239659.0
2017-07-20 13:00:00,55.09,55.11,55.04,55.06,345274.0,44.4736,44.4898,44.4333,44.4494,345274.0
2017-07-20 13:30:00,55.06,55.08,55.03,55.05,233355.0,44.4494,44.4656,44.4252,44.4413,233355.0
2017-07-20 14:00:00,55.04,55.05,55.0,55.01,280803.0,44.4333,44.4413,44.401,44.409,280803.0
2017-07-20 14:30:00,55.01,55.07,54.97,55.01,705592.0,44.409,44.4575,44.3768,44.409,705592.0
2017-07-20 15:00:00,55.02,55.05,54.99,55.03,497778.0,44.4171,44.4413,44.3929,44.4252,497778.0
2017-07-20 15:30:00,55.03,55.03,54.94,54.97,1478379.0,44.4252,44.4252,44.3525,44.3768,1478379.0
2017-07-21 09:30:00,54.8,54.91,54.75,54.78,1476584.0,44.2395,44.3283,44.1992,44.2234,1476584.0
2017-07-21 10:00:00,54.78,54.89,54.75,54.84,640029.0,44.2234,44.3122,44.1992,44.2718,640029.0
2017-07-21 10:30:00,54.83,54.88,54.82,54.83,575893.0,44.2637,44.3041,44.2557,44.2637,575893.0
2017-07-21 11:00:00,54.83,54.85,54.81,54.85,839876.0,44.2637,44.2799,44.2476,44.2799,839876.0
2017-07-21 11:30:00,54.85,54.96,54.84,54.96,235523.0,44.2799,44.3687,44.2718,44.3687,235523.0
2017-07-21 12:00:00,54.96,54.97,54.86,54.91,384973.0,44.3687,44.3768,44.288,44.3283,384973.0
2017-07-21 12:30:00,54.91,55.0,54.9,54.98,282928.0,44.3283,44.401,44.3202,44.3848,282928.0
2017-07-21 13:00:00,54.98,55.01,54.97,54.99,240480.0,44.3848,44.409,44.3768,44.3929,240480.0
2017-07-21 13:30:00,54.99,55.03,54.96,55.02,262662.0,44.3929,44.4252,44.3687,44.4171,262662.0
2017-07-21 14:00:00,55.02,55.03,54.99,55.02,447915.0,44.4171,44.4252,44.3929,44.4171,447915.0
2017-07-21 14:30:00,55.01,55.06,55.01,55.04,319495.0,44.409,44.4494,44.409,44.4333,319495.0
2017-07-21 15:00:00,55.05,55.08,55.03,55.05,706450.0,44.4413,44.4656,44.4252,44.4413,706450.0
2017-07-21 15:30:00,55.05,55.1,55.03,55.09,1052857.0,44.4413,44.4817,44.4252,44.4736,1052857.0
2017-07-24 09:30:00,55.06,55.06,54.86,55.01,674424.0,44.4494,44.4494,44.288,44.409,674424.0
2017-07-24 10:00:00,55.01,55.02,54.94,54.95,895394.0,44.409,44.4171,44.3525,44.3606,895394.0
2017-07-24 10:30:00,54.94,55.02,54.94,55.02,1072884.0,44.3525,44.4171,44.3525,44.4171,1072884.0
2017-07-24 11:00:00,55.01,55.09,54.98,55.08,1424839.0,44.409,44.4736,44.3848,44.4656,1424839.0
2017-07-24 11:30:00,55.07,55.08,55.01,55.04,727524.0,44.4575,44.4656,44.409,44.4333,727524.0
2017-07-24 12:00:00,55.04,55.05,55.0,55.04,115624.0,44.4333,44.4413,44.401,44.4333,115624.0
2017-07-24 12:30:00,55.03,55.05,55.0,55.01,107923.0,44.4252,44.4413,44.401,44.409,107923.0
2017-07-24 13:00:00,55.02,55.02,54.95,54.96,120766.0,44.4171,44.4171,44.3606,44.3687,120766.0
2017-07-24 13:30:00,54.95,54.97,54.93,54.94,88089.0,44.3606,44.3768,44.3445,44.3525,88089.0
2017-07-24 14:00:00,54.94,54.98,54.93,54.97,275894.0,44.3525,44.3848,44.3445,44.3768,275894.0
2017-07-24 14:30:00,54.97,54.99,54.96,54.97,330916.0,44.3768,44.3929,44.3687,44.3768,330916.0
2017-07-24 15:00:00,54.97,54.99,54.94,54.98,213742.0,44.3768,44.3929,44.3525,44.3848,213742.0
2017-07-24 15:30:00,54.98,54.99,54.89,54.92,1520465.0,44.3848,44.3929,44.3122,44.3364,1520465.0
2017-07-25 09:30:00,55.09,55.22,55.04,55.22,1305418.0,44.4736,44.5786,44.4333,44.5786,1305418.0
2017-07-25 10:00:00,55.21,55.22,55.12,55.2,1418242.0,44.5705,44.5786,44.4978,44.5624,1418242.0
2017-07-25 10:30:00,55.2,55.3,55.2,55.23,2287167.0,44.5624,44.6432,44.5624,44.5867,2287167.0
2017-07-25 11:00:00,55.23,55.28,55.22,55.27,1036710.0,44.5867,44.627,44.5786,44.6189,1036710.0
2017-07-25 11:30:00,55.27,55.3,55.24,55.26,1012430.0,44.6189,44.6432,44.5947,44.6109,1012430.0
2017-07-25 12:00:00,55.26,55.31,55.22,55.25,515705.0,44.6109,44.6512,44.5786,44.6028,515705.0
2017-07-25 12:30:00,55.25,55.3,55.24,55.28,344307.0,44.6028,44.6432,44.5947,44.627,344307.0
2017-07-25 13:00:00,55.28,55.29,55.24,55.27,322389.0,44.627,44.6351,44.5947,44.6189,322389.0
2017-07-25 13:30:00,55.27,55.3,55.24,55.26,455253.0,44.6189,44.6432,44.5947,44.6109,455253.0
2017-07-25 14:00:00,55.26,55.28,55.24,55.26,327521.0,44.6109,44.627,44.5947,44.6109,327521.0
2017-07-25 14:30:00,55.26,55.28,55.22,55.28,286837.0,44.6109,44.627,44.5786,44.627,286837.0
2017-07-25 15:00:00,55.28,55.28,55.23,55.24,572392.0,44.627,44.627,44.5867,44.5947,572392.0
2017-07-25 15:30:00,55.24,55.32,55.24,55.3,2273260.0,44.5947,44.6593,44.5947,44.6432,2273260.0
2017-07-26 09:30:00,55.29,55.29,55.1,55.21,731347.0,44.6351,44.6351,44.4817,44.5705,731347.0
2017-07-26 10:00:00,55.21,55.26,55.17,55.17,273889.0,44.5705,44.6109,44.5382,44.5382,273889.0
2017-07-26 10:30:00,55.17,55.29,55.16,55.25,285957.0,44.5382,44.6351,44.5301,44.6028,285957.0
2017-07-26 11:00:00,55.25,55.3,55.23,55.29,158229.0,44.6028,44.6432,44.5867,44.6351,158229.0
2017-07-26 11:30:00,55.29,55.3,55.23,55.26,177783.0,44.6351,44.6432,44.5867,44.6109,177783.0
2017-07-26 12:00:00,55.25,55.28,55.22,55.26,329931.0,44.6028,44.627,44.5786,44.6109,329931.0
2017-07-26 12:30:00,55.27,55.29,55.24,55.26,166430.0,44.6189,44.6351,44.5947,44.6109,166430.0
2017-07-26 13:00:00,55.27,55.31,55.26,55.3,119670.0,44.6189,44.6512,44.6109,44.6432,119670.0
2017-07-26 13:30:00,55.29,55.35,55.29,55.32,137718.0,44.6351,44.6835,44.6351,44.6593,137718.0
2017-07-26 14:00:00,55.32,55.41,55.26,55.38,451296.0,44.6593,44.732,44.6109,44.7077,451296.0
2017-07-26 14:30:00,55.38,55.39,55.28,55.28,319789.0,44.7077,44.7158,44.627,44.627,319789.0
2017-07-26 15:00:00,55.28,55.34,55.25,55.3,595342.0,44.627,44.6755,44.6028,44.6432,595342.0
2017-07-26 15:30:00,55.3,55.31,55.23,55.3,1671722.0,44.6432,44.6512,44.5867,44.6432,1671722.0
2017-07-27 09:30:00,55.31,55.63,55.28,55.52,1286253.0,44.6512,44.9096,44.627,44.8208,1286253.0
2017-07-27 10:00:00,55.51,55.52,55.4,55.43,749826.0,44.8127,44.8208,44.7239,44.7481,749826.0
2017-07-27 10:30:00,55.42,55.46,55.41,55.45,477844.0,44.74,44.7723,44.732,44.7643,477844.0
2017-07-27 11:00:00,55.45,55.53,55.42,55.51,354697.0,44.7643,44.8288,44.74,44.8127,354697.0
2017-07-27 11:30:00,55.49,55.54,55.47,55.52,414637.0,44.7965,44.8369,44.7804,44.8208,414637.0
2017-07-27 12:00:00,55.51,55.55,55.5,55.55,312583.0,44.8127,44.845,44.8046,44.845,312583.0
2017-07-27 12:30:00,55.55,55.59,55.52,55.57,641401.0,44.845,44.8773,44.8208,44.8611,641401.0
2017-07-27 13:00:00,55.57,55.61,55.55,55.59,871840.0,44.8611,44.8934,44.845,44.8773,871840.0
2017-07-27 13:30:00,55.59,55.6,55.47,55.48,802068.0,44.8773,44.8853,44.7804,44.7885,802068.0
2017-07-27 14:00:00,55.48,55.58,55.46,55.56,427886.0,44.7885,44.8692,44.7723,44.8531,427886.0
2017-07-27 14:30:00,55.56,55.58,55.52,55.58,563064.0,44.8531,44.8692,44.8208,44.8692,563064.0
2017-07-27 15:00:00,55.58,55.68,55.54,55.68,872119.0,44.8692,44.9499,44.8369,44.9499,872119.0
2017-07-27 15:30:00,55.68,55.82,55.66,55.82,3028447.0,44.9499,45.063,44.9338,45.063,3028447.0
2017-07-28 09:30:00,55.64,55.87,55.64,55.72,1698098.0,44.9176,45.1033,44.9176,44.9822,1698098.0
2017-07-28 10:00:00,55.72,55.72,55.12,55.12,1584134.0,44.9822,44.9822,44.4978,44.4978,1584134.0
2017-07-28 10:30:00,55.12,55.24,54.57,55.2,7323903.0,44.4978,44.5947,44.0538,44.5624,7323903.0
2017-07-28 11:00:00,55.19,55.4,55.06,55.38,1439608.0,44.5544,44.7239,44.4494,44.7077,1439608.0
2017-07-28 11:30:00,55.39,55.43,55.29,55.32,823800.0,44.7158,44.7481,44.6351,44.6593,823800.0
2017-07-28 12:00:00,55.33,55.34,55.18,55.22,430522.0,44.6674,44.6755,44.5463,44.5786,430522.0
2017-07-28 12:30:00,55.22,55.24,55.15,55.22,514193.0,44.5786,44.5947,44.5221,44.5786,514193.0
2017-07-28 13:00:00,55.23,55.37,55.22,55.31,462180.0,44.5867,44.6997,44.5786,44.6512,462180.0
2017-07-28 13:30:00,55.31,55.38,55.29,55.34,349892.0,44.6512,44.7077,44.6351,44.6755,349892.0
2017-07-28 14:00:00,55.34,55.35,55.19,55.2,447982.0,44.6755,44.6835,44.5544,44.5624,447982.0
2017-07-28 14:30:00,55.2,55.26,55.18,55.24,285525.0,44.5624,44.6109,44.5463,44.5947,285525.0
2017-07-28 15:00:00,55.24,55.26,55.22,55.22,409592.0,44.5947,44.6109,44.5786,44.5786,409592.0
2017-07-28 15:30:00,55.22,55.38,55.22,55.35,1135978.0,44.5786,44.7077,44.5786,44.6835,1135978.0
2017-07-31 09:30:00,55.2,55.38,55.2,55.32,824984.0,44.5624,44.7077,44.5624,44.6593,824984.0
2017-07-31 10:00:00,55.33,55.33,55.22,55.27,385425.0,44.6674,44.6674,44.5786,44.6189,385425.0
2017-07-31 10:30:00,55.27,55.32,55.18,55.25,299113.0,44.6189,44.6593,44.5463,44.6028,299113.0
2017-07-31 11:00:00,55.25,55.33,55.25,55.3,373771.0,44.6028,44.6674,44.6028,44.6432,373771.0
2017-07-31 11:30:00,55.3,55.36,55.27,55.33,231303.0,44.6432,44.6916,44.6189,44.6674,231303.0
2017-07-31 12:00:00,55.33,55.45,55.32,55.41,1013515.0,44.6674,44.7643,44.6593,44.732,1013515.0
2017-07-31 12:30:00,55.41,55.44,55.39,55.43,201903.0,44.732,44.7562,44.7158,44.7481,201903.0
2017-07-31 13:00:00,55.42,55.44,55.35,55.37,184151.0,44.74,44.7562,44.6835,44.6997,184151.0
2017-07-31 13:30:00,55.37,55.39,55.35,55.38,201113.0,44.6997,44.7158,44.6835,44.7077,201113.0
2017-07-31 14:00:00,55.37,55.41,55.36,55.37,344924.0,44.6997,44.732,44.6916,44.6997,344924.0
2017-07-31 14:30:00,55.37,55.39,55.33,55.35,311502.0,44.6997,44.7158,44.6674,44.6835,311502.0
2017-07-31 15:00:00,55.35,55.4,55.34,55.39,334995.0,44.6835,44.7239,44.6755,44.7158,334995.0
2017-07-31 15:30:00,55.4,55.44,55.3,55.32,1600785.0,44.7239,44.7562,44.6432,44.6593,1600785.0
2017-08-01 09:30:00,55.38,55.47,55.33,55.34,1711730.0,44.7077,44.7804,44.6674,44.6755,1711730.0
2017-08-01 10:00:00,55.34,55.51,55.32,55.41,943662.0,44.6755,44.8127,44.6593,44.732,943662.0
2017-08-01 10:30:00,55.41,55.42,55.31,55.35,408554.0,44.732,44.74,44.6512,44.6835,408554.0
2017-08-01 11:00:00,55.34,55.4,55.29,55.39,529026.0,44.6755,44.7239,44.6351,44.7158,529026.0
2017-08-01 11:30:00,55.38,55.5,55.37,55.5,463625.0,44.7077,44.8046,44.6997,44.8046,463625.0
2017-08-01 12:00:00,55.5,55.5,55.46,55.49,872184.0,44.8046,44.8046,44.7723,44.7965,872184.0
2017-08-01 12:30:00,55.5,55.53,55.46,55.47,645292.0,44.8046,44.8288,44.7723,44.7804,645292.0
2017-08-01 13:00:00,55.48,55.49,55.43,55.44,352336.0,44.7885,44.7965,44.7481,44.7562,352336.0
2017-08-01 13:30:00,55.45,55.45,55.41,55.43,316457.0,44.7643,44.7643,44.732,44.7481,316457.0
2017-08-01 14:00:00,55.42,55.43,55.36,55.37,327640.0,44.74,44.7481,44.6916,44.6997,327640.0
2017-08-01 14:30:00,55.37,55.37,55.33,55.37,450358.0,44.6997,44.6997,44.6674,44.6997,450358.0
2017-08-01 15:00:00,55.36,55.37,55.32,55.36,1063921.0,44.6916,44.6997,44.6593,44.6916,1063921.0
2017-08-01 15:30:00,55.35,55.35,55.23,55.26,3058764.0,44.6835,44.6835,44.5867,44.6109,3058764.0
2017-08-02 09:30:00,55.15,55.21,54.97,55.01,1448908.0,44.5221,44.5705,44.3768,44.409,1448908.0
2017-08-02 10:00:00,55.01,55.2,55.01,55.15,1007435.0,44.409,44.5624,44.409,44.5221,1007435.0
2017-08-02 10:30:00,55.15,55.24,55.12,55.19,459508.0,44.5221,44.5947,44.4978,44.5544,459508.0
2017-08-02 11:00:00,55.19,55.21,55.15,55.2,657627.0,44.5544,44.5705,44.5221,44.5624,657627.0
2017-08-02 11:30:00,55.2,55.21,55.15,55.19,587050.0,44.5624,44.5705,44.5221,44.5544,587050.0
2017-08-02 12:00:00,55.19,55.3,55.14,55.27,536166.0,44.5544,44.6432,44.514,44.6189,536166.0
2017-08-02 12:30:00,55.26,55.31,55.19,55.21,608615.0,44.6109,44.6512,44.5544,44.5705,608615.0
2017-08-02 13:00:00,55.21,55.22,55.16,55.18,572117.0,44.5705,44.5786,44.5301,44.5463,572117.0
2017-08-02 13:30:00,55.18,55.18,55.12,55.16,390801.0,44.5463,44.5463,44.4978,44.5301,390801.0
2017-08-02 14:00:00,55.16,55.18,55.11,55.15,509350.0,44.5301,44.5463,44.4898,44.5221,509350.0
2017-08-02 14:30:00,55.14,55.2,55.14,55.19,444950.0,44.514,44.5624,44.514,44.5544,444950.0
2017-08-02 15:00:00,55.19,55.26,55.18,55.22,729641.0,44.5544,44.6109,44.5463,44.5786,729641.0
2017-08-02 15:30:00,55.23,55.29,55.21,55.23,2941792.0,44.5867,44.6351,44.5705,44.5867,2941792.0
2017-08-03 09:30:00,55.21,55.46,55.21,55.4,1173248.0,44.5705,44.7723,44.5705,44.7239,1173248.0
2017-08-03 10:00:00,55.4,55.49,55.38,55.49,522692.0,44.7239,44.7965,44.7077,44.7965,522692.0
2017-08-03 10:30:00,55.48,55.5,55.39,55.41,554698.0,44.7885,44.8046,44.7158,44.732,554698.0
2017-08-03 11:00:00,55.41,55.45,55.37,55.39,486821.0,44.732,44.7643,44.6997,44.7158,486821.0
2017-08-03 11:30:00,55.38,55.4,55.35,55.38,731889.0,44.7077,44.7239,44.6835,44.7077,731889.0
2017-08-03 12:00:00,55.38,55.42,55.35,55.39,507839.0,44.7077,44.74,44.6835,44.7158,507839.0
2017-08-03 12:30:00,55.4,55.4,55.31,55.34,530051.0,44.7239,44.7239,44.6512,44.6755,530051.0
2017-08-03 13:00:00,55.34,55.36,55.29,55.3,221328.0,44.6755,44.6916,44.6351,44.6432,221328.0
2017-08-03 13:30:00,55.3,55.34,55.27,55.32,536717.0,44.6432,44.6755,44.6189,44.6593,536717.0
2017-08-03 14:00:00,55.32,55.38,55.32,55.35,501615.0,44.6593,44.7077,44.6593,44.6835,501615.0
2017-08-03 14:30:00,55.35,55.37,55.28,55.3,766657.0,44.6835,44.6997,44.627,44.6432,766657.0
2017-08-03 15:00:00,55.3,55.33,55.28,55.28,645702.0,44.6432,44.6674,44.627,44.627,645702.0
2017-08-03 15:30:00,55.28,55.29,55.1,55.14,3554928.0,44.627,44.6351,44.4817,44.514,3554928.0
2017-08-04 09:30:00,55.14,55.32,55.14,55.14,906837.0,44.514,44.6593,44.514,44.514,906837.0
2017-08-04 10:00:00,55.13,55.14,55.01,55.07,645469.0,44.5059,44.514,44.409,44.4575,645469.0
2017-08-04 10:30:00,55.08,55.09,54.97,54.98,224110.0,44.4656,44.4736,44.3768,44.3848,224110.0
2017-08-04 11:00:00,54.98,55.05,54.94,55.02,440072.0,44.3848,44.4413,44.3525,44.4171,440072.0
2017-08-04 11:30:00,55.02,55.04,54.98,55.04,1486642.0,44.4171,44.4333,44.3848,44.4333,1486642.0
2017-08-04 12:00:00,55.04,55.05,54.99,55.01,274650.0,44.4333,44.4413,44.3929,44.409,274650.0
2017-08-04 12:30:00,55.02,55.03,54.98,55.01,356239.0,44.4171,44.4252,44.3848,44.409,356239.0
2017-08-04 13:00:00,55.01,55.02,54.98,54.99,277494.0,44.409,44.4171,44.3848,44.3929,277494.0
2017-08-04 13:30:00,54.99,55.04,54.97,55.02,424551.0,44.3929,44.4333,44.3768,44.4171,424551.0
2017-08-04 14:00:00,55.02,55.03,54.96,54.96,444770.0,44.4171,44.4252,44.3687,44.3687,444770.0
2017-08-04 14:30:00,54.96,55.01,54.96,54.98,573102.0,44.3687,44.409,44.3687,44.3848,573102.0
2017-08-04 15:00:00,54.97,55.07,54.97,55.07,487593.0,44.3768,44.4575,44.3768,44.4575,487593.0
2017-08-04 15:30:00,55.06,55.07,54.99,55.03,3529508.0,44.4494,44.4575,44.3929,44.4252,3529508.0
2017-08-07 09:30:00,55.03,55.26,55.03,55.23,324097.0,44.4252,44.6109,44.4252,44.5867,324097.0
2017-08-07 10:00:00,55.23,55.27,55.21,55.23,310974.0,44.5867,44.6189,44.5705,44.5867,310974.0
2017-08-07 10:30:00,55.23,55.27,55.19,55.24,415667.0,44.5867,44.6189,44.5544,44.5947,415667.0
2017-08-07 11:00:00,55.24,55.29,55.23,55.25,361716.0,44.5947,44.6351,44.5867,44.6028,361716.0
2017-08-07 11:30:00,55.26,55.32,55.25,55.28,400569.0,44.6109,44.6593,44.6028,44.627,400569.0
2017-08-07 12:00:00,55.29,55.35,55.28,55.34,253951.0,44.6351,44.6835,44.627,44.6755,253951.0
2017-08-07 12:30:00,55.35,55.35,55.31,55.34,397643.0,44.6835,44.6835,44.6512,44.6755,397643.0
2017-08-07 13:00:00,55.34,55.4,55.31,55.38,201918.0,44.6755,44.7239,44.6512,44.7077,201918.0
2017-08-07 13:30:00,55.39,55.4,55.36,55.39,445696.0,44.7158,44.7239,44.6916,44.7158,445696.0
2017-08-07 14:00:00,55.4,55.42,55.38,55.39,310900.0,44.7239,44.74,44.7077,44.7158,310900.0
2017-08-07 14:30:00,55.39,55.42,55.38,55.41,329807.0,44.7158,44.74,44.7077,44.732,329807.0
2017-08-07 15:00:00,55.41,55.43,55.38,55.43,479182.0,44.732,44.7481,44.7077,44.7481,479182.0
2017-08-07 15:30:00,55.43,55.47,55.4,55.44,3422357.0,44.7481,44.7804,44.7239,44.7562,3422357.0
2017-08-08 09:30:00,55.29,55.34,55.26,55.28,550260.0,44.6351,44.6755,44.6109,44.627,550260.0
2017-08-08 10:00:00,55.29,55.34,55.25,55.31,440163.0,44.6351,44.6755,44.6028,44.6512,440163.0
2017-08-08 10:30:00,55.3,55.39,55.28,55.38,677220.0,44.6432,44.7158,44.627,44.7077,677220.0
2017-08-08 11:00:00,55.37,55.39,55.31,55.34,493487.0,44.6997,44.7158,44.6512,44.6755,493487.0
2017-08-08 11:30:00,55.34,55.43,55.3,55.42,525489.0,44.6755,44.7481,44.6432,44.74,525489.0
2017-08-08 12:00:00,55.42,55.45,55.41,55.43,220427.0,44.74,44.7643,44.732,44.7481,220427.0
2017-08-08 12:30:00,55.43,55.43,55.35,55.37,253243.0,44.7481,44.7481,44.6835,44.6997,253243.0
2017-08-08 13:00:00,55.37,55.41,55.35,55.39,321742.0,44.6997,44.732,44.6835,44.7158,321742.0
2017-08-08 13:30:00,55.38,55.39,55.33,55.36,291517.0,44.7077,44.7158,44.6674,44.6916,291517.0
2017-08-08 14:00:00,55.37,55.37,55.33,55.35,171533.0,44.6997,44.6997,44.6674,44.6835,171533.0
2017-08-08 14:30:00,55.35,55.35,55.26,55.28,270605.0,44.6835,44.6835,44.6109,44.627,270605.0
2017-08-08 15:00:00,55.28,55.3,55.2,55.23,491446.0,44.627,44.6432,44.5624,44.5867,491446.0
2017-08-08 15:30:00,55.22,55.26,55.19,55.22,1620750.0,44.5786,44.6109,44.5544,44.5786,1620750.0
2017-08-09 09:30:00,55.18,55.34,55.12,55.25,1176576.0,44.5463,44.6755,44.4978,44.6028,1176576.0
2017-08-09 10:00:00,55.24,55.27,55.13,55.2,440787.0,44.5947,44.6189,44.5059,44.5624,440787.0
2017-08-09 10:30:00,55.2,55.26,55.19,55.23,486153.0,44.5624,44.6109,44.5544,44.5867,486153.0
2017-08-09 11:00:00,55.23,55.23,55.13,55.18,560367.0,44.5867,44.5867,44.5059,44.5463,560367.0
2017-08-09 11:30:00,55.16,55.31,55.16,55.31,730897.0,44.5301,44.6512,44.5301,44.6512,730897.0
2017-08-09 12:00:00,55.31,55.32,55.27,55.32,215492.0,44.6512,44.6593,44.6189,44.6593,215492.0
2017-08-09 12:30:00,55.31,55.32,55.26,55.27,186456.0,44.6512,44.6593,44.6109,44.6189,186456.0
2017-08-09 13:00:00,55.27,55.31,55.25,55.28,215384.0,44.6189,44.6512,44.6028,44.627,215384.0
2017-08-09 13:30:00,55.28,55.32,55.23,55.24,272474.0,44.627,44.6593,44.5867,44.5947,272474.0
2017-08-09 14:00:00,55.24,55.25,55.19,55.21,252611.0,44.5947,44.6028,44.5544,44.5705,252611.0
2017-08-09 14:30:00,55.21,55.22,55.16,55.21,230451.0,44.5705,44.5786,44.5301,44.5705,230451.0
2017-08-09 15:00:00,55.2,55.27,55.19,55.25,424344.0,44.5624,44.6189,44.5544,44.6028,424344.0
2017-08-09 15:30:00,55.25,55.35,55.21,55.33,766904.0,44.6028,44.6835,44.5705,44.6674,766904.0
2017-08-10 09:30:00,55.17,55.23,55.08,55.18,658227.0,44.5382,44.5867,44.4656,44.5463,658227.0
2017-08-10 10:00:00,55.19,55.22,55.11,55.17,828098.0,44.5544,44.5786,44.4898,44.5382,828098.0
2017-08-10 10:30:00,55.18,55.25,55.16,55.16,256351.0,44.5463,44.6028,44.5301,44.5301,256351.0
2017-08-10 11:00:00,55.16,55.23,55.13,55.23,363989.0,44.5301,44.5867,44.5059,44.5867,363989.0
2017-08-10 11:30:00,55.23,55.24,55.18,55.21,350885.0,44.5867,44.5947,44.5463,44.5705,350885.0
2017-08-10 12:00:00,55.21,55.26,55.18,55.2,353854.0,44.5705,44.6109,44.5463,44.5624,353854.0
2017-08-10 12:30:00,55.21,55.26,55.18,55.25,460146.0,44.5705,44.6109,44.5463,44.6028,460146.0
2017-08-10 13:00:00,55.25,55.27,55.21,55.22,134855.0,44.6028,44.6189,44.5705,44.5786,134855.0
2017-08-10 13:30:00,55.22,55.25,55.15,55.18,109495.0,44.5786,44.6028,44.5221,44.5463,109495.0
2017-08-10 14:00:00,55.19,55.3,55.16,55.29,209361.0,44.5544,44.6432,44.5301,44.6351,209361.0
2017-08-10 14:30:00,55.28,55.34,55.26,55.28,555395.0,44.627,44.6755,44.6109,44.627,555395.0
2017-08-10 15:00:00,55.28,55.29,55.13,55.16,479723.0,44.627,44.6351,44.5059,44.5301,479723.0
2017-08-10 15:30:00,55.16,55.18,55.06,55.07,1573589.0,44.5301,44.5463,44.4494,44.4575,1573589.0
2017-08-11 09:30:00,54.98,55.2,54.98,55.16,821656.0,44.3848,44.5624,44.3848,44.5301,821656.0
2017-08-11 10:00:00,55.16,55.24,55.13,55.24,584511.0,44.5301,44.5947,44.5059,44.5947,584511.0
2017-08-11 10:30:00,55.24,55.35,55.21,55.34,271323.0,44.5947,44.6835,44.5705,44.6755,271323.0
2017-08-11 11:00:00,55.34,55.34,55.23,55.25,309941.0,44.6755,44.6755,44.5867,44.6028,309941.0
2017-08-11 11:30:00,55.25,55.31,55.23,55.28,238362.0,44.6028,44.6512,44.5867,44.627,238362.0
2017-08-11 12:00:00,55.28,55.28,55.24,55.26,143771.0,44.627,44.627,44.5947,44.6109,143771.0
2017-08-11 12:30:00,55.26,55.28,55.23,55.24,107020.0,44.6109,44.627,44.5867,44.5947,107020.0
2017-08-11 13:00:00,55.24,55.29,55.23,55.28,103978.0,44.5947,44.6351,44.5867,44.627,103978.0
2017-08-11 13:30:00,55.28,55.29,55.24,55.28,163296.0,44.627,44.6351,44.5947,44.627,163296.0
2017-08-11 14:00:00,55.28,55.3,55.25,55.26,608431.0,44.627,44.6432,44.6028,44.6109,608431.0
2017-08-11 14:30:00,55.26,55.26,55.15,55.16,270604.0,44.6109,44.6109,44.5221,44.5301,270604.0
2017-08-11 15:00:00,55.17,55.19,55.11,55.15,285812.0,44.5382,44.5544,44.4898,44.5221,285812.0
2017-08-11 15:30:00,55.15,55.21,55.1,55.13,844405.0,44.5221,44.5705,44.4817,44.5059,844405.0
2017-08-14 09:30:00,55.24,55.45,55.24,55.4,532395.0,44.5947,44.7643,44.5947,44.7239,532395.0
2017-08-14 10:00:00,55.41,55.44,55.38,55.41,341857.0,44.732,44.7562,44.7077,44.732,341857.0
2017-08-14 10:30:00,55.41,55.51,55.39,55.5,270419.0,44.732,44.8127,44.7158,44.8046,270419.0
2017-08-14 11:00:00,55.49,55.49,55.45,55.48,198613.0,44.7965,44.7965,44.7643,44.7885,198613.0
2017-08-14 11:30:00,55.48,55.51,55.44,55.48,230809.0,44.7885,44.8127,44.7562,44.7885,230809.0
2017-08-14 12:00:00,55.48,55.49,55.44,55.45,142204.0,44.7885,44.7965,44.7562,44.7643,142204.0
2017-08-14 12:30:00,55.45,55.5,55.44,55.49,120029.0,44.7643,44.8046,44.7562,44.7965,120029.0
2017-08-14 13:00:00,55.48,55.52,55.46,55.47,102439.0,44.7885,44.8208,44.7723,44.7804,102439.0
2017-08-14 13:30:00,55.47,55.48,55.4,55.42,361300.0,44.7804,44.7885,44.7239,44.74,361300.0
2017-08-14 14:00:00,55.42,55.43,55.37,55.4,211503.0,44.74,44.7481,44.6997,44.7239,211503.0
2017-08-14 14:30:00,55.39,55.43,55.35,55.39,341933.0,44.7158,44.7481,44.6835,44.7158,341933.0
2017-08-14 15:00:00,55.4,55.45,55.37,55.45,352778.0,44.7239,44.7643,44.6997,44.7643,352778.0
2017-08-14 15:30:00,55.45,55.46,55.36,55.4,1916226.0,44.7643,44.7723,44.6916,44.7239,1916226.0
2017-08-15 09:30:00,55.41,55.55,55.41,55.55,377688.0,44.732,44.845,44.732,44.845,377688.0
2017-08-15 10:00:00,55.55,55.58,55.49,55.5,179492.0,44.845,44.8692,44.7965,44.8046,179492.0
2017-08-15 10:30:00,55.5,55.59,55.45,55.58,207980.0,44.8046,44.8773,44.7643,44.8692,207980.0
2017-08-15 11:00:00,55.58,55.63,55.58,55.6,146707.0,44.8692,44.9096,44.8692,44.8853,146707.0
2017-08-15 11:30:00,55.61,55.67,55.6,55.65,109775.0,44.8934,44.9419,44.8853,44.9257,109775.0
2017-08-15 12:00:00,55.64,55.7,55.64,55.68,500853.0,44.9176,44.9661,44.9176,44.9499,500853.0
2017-08-15 12:30:00,55.68,55.69,55.63,55.64,442713.0,44.9499,44.958,44.9096,44.9176,442713.0
2017-08-15 13:00:00,55.64,55.64,55.59,55.61,539183.0,44.9176,44.9176,44.8773,44.8934,539183.0
2017-08-15 13:30:00,55.61,55.69,55.6,55.68,210338.0,44.8934,44.958,44.8853,44.9499,210338.0
2017-08-15 14:00:00,55.68,55.72,55.67,55.71,284897.0,44.9499,44.9822,44.9419,44.9742,284897.0
2017-08-15 14:30:00,55.7,55.71,55.66,55.67,232213.0,44.9661,44.9742,44.9338,44.9419,232213.0
2017-08-15 15:00:00,55.67,55.72,55.67,55.69,444112.0,44.9419,44.9822,44.9419,44.958,444112.0
2017-08-15 15:30:00,55.69,55.75,55.62,55.66,3569438.0,44.958,45.0064,44.9015,44.9338,3569438.0
2017-08-16 09:30:00,55.7,55.82,55.7,55.82,574035.0,44.9661,45.063,44.9661,45.063,574035.0
2017-08-16 10:00:00,55.82,55.88,55.81,55.86,240396.0,45.063,45.1114,45.0549,45.0952,240396.0
2017-08-16 10:30:00,55.87,55.94,55.85,55.91,363103.0,45.1033,45.1598,45.0872,45.1356,363103.0
2017-08-16 11:00:00,55.91,55.92,55.86,55.89,152408.0,45.1356,45.1437,45.0952,45.1195,152408.0
2017-08-16 11:30:00,55.9,55.94,55.87,55.91,247917.0,45.1275,45.1598,45.1033,45.1356,247917.0
2017-08-16 12:00:00,55.91,55.92,55.84,55.87,655836.0,45.1356,45.1437,45.0791,45.1033,655836.0
2017-08-16 12:30:00,55.87,55.88,55.83,55.86,286692.0,45.1033,45.1114,45.071,45.0952,286692.0
2017-08-16 13:00:00,55.85,55.91,55.81,55.86,371524.0,45.0872,45.1356,45.0549,45.0952,371524.0
2017-08-16 13:30:00,55.86,55.91,55.83,55.88,274392.0,45.0952,45.1356,45.071,45.1114,274392.0
2017-08-16 14:00:00,55.89,55.94,55.84,55.87,624098.0,45.1195,45.1598,45.0791,45.1033,624098.0
2017-08-16 14:30:00,55.87,55.93,55.85,55.93,220786.0,45.1033,45.1518,45.0872,45.1518,220786.0
2017-08-16 15:00:00,55.93,55.94,55.88,55.92,385992.0,45.1518,45.1598,45.1114,45.1437,385992.0
2017-08-16 15:30:00,55.93,55.94,55.81,55.86,1035131.0,45.1518,45.1598,45.0549,45.0952,1035131.0
2017-08-17 09:30:00,55.66,55.93,55.65,55.84,568054.0,44.9338,45.1518,44.9257,45.0791,568054.0
2017-08-17 10:00:00,55.85,55.88,55.73,55.75,1089250.0,45.0872,45.1114,44.9903,45.0064,1089250.0
2017-08-17 10:30:00,55.75,55.85,55.75,55.82,533297.0,45.0064,45.0872,45.0064,45.063,533297.0
2017-08-17 11:00:00,55.82,55.89,55.78,55.78,231312.0,45.063,45.1195,45.0307,45.0307,231312.0
2017-08-17 11:30:00,55.78,55.81,55.66,55.68,256779.0,45.0307,45.0549,44.9338,44.9499,256779.0
2017-08-17 12:00:00,55.68,55.71,55.62,55.7,458819.0,44.9499,44.9742,44.9015,44.9661,458819.0
2017-08-17 12:30:00,55.7,55.71,55.64,55.67,295537.0,44.9661,44.9742,44.9176,44.9419,295537.0
2017-08-17 13:00:00,55.66,55.67,55.61,55.62,223211.0,44.9338,44.9419,44.8934,44.9015,223211.0
2017-08-17 13:30:00,55.62,55.65,55.56,55.58,196198.0,44.9015,44.9257,44.8531,44.8692,196198.0
2017-08-17 14:00:00,55.58,55.59,55.49,55.55,306087.0,44.8692,44.8773,44.7965,44.845,306087.0
2017-08-17 14:30:00,55.55,55.55,55.47,55.52,192372.0,44.845,44.845,44.7804,44.8208,192372.0
2017-08-17 15:00:00,55.52,55.52,55.44,55.45,536028.0,44.8208,44.8208,44.7562,44.7643,536028.0
2017-08-17 15:30:00,55.44,55.51,55.34,55.36,1451322.0,44.7562,44.8127,44.6755,44.6916,1451322.0
2017-08-18 09:30:00,55.23,55.38,55.23,55.25,665294.0,44.5867,44.7077,44.5867,44.6028,665294.0
2017-08-18 10:00:00,55.26,55.37,55.25,55.26,391906.0,44.6109,44.6997,44.6028,44.6109,391906.0
2017-08-18 10:30:00,55.27,55.3,55.2,55.2,357952.0,44.6189,44.6432,44.5624,44.5624,357952.0
2017-08-18 11:00:00,55.2,55.26,55.11,55.24,572189.0,44.5624,44.6109,44.4898,44.5947,572189.0
2017-08-18 11:30:00,55.24,55.29,55.2,55.27,296525.0,44.5947,44.6351,44.5624,44.6189,296525.0
2017-08-18 12:00:00,55.27,55.27,55.2,55.25,149815.0,44.6189,44.6189,44.5624,44.6028,149815.0
2017-08-18 12:30:00,55.25,55.39,55.25,55.34,710935.0,44.6028,44.7158,44.6028,44.6755,710935.0
2017-08-18 13:00:00,55.35,55.36,55.29,55.31,365591.0,44.6835,44.6916,44.6351,44.6512,365591.0
2017-08-18 13:30:00,55.31,55.33,55.24,55.24,254216.0,44.6512,44.6674,44.5947,44.5947,254216.0
2017-08-18 14:00:00,55.25,55.29,55.22,55.27,222664.0,44.6028,44.6351,44.5786,44.6189,222664.0
2017-08-18 14:30:00,55.28,55.29,55.24,55.25,258111.0,44.627,44.6351,44.5947,44.6028,258111.0
2017-08-18 15:00:00,55.25,55.3,55.23,55.24,750164.0,44.6028,44.6432,44.5867,44.5947,750164.0
2017-08-18 15:30:00,55.25,55.27,55.17,55.18,1543158.0,44.6028,44.6189,44.5382,44.5463,1543158.0
2017-08-21 09:30:00,55.16,55.25,55.0,55.22,539017.0,44.5301,44.6028,44.401,44.5786,539017.0
2017-08-21 10:00:00,55.22,55.26,55.15,55.26,874092.0,44.5786,44.6109,44.5221,44.6109,874092.0
2017-08-21 10:30:00,55.25,55.4,55.23,55.39,280729.0,44.6028,44.7239,44.5867,44.7158,280729.0
2017-08-21 11:00:00,55.39,55.4,55.34,55.38,658538.0,44.7158,44.7239,44.6755,44.7077,658538.0
2017-08-21 11:30:00,55.39,55.41,55.35,55.4,331906.0,44.7158,44.732,44.6835,44.7239,331906.0
2017-08-21 12:00:00,55.4,55.48,55.4,55.48,356820.0,44.7239,44.7885,44.7239,44.7885,356820.0
2017-08-21 12:30:00,55.48,55.49,55.46,55.47,220715.0,44.7885,44.7965,44.7723,44.7804,220715.0
2017-08-21 13:00:00,55.47,55.48,55.44,55.45,192830.0,44.7804,44.7885,44.7562,44.7643,192830.0
2017-08-21 13:30:00,55.45,55.5,55.43,55.45,271880.0,44.7643,44.8046,44.7481,44.7643,271880.0
2017-08-21 14:00:00,55.45,55.47,55.39,55.4,570562.0,44.7643,44.7804,44.7158,44.7239,570562.0
2017-08-21 14:30:00,55.4,55.42,55.37,55.39,330345.0,44.7239,44.74,44.6997,44.7158,330345.0
2017-08-21 15:00:00,55.38,55.44,55.34,55.44,515549.0,44.7077,44.7562,44.6755,44.7562,515549.0
2017-08-21 15:30:00,55.44,55.47,55.4,55.4,1401015.0,44.7562,44.7804,44.7239,44.7239,1401015.0
2017-08-22 09:30:00,55.43,55.57,55.4,55.51,638567.0,44.7481,44.8611,44.7239,44.8127,638567.0
2017-08-22 10:00:00,55.51,55.51,55.42,55.45,283162.0,44.8127,44.8127,44.74,44.7643,283162.0
2017-08-22 10:30:00,55.45,55.46,55.41,55.41,298177.0,44.7643,44.7723,44.732,44.732,298177.0
2017-08-22 11:00:00,55.41,55.43,55.37,55.39,497974.0,44.732,44.7481,44.6997,44.7158,497974.0
2017-08-22 11:30:00,55.39,55.43,55.35,55.36,761392.0,44.7158,44.7481,44.6835,44.6916,761392.0
2017-08-22 12:00:00,55.37,55.39,55.34,55.38,327667.0,44.6997,44.7158,44.6755,44.7077,327667.0
2017-08-22 12:30:00,55.37,55.38,55.34,55.35,304898.0,44.6997,44.7077,44.6755,44.6835,304898.0
2017-08-22 13:00:00,55.35,55.37,55.33,55.36,278448.0,44.6835,44.6997,44.6674,44.6916,278448.0
2017-08-22 13:30:00,55.36,55.39,55.35,55.37,244241.0,44.6916,44.7158,44.6835,44.6997,244241.0
2017-08-22 14:00:00,55.37,55.44,55.36,55.43,355820.0,44.6997,44.7562,44.6916,44.7481,355820.0
2017-08-22 14:30:00,55.43,55.45,55.4,55.41,553510.0,44.7481,44.7643,44.7239,44.732,553510.0
2017-08-22 15:00:00,55.41,55.45,55.4,55.43,578046.0,44.732,44.7643,44.7239,44.7481,578046.0
2017-08-22 15:30:00,55.43,55.47,55.4,55.44,1458834.0,44.7481,44.7804,44.7239,44.7562,1458834.0
2017-08-23 09:30:00,55.35,55.41,55.27,55.32,577173.0,44.6835,44.732,44.6189,44.6593,577173.0
2017-08-23 10:00:00,55.32,55.32,55.22,55.27,296057.0,44.6593,44.6593,44.5786,44.6189,296057.0
2017-08-23 10:30:00,55.28,55.35,55.24,55.25,239714.0,44.627,44.6835,44.5947,44.6028,239714.0
2017-08-23 11:00:00,55.25,55.28,55.22,55.24,225950.0,44.6028,44.627,44.5786,44.5947,225950.0
2017-08-23 11:30:00,55.24,55.25,55.18,55.23,320115.0,44.5947,44.6028,44.5463,44.5867,320115.0
2017-08-23 12:00:00,55.23,55.29,55.22,55.25,117435.0,44.5867,44.6351,44.5786,44.6028,117435.0
2017-08-23 12:30:00,55.25,55.3,55.24,55.3,97645.0,44.6028,44.6432,44.5947,44.6432,97645.0
2017-08-23 13:00:00,55.3,55.31,55.24,55.26,166878.0,44.6432,44.6512,44.5947,44.6109,166878.0
2017-08-23 13:30:00,55.26,55.27,55.23,55.26,118735.0,44.6109,44.6189,44.5867,44.6109,118735.0
2017-08-23 14:00:00,55.25,55.29,55.24,55.26,270922.0,44.6028,44.6351,44.5947,44.6109,270922.0
2017-08-23 14:30:00,55.26,55.32,55.25,55.3,300742.0,44.6109,44.6593,44.6028,44.6432,300742.0
2017-08-23 15:00:00,55.3,55.37,55.29,55.35,1170786.0,44.6432,44.6997,44.6351,44.6835,1170786.0
2017-08-23 15:30:00,55.35,55.37,55.26,55.26,1238956.0,44.6835,44.6997,44.6109,44.6109,1238956.0
2017-08-24 09:30:00,55.2,55.35,54.94,54.96,859338.0,44.5624,44.6835,44.3525,44.3687,859338.0
2017-08-24 10:00:00,54.97,55.05,54.88,55.04,1049126.0,44.3768,44.4413,44.3041,44.4333,1049126.0
2017-08-24 10:30:00,55.03,55.11,55.01,55.06,276374.0,44.4252,44.4898,44.409,44.4494,276374.0
2017-08-24 11:00:00,55.05,55.08,54.93,54.96,570386.0,44.4413,44.4656,44.3445,44.3687,570386.0
2017-08-24 11:30:00,54.96,55.0,54.93,55.0,232578.0,44.3687,44.401,44.3445,44.401,232578.0
2017-08-24 12:00:00,55.0,55.0,54.94,54.96,387399.0,44.401,44.401,44.3525,44.3687,387399.0
2017-08-24 12:30:00,54.96,54.97,54.92,54.95,141563.0,44.3687,44.3768,44.3364,44.3606,141563.0
2017-08-24 13:00:00,54.94,55.01,54.92,54.98,195558.0,44.3525,44.409,44.3364,44.3848,195558.0
2017-08-24 13:30:00,54.98,54.98,54.75,54.76,530494.0,44.3848,44.3848,44.1992,44.2072,530494.0
2017-08-24 14:00:00,54.76,54.76,54.54,54.55,1932296.0,44.2072,44.2072,44.0296,44.0377,1932296.0
2017-08-24 14:30:00,54.54,54.57,54.44,54.57,2092192.0,44.0296,44.0538,43.9489,44.0538,2092192.0
2017-08-24 15:00:00,54.57,54.57,54.5,54.54,975517.0,44.0538,44.0538,43.9973,44.0296,975517.0
2017-08-24 15:30:00,54.54,54.55,54.45,54.5,1734374.0,44.0296,44.0377,43.957,43.9973,1734374.0
2017-08-25 09:30:00,54.7,54.86,54.65,54.81,691949.0,44.1588,44.288,44.1184,44.2476,691949.0
2017-08-25 10:00:00,54.81,54.89,54.81,54.81,1057315.0,44.2476,44.3122,44.2476,44.2476,1057315.0
2017-08-25 10:30:00,54.82,54.85,54.75,54.78,307857.0,44.2557,44.2799,44.1992,44.2234,307857.0
2017-08-25 11:00:00,54.78,54.78,54.7,54.72,355085.0,44.2234,44.2234,44.1588,44.1749,355085.0
2017-08-25 11:30:00,54.71,54.75,54.68,54.72,176570.0,44.1669,44.1992,44.1426,44.1749,176570.0
2017-08-25 12:00:00,54.72,54.79,54.71,54.79,125709.0,44.1749,44.2314,44.1669,44.2314,125709.0
2017-08-25 12:30:00,54.79,54.81,54.76,54.8,263463.0,44.2314,44.2476,44.2072,44.2395,263463.0
2017-08-25 13:00:00,54.8,54.82,54.78,54.81,88053.0,44.2395,44.2557,44.2234,44.2476,88053.0
2017-08-25 13:30:00,54.81,54.83,54.77,54.78,282615.0,44.2476,44.2637,44.2153,44.2234,282615.0
2017-08-25 14:00:00,54.79,54.79,54.72,54.73,566135.0,44.2314,44.2314,44.1749,44.183,566135.0
2017-08-25 14:30:00,54.72,54.76,54.7,54.75,659445.0,44.1749,44.2072,44.1588,44.1992,659445.0
2017-08-25 15:00:00,54.74,54.8,54.71,54.75,958085.0,44.1911,44.2395,44.1669,44.1992,958085.0
2017-08-25 15:30:00,54.75,54.75,54.63,54.65,1615870.0,44.1992,44.1992,44.1023,44.1184,1615870.0
2017-08-28 09:30:00,54.62,54.69,54.57,54.57,853025.0,44.0942,44.1507,44.0538,44.0538,853025.0
2017-08-28 10:00:00,54.56,54.57,54.5,54.52,639447.0,44.0458,44.0538,43.9973,44.0135,639447.0
2017-08-28 10:30:00,54.52,54.6,54.51,54.58,329097.0,44.0135,44.0781,44.0054,44.0619,329097.0
2017-08-28 11:00:00,54.59,54.6,54.52,54.54,215150.0,44.07,44.0781,44.0135,44.0296,215150.0
2017-08-28 11:30:00,54.54,54.54,54.46,54.48,147434.0,44.0296,44.0296,43.965,43.9812,147434.0
2017-08-28 12:00:00,54.47,54.48,54.36,54.38,268508.0,43.9731,43.9812,43.8843,43.9005,268508.0
2017-08-28 12:30:00,54.38,54.4,54.35,54.38,283958.0,43.9005,43.9166,43.8762,43.9005,283958.0
2017-08-28 13:00:00,54.38,54.46,54.38,54.42,504446.0,43.9005,43.965,43.9005,43.9327,504446.0
2017-08-28 13:30:00,54.42,54.46,54.4,54.45,367340.0,43.9327,43.965,43.9166,43.957,367340.0
2017-08-28 14:00:00,54.44,54.51,54.44,54.5,214228.0,43.9489,44.0054,43.9489,43.9973,214228.0
2017-08-28 14:30:00,54.49,54.53,54.46,54.49,188184.0,43.9893,44.0215,43.965,43.9893,188184.0
2017-08-28 15:00:00,54.49,54.5,54.43,54.48,485505.0,43.9893,43.9973,43.9408,43.9812,485505.0
2017-08-28 15:30:00,54.48,54.53,54.47,54.51,1289785.0,43.9812,44.0215,43.9731,44.0054,1289785.0
2017-08-29 09:30:00,54.44,54.62,54.39,54.62,1048905.0,43.9489,44.0942,43.9085,44.0942,1048905.0
2017-08-29 10:00:00,54.61,54.64,54.57,54.63,510411.0,44.0861,44.1103,44.0538,44.1023,510411.0
2017-08-29 10:30:00,54.63,54.72,54.63,54.69,331616.0,44.1023,44.1749,44.1023,44.1507,331616.0
2017-08-29 11:00:00,54.69,54.72,54.64,54.67,381891.0,44.1507,44.1749,44.1103,44.1346,381891.0
2017-08-29 11:30:00,54.67,54.73,54.66,54.7,278695.0,44.1346,44.183,44.1265,44.1588,278695.0
2017-08-29 12:00:00,54.69,54.74,54.67,54.73,179485.0,44.1507,44.1911,44.1346,44.183,179485.0
2017-08-29 12:30:00,54.73,54.75,54.67,54.68,231211.0,44.183,44.1992,44.1346,44.1426,231211.0
2017-08-29 13:00:00,54.68,54.69,54.63,54.68,185405.0,44.1426,44.1507,44.1023,44.1426,185405.0
2017-08-29 13:30:00,54.68,54.7,54.65,54.69,95534.0,44.1426,44.1588,44.1184,44.1507,95534.0
2017-08-29 14:00:00,54.69,54.71,54.65,54.65,164551.0,44.1507,44.1669,44.1184,44.1184,164551.0
2017-08-29 14:30:00,54.65,54.7,54.65,54.7,252270.0,44.1184,44.1588,44.1184,44.1588,252270.0
2017-08-29 15:00:00,54.7,54.74,54.68,54.73,331618.0,44.1588,44.1911,44.1426,44.183,331618.0
2017-08-29 15:30:00,54.73,54.75,54.67,54.68,1755717.0,44.183,44.1992,44.1346,44.1426,1755717.0
2017-08-30 09:30:00,54.6,54.68,54.6,54.65,443886.0,44.0781,44.1426,44.0781,44.1184,443886.0
2017-08-30 10:00:00,54.64,54.67,54.62,54.66,289819.0,44.1103,44.1346,44.0942,44.1265,289819.0
2017-08-30 10:30:00,54.65,54.73,54.63,54.72,260301.0,44.1184,44.183,44.1023,44.1749,260301.0
2017-08-30 11:00:00,54.72,54.73,54.61,54.63,247945.0,44.1749,44.183,44.0861,44.1023,247945.0
2017-08-30 11:30:00,54.63,54.67,54.59,54.63,284868.0,44.1023,44.1346,44.07,44.1023,284868.0
2017-08-30 12:00:00,54.64,54.67,54.6,54.66,417243.0,44.1103,44.1346,44.0781,44.1265,417243.0
2017-08-30 12:30:00,54.66,54.67,54.64,54.67,107037.0,44.1265,44.1346,44.1103,44.1346,107037.0
2017-08-30 13:00:00,54.66,54.75,54.66,54.73,258951.0,44.1265,44.1992,44.1265,44.183,258951.0
2017-08-30 13:30:00,54.73,54.79,54.72,54.79,175769.0,44.183,44.2314,44.1749,44.2314,175769.0
2017-08-30 14:00:00,54.78,54.78,54.75,54.78,128330.0,44.2234,44.2234,44.1992,44.2234,128330.0
2017-08-30 14:30:00,54.78,54.79,54.73,54.77,332188.0,44.2234,44.2314,44.183,44.2153,332188.0
2017-08-30 15:00:00,54.77,54.79,54.7,54.74,485143.0,44.2153,44.2314,44.1588,44.1911,485143.0
2017-08-30 15:30:00,54.74,54.75,54.63,54.71,1680230.0,44.1911,44.1992,44.1023,44.1669,1680230.0
2017-08-31 09:30:00,54.73,54.75,54.65,54.67,402142.0,44.183,44.1992,44.1184,44.1346,402142.0
2017-08-31 10:00:00,54.68,54.81,54.68,54.8,765195.0,44.1426,44.2476,44.1426,44.2395,765195.0
2017-08-31 10:30:00,54.8,54.81,54.71,54.73,420798.0,44.2395,44.2476,44.1669,44.183,420798.0
2017-08-31 11:00:00,54.72,54.81,54.71,54.76,302423.0,44.1749,44.2476,44.1669,44.2072,302423.0
2017-08-31 11:30:00,54.76,54.78,54.68,54.75,1366910.0,44.2072,44.2234,44.1426,44.1992,1366910.0
2017-08-31 12:00:00,54.75,54.75,54.7,54.71,261890.0,44.1992,44.1992,44.1588,44.1669,261890.0
2017-08-31 12:30:00,54.71,54.73,54.69,54.72,400856.0,44.1669,44.183,44.1507,44.1749,400856.0
2017-08-31 13:00:00,54.73,54.76,54.7,54.74,286035.0,44.183,44.2072,44.1588,44.1911,286035.0
2017-08-31 13:30:00,54.73,54.76,54.72,54.75,671904.0,44.183,44.2072,44.1749,44.1992,671904.0
2017-08-31 14:00:00,54.75,54.77,54.7,54.74,738887.0,44.1992,44.2153,44.1588,44.1911,738887.0
2017-08-31 14:30:00,54.74,54.79,54.72,54.78,635327.0,44.1911,44.2314,44.1749,44.2234,635327.0
2017-08-31 15:00:00,54.78,54.79,54.71,54.75,840841.0,44.2234,44.2314,44.1669,44.1992,840841.0
2017-08-31 15:30:00,54.75,54.78,54.68,54.72,2636515.0,44.1992,44.2234,44.1426,44.1749,2636515.0
2017-09-01 09:30:00,54.82,54.91,54.76,54.89,872466.0,44.2557,44.3283,44.2072,44.3122,872466.0
2017-09-01 10:00:00,54.89,54.92,54.8,54.87,1062488.0,44.3122,44.3364,44.2395,44.296,1062488.0
2017-09-01 10:30:00,54.87,54.88,54.81,54.88,834600.0,44.296,44.3041,44.2476,44.3041,834600.0
2017-09-01 11:00:00,54.87,54.89,54.82,54.85,431012.0,44.296,44.3122,44.2557,44.2799,431012.0
2017-09-01 11:30:00,54.85,54.88,54.82,54.88,304273.0,44.2799,44.3041,44.2557,44.3041,304273.0
2017-09-01 12:00:00,54.88,54.88,54.85,54.87,375637.0,44.3041,44.3041,44.2799,44.296,375637.0
2017-09-01 12:30:00,54.86,54.93,54.85,54.92,290080.0,44.288,44.3445,44.2799,44.3364,290080.0
2017-09-01 13:00:00,54.92,54.97,54.91,54.97,825063.0,44.3364,44.3768,44.3283,44.3768,825063.0
2017-09-01 13:30:00,54.96,54.97,54.91,54.91,755752.0,44.3687,44.3768,44.3283,44.3283,755752.0
2017-09-01 14:00:00,54.92,54.94,54.89,54.9,571356.0,44.3364,44.3525,44.3122,44.3202,571356.0
2017-09-01 14:30:00,54.9,54.95,54.89,54.93,463790.0,44.3202,44.3606,44.3122,44.3445,463790.0
2017-09-01 15:00:00,54.92,54.95,54.9,54.95,1107547.0,44.3364,44.3606,44.3202,44.3606,1107547.0
2017-09-01 15:30:00,54.95,54.98,54.9,54.96,3947523.0,44.3606,44.3848,44.3202,44.3687,3947523.0
2017-09-05 09:30:00,54.81,55.05,54.79,54.97,1042246.0,44.2476,44.4413,44.2314,44.3768,1042246.0
2017-09-05 10:00:00,54.98,55.05,54.93,55.0,799729.0,44.3848,44.4413,44.3445,44.401,799729.0
2017-09-05 10:30:00,55.0,55.04,54.94,55.0,809380.0,44.401,44.4333,44.3525,44.401,809380.0
2017-09-05 11:00:00,54.99,55.04,54.92,54.95,2816645.0,44.3929,44.4333,44.3364,44.3606,2816645.0
2017-09-05 11:30:00,54.96,55.02,54.94,55.0,770524.0,44.3687,44.4171,44.3525,44.401,770524.0
2017-09-05 12:00:00,55.0,55.0,54.85,54.89,897336.0,44.401,44.401,44.2799,44.3122,897336.0
2017-09-05 12:30:00,54.89,54.89,54.79,54.83,594931.0,44.3122,44.3122,44.2314,44.2637,594931.0
2017-09-05 13:00:00,54.83,54.87,54.76,54.84,657482.0,44.2637,44.296,44.2072,44.2718,657482.0
2017-09-05 13:30:00,54.83,54.88,54.79,54.84,400831.0,44.2637,44.3041,44.2314,44.2718,400831.0
2017-09-05 14:00:00,54.83,54.95,54.82,54.93,605234.0,44.2637,44.3606,44.2557,44.3445,605234.0
2017-09-05 14:30:00,54.93,54.95,54.89,54.93,771612.0,44.3445,44.3606,44.3122,44.3445,771612.0
2017-09-05 15:00:00,54.93,55.05,54.92,55.04,1136210.0,44.3445,44.4413,44.3364,44.4333,1136210.0
2017-09-05 15:30:00,55.05,55.09,54.94,55.07,2958421.0,44.4413,44.4736,44.3525,44.4575,2958421.0
2017-09-06 09:30:00,55.15,55.17,55.0,55.04,703641.0,44.5221,44.5382,44.401,44.4333,703641.0
2017-09-06 10:00:00,55.03,55.12,55.03,55.08,749977.0,44.4252,44.4978,44.4252,44.4656,749977.0
2017-09-06 10:30:00,55.08,55.14,55.05,55.14,667355.0,44.4656,44.514,44.4413,44.514,667355.0
2017-09-06 11:00:00,55.15,55.16,55.08,55.12,677591.0,44.5221,44.5301,44.4656,44.4978,677591.0
2017-09-06 11:30:00,55.12,55.16,55.1,55.16,666294.0,44.4978,44.5301,44.4817,44.5301,666294.0
2017-09-06 12:00:00,55.16,55.26,55.14,55.24,547694.0,44.5301,44.6109,44.514,44.5947,547694.0
2017-09-06 12:30:00,55.23,55.28,55.19,55.2,551732.0,44.5867,44.627,44.5544,44.5624,551732.0
2017-09-06 13:00:00,55.2,55.21,55.18,55.19,239602.0,44.5624,44.5705,44.5463,44.5544,239602.0
2017-09-06 13:30:00,55.19,55.21,55.17,55.18,233455.0,44.5544,44.5705,44.5382,44.5463,233455.0
2017-09-06 14:00:00,55.18,55.26,55.17,55.26,698467.0,44.5463,44.6109,44.5382,44.6109,698467.0
2017-09-06 14:30:00,55.26,55.27,55.22,55.24,1046461.0,44.6109,44.6189,44.5786,44.5947,1046461.0
2017-09-06 15:00:00,55.24,55.33,55.23,55.3,1094458.0,44.5947,44.6674,44.5867,44.6432,1094458.0
2017-09-06 15:30:00,55.3,55.31,55.23,55.27,2868269.0,44.6432,44.6512,44.5867,44.6189,2868269.0
2017-09-07 09:30:00,55.32,55.4,55.27,55.32,705720.0,44.6593,44.7239,44.6189,44.6593,705720.0
2017-09-07 10:00:00,55.32,55.36,55.27,55.32,1140034.0,44.6593,44.6916,44.6189,44.6593,1140034.0
2017-09-07 10:30:00,55.32,55.35,55.26,55.26,600060.0,44.6593,44.6835,44.6109,44.6109,600060.0
2017-09-07 11:00:00,55.25,55.27,55.18,55.24,512653.0,44.6028,44.6189,44.5463,44.5947,512653.0
2017-09-07 11:30:00,55.23,55.28,55.21,55.23,850510.0,44.5867,44.627,44.5705,44.5867,850510.0
2017-09-07 12:00:00,55.23,55.24,55.19,55.24,566798.0,44.5867,44.5947,44.5544,44.5947,566798.0
2017-09-07 12:30:00,55.24,55.27,55.19,55.25,390497.0,44.5947,44.6189,44.5544,44.6028,390497.0
2017-09-07 13:00:00,55.25,55.27,55.22,55.27,486296.0,44.6028,44.6189,44.5786,44.6189,486296.0
2017-09-07 13:30:00,55.27,55.33,55.25,55.3,399310.0,44.6189,44.6674,44.6028,44.6432,399310.0
2017-09-07 14:00:00,55.3,55.43,55.29,55.43,557085.0,44.6432,44.7481,44.6351,44.7481,557085.0
2017-09-07 14:30:00,55.43,55.43,55.35,55.43,898762.0,44.7481,44.7481,44.6835,44.7481,898762.0
2017-09-07 15:00:00,55.43,55.44,55.32,55.35,857974.0,44.7481,44.7562,44.6593,44.6835,857974.0
2017-09-07 15:30:00,55.34,55.4,55.32,55.38,2752145.0,44.6755,44.7239,44.6593,44.7077,2752145.0
2017-09-08 09:30:00,55.17,55.23,55.12,55.2,829211.0,44.5382,44.5867,44.4978,44.5624,829211.0
2017-09-08 10:00:00,55.21,55.27,55.18,55.19,576744.0,44.5705,44.6189,44.5463,44.5544,576744.0
2017-09-08 10:30:00,55.19,55.24,55.18,55.23,241895.0,44.5544,44.5947,44.5463,44.5867,241895.0
2017-09-08 11:00:00,55.23,55.26,55.2,55.22,339514.0,44.5867,44.6109,44.5624,44.5786,339514.0
2017-09-08 11:30:00,55.22,55.23,55.15,55.15,440729.0,44.5786,44.5867,44.5221,44.5221,440729.0
2017-09-08 12:00:00,55.15,55.15,54.88,55.01,1624438.0,44.5221,44.5221,44.3041,44.409,1624438.0
2017-09-08 12:30:00,55.02,55.03,54.94,55.0,281680.0,44.4171,44.4252,44.3525,44.401,281680.0
2017-09-08 13:00:00,54.99,55.04,54.98,55.02,191547.0,44.3929,44.4333,44.3848,44.4171,191547.0
2017-09-08 13:30:00,55.01,55.05,54.98,55.03,375711.0,44.409,44.4413,44.3848,44.4252,375711.0
2017-09-08 14:00:00,55.03,55.03,54.99,55.01,272754.0,44.4252,44.4252,44.3929,44.409,272754.0
2017-09-08 14:30:00,55.02,55.09,55.02,55.08,482192.0,44.4171,44.4736,44.4171,44.4656,482192.0
2017-09-08 15:00:00,55.08,55.1,55.03,55.1,475471.0,44.4656,44.4817,44.4252,44.4817,475471.0
2017-09-08 15:30:00,55.1,55.13,55.05,55.08,1498798.0,44.4817,44.5059,44.4413,44.4656,1498798.0
2017-09-11 09:30:00,55.19,55.4,55.18,55.34,678146.0,44.5544,44.7239,44.5463,44.6755,678146.0
2017-09-11 10:00:00,55.34,55.36,55.31,55.34,342037.0,44.6755,44.6916,44.6512,44.6755,342037.0
2017-09-11 10:30:00,55.34,55.41,55.34,55.41,279159.0,44.6755,44.732,44.6755,44.732,279159.0
2017-09-11 11:00:00,55.4,55.41,55.34,55.4,413204.0,44.7239,44.732,44.6755,44.7239,413204.0
2017-09-11 11:30:00,55.4,55.51,55.39,55.48,848240.0,44.7239,44.8127,44.7158,44.7885,848240.0
2017-09-11 12:00:00,55.48,55.49,55.45,55.46,322348.0,44.7885,44.7965,44.7643,44.7723,322348.0
2017-09-11 12:30:00,55.46,55.51,55.45,55.47,278065.0,44.7723,44.8127,44.7643,44.7804,278065.0
2017-09-11 13:00:00,55.47,55.49,55.46,55.48,367363.0,44.7804,44.7965,44.7723,44.7885,367363.0
2017-09-11 13:30:00,55.47,55.48,55.44,55.45,324616.0,44.7804,44.7885,44.7562,44.7643,324616.0
2017-09-11 14:00:00,55.46,55.46,55.42,55.44,330616.0,44.7723,44.7723,44.74,44.7562,330616.0
2017-09-11 14:30:00,55.44,55.49,55.44,55.46,387263.0,44.7562,44.7965,44.7562,44.7723,387263.0
2017-09-11 15:00:00,55.46,55.47,55.41,55.42,624478.0,44.7723,44.7804,44.732,44.74,624478.0
2017-09-11 15:30:00,55.41,55.44,55.37,55.42,3028748.0,44.732,44.7562,44.6997,44.74,3028748.0
2017-09-12 09:30:00,55.43,55.55,55.43,55.51,260286.0,44.7481,44.845,44.7481,44.8127,260286.0
2017-09-12 10:00:00,55.51,55.56,55.44,55.46,229397.0,44.8127,44.8531,44.7562,44.7723,229397.0
2017-09-12 10:30:00,55.45,55.49,55.4,55.45,407158.0,44.7643,44.7965,44.7239,44.7643,407158.0
2017-09-12 11:00:00,55.45,55.5,55.42,55.46,222954.0,44.7643,44.8046,44.74,44.7723,222954.0
2017-09-12 11:30:00,55.46,55.49,55.41,55.41,654788.0,44.7723,44.7965,44.732,44.732,654788.0
2017-09-12 12:00:00,55.41,55.49,55.41,55.49,468702.0,44.732,44.7965,44.732,44.7965,468702.0
2017-09-12 12:30:00,55.49,55.53,55.48,55.53,356344.0,44.7965,44.8288,44.7885,44.8288,356344.0
2017-09-12 13:00:00,55.52,55.54,55.5,55.52,149867.0,44.8208,44.8369,44.8046,44.8208,149867.0
2017-09-12 13:30:00,55.53,55.53,55.46,55.5,217097.0,44.8288,44.8288,44.7723,44.8046,217097.0
2017-09-12 14:00:00,55.5,55.5,55.46,55.48,191627.0,44.8046,44.8046,44.7723,44.7885,191627.0
2017-09-12 14:30:00,55.48,55.52,55.48,55.52,238700.0,44.7885,44.8208,44.7885,44.8208,238700.0
2017-09-12 15:00:00,55.52,55.52,55.48,55.51,418131.0,44.8208,44.8208,44.7885,44.8127,418131.0
2017-09-12 15:30:00,55.51,55.55,55.48,55.55,1640801.0,44.8127,44.845,44.7885,44.845,1640801.0
2017-09-13 09:30:00,55.5,55.69,55.5,55.67,368316.0,44.8046,44.958,44.8046,44.9419,368316.0
2017-09-13 10:00:00,55.67,55.74,55.63,55.73,468922.0,44.9419,44.9984,44.9096,44.9903,468922.0
2017-09-13 10:30:00,55.74,55.78,55.71,55.75,745110.0,44.9984,45.0307,44.9742,45.0064,745110.0
2017-09-13 11:00:00,55.75,55.77,55.71,55.72,574408.0,45.0064,45.0226,44.9742,44.9822,574408.0
2017-09-13 11:30:00,55.72,55.77,55.7,55.76,343846.0,44.9822,45.0226,44.9661,45.0145,343846.0
2017-09-13 12:00:00,55.76,55.77,55.71,55.71,236904.0,45.0145,45.0226,44.9742,44.9742,236904.0
2017-09-13 12:30:00,55.71,55.74,55.68,55.7,284676.0,44.9742,44.9984,44.9499,44.9661,284676.0
2017-09-13 13:00:00,55.7,55.7,55.66,55.67,312525.0,44.9661,44.9661,44.9338,44.9419,312525.0
2017-09-13 13:30:00,55.67,55.69,55.64,55.65,246584.0,44.9419,44.958,44.9176,44.9257,246584.0
2017-09-13 14:00:00,55.65,55.67,55.63,55.64,197066.0,44.9257,44.9419,44.9096,44.9176,197066.0
2017-09-13 14:30:00,55.64,55.65,55.6,55.62,536678.0,44.9176,44.9257,44.8853,44.9015,536678.0
2017-09-13 15:00:00,55.62,55.63,55.58,55.6,354522.0,44.9015,44.9096,44.8692,44.8853,354522.0
2017-09-13 15:30:00,55.6,55.62,55.55,55.57,1792392.0,44.8853,44.9015,44.845,44.8611,1792392.0
2017-09-14 09:30:00,55.65,55.65,55.4,55.42,389869.0,44.9257,44.9257,44.7239,44.74,389869.0
2017-09-14 10:00:00,55.42,55.43,55.35,55.35,176234.0,44.74,44.7481,44.6835,44.6835,176234.0
2017-09-14 10:30:00,55.35,55.38,55.28,55.37,209708.0,44.6835,44.7077,44.627,44.6997,209708.0
2017-09-14 11:00:00,55.37,55.39,55.33,55.37,585422.0,44.6997,44.7158,44.6674,44.6997,585422.0
2017-09-14 11:30:00,55.37,55.38,55.34,55.36,201113.0,44.6997,44.7077,44.6755,44.6916,201113.0
2017-09-14 12:00:00,55.36,55.43,55.34,55.43,314460.0,44.6916,44.7481,44.6755,44.7481,314460.0
2017-09-14 12:30:00,55.43,55.47,55.39,55.4,346277.0,44.7481,44.7804,44.7158,44.7239,346277.0
2017-09-14 13:00:00,55.4,55.42,55.36,55.41,147607.0,44.7239,44.74,44.6916,44.732,147607.0
2017-09-14 13:30:00,55.41,55.45,55.39,55.45,199117.0,44.732,44.7643,44.7158,44.7643,199117.0
2017-09-14 14:00:00,55.45,55.48,55.42,55.46,256122.0,44.7643,44.7885,44.74,44.7723,256122.0
2017-09-14 14:30:00,55.46,55.49,55.45,55.45,219227.0,44.7723,44.7965,44.7643,44.7643,219227.0
2017-09-14 15:00:00,55.46,55.46,55.41,55.45,389002.0,44.7723,44.7723,44.732,44.7643,389002.0
2017-09-14 15:30:00,55.45,55.5,55.44,55.47,1706314.0,44.7643,44.8046,44.7562,44.7804,1706314.0
2017-09-15 09:30:00,55.26,55.26,55.08,55.12,531328.0,44.8904,44.8904,44.7442,44.7767,531328.0
2017-09-15 10:00:00,55.11,55.11,54.99,55.07,504932.0,44.7686,44.7686,44.6711,44.7361,504932.0
2017-09-15 10:30:00,55.07,55.13,55.07,55.11,614929.0,44.7361,44.7848,44.7361,44.7686,614929.0
2017-09-15 11:00:00,55.1,55.2,55.07,55.18,398871.0,44.7605,44.8417,44.7361,44.8254,398871.0
2017-09-15 11:30:00,55.18,55.19,55.14,55.18,445072.0,44.8254,44.8336,44.7929,44.8254,445072.0
2017-09-15 12:00:00,55.18,55.24,55.17,55.22,146469.0,44.8254,44.8742,44.8173,44.8579,146469.0
2017-09-15 12:30:00,55.22,55.22,55.07,55.13,451940.0,44.8579,44.8579,44.7361,44.7848,451940.0
2017-09-15 13:00:00,55.12,55.14,55.1,55.1,228315.0,44.7767,44.7929,44.7605,44.7605,228315.0
2017-09-15 13:30:00,55.11,55.15,55.1,55.14,128539.0,44.7686,44.8011,44.7605,44.7929,128539.0
2017-09-15 14:00:00,55.14,55.16,55.13,55.16,151544.0,44.7929,44.8092,44.7848,44.8092,151544.0
2017-09-15 14:30:00,55.16,55.22,55.14,55.17,282403.0,44.8092,44.8579,44.7929,44.8173,282403.0
2017-09-15 15:00:00,55.18,55.21,55.16,55.2,361861.0,44.8254,44.8498,44.8092,44.8417,361861.0
2017-09-15 15:30:00,55.19,55.24,55.17,55.23,3120049.0,44.8336,44.8742,44.8173,44.8661,3120049.0
2017-09-18 09:30:00,55.27,55.39,55.14,55.38,797374.0,44.8985,44.996,44.7929,44.9879,797374.0
2017-09-18 10:00:00,55.38,55.38,55.3,55.31,372835.0,44.9879,44.9879,44.9229,44.931,372835.0
2017-09-18 10:30:00,55.31,55.35,55.3,55.33,207234.0,44.931,44.9635,44.9229,44.9473,207234.0
2017-09-18 11:00:00,55.33,55.37,55.31,55.37,465877.0,44.9473,44.9798,44.931,44.9798,465877.0
2017-09-18 11:30:00,55.36,55.36,55.31,55.33,843033.0,44.9717,44.9717,44.931,44.9473,843033.0
2017-09-18 12:00:00,55.33,55.33,55.27,55.3,224393.0,44.9473,44.9473,44.8985,44.9229,224393.0
2017-09-18 12:30:00,55.29,55.3,55.26,55.26,276041.0,44.9148,44.9229,44.8904,44.8904,276041.0
2017-09-18 13:00:00,55.26,55.27,55.23,55.23,162296.0,44.8904,44.8985,44.8661,44.8661,162296.0
2017-09-18 13:30:00,55.23,55.27,55.21,55.22,179721.0,44.8661,44.8985,44.8498,44.8579,179721.0
2017-09-18 14:00:00,55.22,55.22,55.18,55.22,231229.0,44.8579,44.8579,44.8254,44.8579,231229.0
2017-09-18 14:30:00,55.22,55.26,55.18,55.25,211499.0,44.8579,44.8904,44.8254,44.8823,211499.0
2017-09-18 15:00:00,55.24,55.3,55.24,55.28,662887.0,44.8742,44.9229,44.8742,44.9067,662887.0
2017-09-18 15:30:00,55.28,55.31,55.26,55.28,1227746.0,44.9067,44.931,44.8904,44.9067,1227746.0
2017-09-19 09:30:00,55.33,55.36,55.04,55.05,710747.0,44.9473,44.9717,44.7117,44.7198,710747.0
2017-09-19 10:00:00,55.05,55.12,55.0,55.12,395416.0,44.7198,44.7767,44.6792,44.7767,395416.0
2017-09-19 10:30:00,55.12,55.19,55.09,55.18,327922.0,44.7767,44.8336,44.7523,44.8254,327922.0
2017-09-19 11:00:00,55.19,55.19,55.08,55.1,232587.0,44.8336,44.8336,44.7442,44.7605,232587.0
2017-09-19 11:30:00,55.1,55.17,55.09,55.15,260817.0,44.7605,44.8173,44.7523,44.8011,260817.0
2017-09-19 12:00:00,55.16,55.17,55.11,55.15,140819.0,44.8092,44.8173,44.7686,44.8011,140819.0
2017-09-19 12:30:00,55.15,55.19,55.14,55.16,184035.0,44.8011,44.8336,44.7929,44.8092,184035.0
2017-09-19 13:00:00,55.16,55.18,55.15,55.18,129409.0,44.8092,44.8254,44.8011,44.8254,129409.0
2017-09-19 13:30:00,55.18,55.18,55.15,55.15,136715.0,44.8254,44.8254,44.8011,44.8011,136715.0
2017-09-19 14:00:00,55.15,55.16,55.08,55.1,481534.0,44.8011,44.8092,44.7442,44.7605,481534.0
2017-09-19 14:30:00,55.1,55.13,55.07,55.11,996356.0,44.7605,44.7848,44.7361,44.7686,996356.0
2017-09-19 15:00:00,55.11,55.11,55.05,55.11,298794.0,44.7686,44.7686,44.7198,44.7686,298794.0
2017-09-19 15:30:00,55.11,55.14,55.08,55.11,1028026.0,44.7686,44.7929,44.7442,44.7686,1028026.0
2017-09-20 09:30:00,54.98,55.04,54.85,55.02,1062243.0,44.663,44.7117,44.5574,44.6955,1062243.0
2017-09-20 10:00:00,55.02,55.05,54.95,54.99,357928.0,44.6955,44.7198,44.6386,44.6711,357928.0
2017-09-20 10:30:00,54.99,55.01,54.94,54.96,192741.0,44.6711,44.6873,44.6305,44.6467,192741.0
2017-09-20 11:00:00,54.96,54.98,54.89,54.94,618380.0,44.6467,44.663,44.5899,44.6305,618380.0
2017-09-20 11:30:00,54.94,55.02,54.94,54.98,593473.0,44.6305,44.6955,44.6305,44.663,593473.0
2017-09-20 12:00:00,54.98,55.0,54.96,54.99,123845.0,44.663,44.6792,44.6467,44.6711,123845.0
2017-09-20 12:30:00,54.98,54.99,54.96,54.98,101867.0,44.663,44.6711,44.6467,44.663,101867.0
2017-09-20 13:00:00,54.97,54.99,54.91,54.93,413113.0,44.6548,44.6711,44.6061,44.6224,413113.0
2017-09-20 13:30:00,54.93,54.94,54.74,54.78,599697.0,44.6224,44.6305,44.468,44.5005,599697.0
2017-09-20 14:00:00,54.77,54.78,54.33,54.46,2003566.0,44.4924,44.5005,44.1349,44.2405,2003566.0
2017-09-20 14:30:00,54.46,54.49,54.33,54.46,973192.0,44.2405,44.2649,44.1349,44.2405,973192.0
2017-09-20 15:00:00,54.45,54.5,54.42,54.48,822419.0,44.2324,44.273,44.2081,44.2568,822419.0
2017-09-20 15:30:00,54.49,54.62,54.48,54.61,2615576.0,44.2649,44.3705,44.2568,44.3624,2615576.0
2017-09-21 09:30:00,54.53,54.58,54.36,54.4,479784.0,44.2974,44.338,44.1593,44.1918,479784.0
2017-09-21 10:00:00,54.4,54.44,54.25,54.26,938398.0,44.1918,44.2243,44.07,44.0781,938398.0
2017-09-21 10:30:00,54.25,54.3,54.23,54.27,468057.0,44.07,44.1106,44.0537,44.0862,468057.0
2017-09-21 11:00:00,54.27,54.33,54.24,54.26,332040.0,44.0862,44.1349,44.0618,44.0781,332040.0
2017-09-21 11:30:00,54.26,54.26,54.15,54.16,599008.0,44.0781,44.0781,43.9887,43.9968,599008.0
2017-09-21 12:00:00,54.16,54.22,54.14,54.21,318970.0,43.9968,44.0456,43.9806,44.0375,318970.0
2017-09-21 12:30:00,54.21,54.21,54.17,54.17,260881.0,44.0375,44.0375,44.005,44.005,260881.0
2017-09-21 13:00:00,54.18,54.21,54.16,54.19,988137.0,44.0131,44.0375,43.9968,44.0212,988137.0
2017-09-21 13:30:00,54.18,54.19,54.11,54.12,300552.0,44.0131,44.0212,43.9562,43.9643,300552.0
2017-09-21 14:00:00,54.13,54.13,54.04,54.05,555139.0,43.9725,43.9725,43.8994,43.9075,555139.0
2017-09-21 14:30:00,54.05,54.08,54.03,54.07,598091.0,43.9075,43.9319,43.8912,43.9237,598091.0
2017-09-21 15:00:00,54.08,54.11,54.07,54.09,398667.0,43.9319,43.9562,43.9237,43.94,398667.0
2017-09-21 15:30:00,54.09,54.12,54.04,54.06,2019847.0,43.94,43.9643,43.8994,43.9156,2019847.0
2017-09-22 09:30:00,54.17,54.17,54.03,54.09,385862.0,44.005,44.005,43.8912,43.94,385862.0
2017-09-22 10:00:00,54.09,54.14,54.05,54.06,622649.0,43.94,43.9806,43.9075,43.9156,622649.0
2017-09-22 10:30:00,54.07,54.07,54.0,54.01,634669.0,43.9237,43.9237,43.8669,43.875,634669.0
2017-09-22 11:00:00,54.0,54.06,53.98,54.03,770880.0,43.8669,43.9156,43.8506,43.8912,770880.0
2017-09-22 11:30:00,54.04,54.07,54.03,54.06,644047.0,43.8994,43.9237,43.8912,43.9156,644047.0
2017-09-22 12:00:00,54.07,54.09,53.99,54.0,1411431.0,43.9237,43.94,43.8587,43.8669,1411431.0
2017-09-22 12:30:00,53.99,54.01,53.95,53.96,359776.0,43.8587,43.875,43.8262,43.8344,359776.0
2017-09-22 13:00:00,53.97,53.99,53.96,53.97,368365.0,43.8425,43.8587,43.8344,43.8425,368365.0
2017-09-22 13:30:00,53.97,53.97,53.91,53.93,378667.0,43.8425,43.8425,43.7938,43.81,378667.0
2017-09-22 14:00:00,53.93,53.94,53.89,53.89,707022.0,43.81,43.8181,43.7775,43.7775,707022.0
2017-09-22 14:30:00,53.89,53.91,53.88,53.91,687449.0,43.7775,43.7938,43.7694,43.7938,687449.0
2017-09-22 15:00:00,53.9,53.96,53.9,53.96,763472.0,43.7856,43.8344,43.7856,43.8344,763472.0
2017-09-22 15:30:00,53.96,53.98,53.9,53.92,2716280.0,43.8344,43.8506,43.7856,43.8019,2716280.0
2017-09-25 09:30:00,53.93,54.19,53.93,54.18,868562.0,43.81,44.0212,43.81,44.0131,868562.0
2017-09-25 10:00:00,54.18,54.3,54.17,54.26,681315.0,44.0131,44.1106,44.005,44.0781,681315.0
2017-09-25 10:30:00,54.26,54.31,54.18,54.21,609574.0,44.0781,44.1187,44.0131,44.0375,609574.0
2017-09-25 11:00:00,54.22,54.25,54.15,54.25,617760.0,44.0456,44.07,43.9887,44.07,617760.0
2017-09-25 11:30:00,54.25,54.3,54.23,54.27,595441.0,44.07,44.1106,44.0537,44.0862,595441.0
2017-09-25 12:00:00,54.27,54.33,54.23,54.3,523203.0,44.0862,44.1349,44.0537,44.1106,523203.0
2017-09-25 12:30:00,54.31,54.36,54.29,54.32,270020.0,44.1187,44.1593,44.1024,44.1268,270020.0
2017-09-25 13:00:00,54.32,54.32,54.25,54.28,296213.0,44.1268,44.1268,44.07,44.0943,296213.0
2017-09-25 13:30:00,54.29,54.33,54.27,54.29,210640.0,44.1024,44.1349,44.0862,44.1024,210640.0
2017-09-25 14:00:00,54.3,54.31,54.26,54.28,319438.0,44.1106,44.1187,44.0781,44.0943,319438.0
2017-09-25 14:30:00,54.29,54.33,54.26,54.33,328844.0,44.1024,44.1349,44.0781,44.1349,328844.0
2017-09-25 15:00:00,54.33,54.33,54.28,54.3,499540.0,44.1349,44.1349,44.0943,44.1106,499540.0
2017-09-25 15:30:00,54.31,54.34,54.27,54.31,2234241.0,44.1187,44.1431,44.0862,44.1187,2234241.0
2017-09-26 09:30:00,54.37,54.5,54.25,54.48,847483.0,44.1674,44.273,44.07,44.2568,847483.0
2017-09-26 10:00:00,54.48,54.5,54.39,54.45,1141627.0,44.2568,44.273,44.1837,44.2324,1141627.0
2017-09-26 10:30:00,54.45,54.47,54.37,54.43,718649.0,44.2324,44.2487,44.1674,44.2162,718649.0
2017-09-26 11:00:00,54.44,54.52,54.4,54.43,657432.0,44.2243,44.2893,44.1918,44.2162,657432.0
2017-09-26 11:30:00,54.43,54.48,54.42,54.48,471485.0,44.2162,44.2568,44.2081,44.2568,471485.0
2017-09-26 12:00:00,54.48,54.52,54.44,54.47,546102.0,44.2568,44.2893,44.2243,44.2487,546102.0
2017-09-26 12:30:00,54.47,54.48,54.37,54.41,399805.0,44.2487,44.2568,44.1674,44.1999,399805.0
2017-09-26 13:00:00,54.41,54.46,54.4,54.45,389061.0,44.1999,44.2405,44.1918,44.2324,389061.0
2017-09-26 13:30:00,54.45,54.47,54.43,54.46,274241.0,44.2324,44.2487,44.2162,44.2405,274241.0
2017-09-26 14:00:00,54.46,54.47,54.42,54.43,598634.0,44.2405,44.2487,44.2081,44.2162,598634.0
2017-09-26 14:30:00,54.42,54.46,54.41,54.44,502825.0,44.2081,44.2405,44.1999,44.2243,502825.0
2017-09-26 15:00:00,54.44,54.51,54.43,54.51,1303398.0,44.2243,44.2812,44.2162,44.2812,1303398.0
2017-09-26 15:30:00,54.51,54.51,54.4,54.43,2415821.0,44.2812,44.2812,44.1918,44.2162,2415821.0
2017-09-27 09:30:00,54.33,54.38,54.09,54.13,1000031.0,44.1349,44.1756,43.94,43.9725,1000031.0
2017-09-27 10:00:00,54.13,54.15,54.0,54.0,499086.0,43.9725,43.9887,43.8669,43.8669,499086.0
2017-09-27 10:30:00,54.0,54.03,53.8,53.87,738654.0,43.8669,43.8912,43.7044,43.7613,738654.0
2017-09-27 11:00:00,53.87,53.99,53.84,53.98,844690.0,43.7613,43.8587,43.7369,43.8506,844690.0
2017-09-27 11:30:00,53.97,54.0,53.94,53.94,834960.0,43.8425,43.8669,43.8181,43.8181,834960.0
2017-09-27 12:00:00,53.95,53.98,53.87,53.88,688931.0,43.8262,43.8506,43.7613,43.7694,688931.0
2017-09-27 12:30:00,53.88,53.93,53.86,53.87,333362.0,43.7694,43.81,43.7531,43.7613,333362.0
2017-09-27 13:00:00,53.87,53.88,53.74,53.75,237673.0,43.7613,43.7694,43.6557,43.6638,237673.0
2017-09-27 13:30:00,53.75,53.78,53.72,53.78,482833.0,43.6638,43.6881,43.6394,43.6881,482833.0
2017-09-27 14:00:00,53.78,53.99,53.78,53.92,1052491.0,43.6881,43.8587,43.6881,43.8019,1052491.0
2017-09-27 14:30:00,53.92,53.99,53.88,53.99,553002.0,43.8019,43.8587,43.7694,43.8587,553002.0
2017-09-27 15:00:00,53.99,54.05,53.98,54.03,1268643.0,43.8587,43.9075,43.8506,43.8912,1268643.0
2017-09-27 15:30:00,54.03,54.05,53.99,54.02,2214980.0,43.8912,43.9075,43.8587,43.8831,2214980.0
2017-09-28 09:30:00,53.95,54.17,53.9,54.0,1939791.0,43.8262,44.005,43.7856,43.8669,1939791.0
2017-09-28 10:00:00,54.0,54.01,53.92,53.98,520651.0,43.8669,43.875,43.8019,43.8506,520651.0
2017-09-28 10:30:00,53.98,54.05,53.95,53.99,536717.0,43.8506,43.9075,43.8262,43.8587,536717.0
2017-09-28 11:00:00,54.0,54.04,53.96,54.03,427857.0,43.8669,43.8994,43.8344,43.8912,427857.0
2017-09-28 11:30:00,54.04,54.07,54.02,54.04,312892.0,43.8994,43.9237,43.8831,43.8994,312892.0
2017-09-28 12:00:00,54.05,54.08,54.02,54.07,280334.0,43.9075,43.9319,43.8831,43.9237,280334.0
2017-09-28 12:30:00,54.08,54.11,54.06,54.06,367872.0,43.9319,43.9562,43.9156,43.9156,367872.0
2017-09-28 13:00:00,54.06,54.09,54.04,54.09,173826.0,43.9156,43.94,43.8994,43.94,173826.0
2017-09-28 13:30:00,54.09,54.09,54.05,54.08,153819.0,43.94,43.94,43.9075,43.9319,153819.0
2017-09-28 14:00:00,54.09,54.09,54.0,54.03,260625.0,43.94,43.94,43.8669,43.8912,260625.0
2017-09-28 14:30:00,54.04,54.08,54.02,54.07,230603.0,43.8994,43.9319,43.8831,43.9237,230603.0
2017-09-28 15:00:00,54.06,54.08,54.04,54.05,287255.0,43.9156,43.9319,43.8994,43.9075,287255.0
2017-09-28 15:30:00,54.05,54.08,54.0,54.03,1370435.0,43.9075,43.9319,43.8669,43.8912,1370435.0
2017-09-29 09:30:00,54.02,54.14,53.99,54.06,724287.0,43.8831,43.9806,43.8587,43.9156,724287.0
2017-09-29 10:00:00,54.07,54.08,54.01,54.06,706680.0,43.9237,43.9319,43.875,43.9156,706680.0
2017-09-29 10:30:00,54.05,54.13,54.05,54.11,525445.0,43.9075,43.9725,43.9075,43.9562,525445.0
2017-09-29 11:00:00,54.12,54.12,54.05,54.1,294994.0,43.9643,43.9643,43.9075,43.9481,294994.0
2017-09-29 11:30:00,54.1,54.15,54.08,54.14,267689.0,43.9481,43.9887,43.9319,43.9806,267689.0
2017-09-29 12:00:00,54.14,54.15,54.12,54.14,254125.0,43.9806,43.9887,43.9643,43.9806,254125.0
2017-09-29 12:30:00,54.14,54.14,54.03,54.05,283610.0,43.9806,43.9806,43.8912,43.9075,283610.0
2017-09-29 13:00:00,54.05,54.06,54.02,54.05,622713.0,43.9075,43.9156,43.8831,43.9075,622713.0
2017-09-29 13:30:00,54.05,54.07,53.99,54.01,331934.0,43.9075,43.9237,43.8587,43.875,331934.0
2017-09-29 14:00:00,54.0,54.01,53.98,53.98,337707.0,43.8669,43.875,43.8506,43.8506,337707.0
2017-09-29 14:30:00,53.98,54.02,53.98,54.02,311779.0,43.8506,43.8831,43.8506,43.8831,311779.0
2017-09-29 15:00:00,54.02,54.09,54.01,54.01,779332.0,43.8831,43.94,43.875,43.875,779332.0
2017-09-29 15:30:00,54.02,54.03,53.93,53.98,3134120.0,43.8831,43.8912,43.81,43.8506,3134120.0
2017-10-02 09:30:00,53.98,54.07,53.89,54.07,680215.0,43.8506,43.9237,43.7775,43.9237,680215.0
2017-10-02 10:00:00,54.08,54.18,54.02,54.12,778567.0,43.9319,44.0131,43.8831,43.9643,778567.0
2017-10-02 10:30:00,54.11,54.2,54.11,54.15,683409.0,43.9562,44.0293,43.9562,43.9887,683409.0
2017-10-02 11:00:00,54.15,54.17,54.03,54.03,598424.0,43.9887,44.005,43.8912,43.8912,598424.0
2017-10-02 11:30:00,54.03,54.15,54.03,54.06,1036949.0,43.8912,43.9887,43.8912,43.9156,1036949.0
2017-10-02 12:00:00,54.05,54.08,53.99,54.01,408012.0,43.9075,43.9319,43.8587,43.875,408012.0
2017-10-02 12:30:00,54.01,54.04,53.99,54.01,331544.0,43.875,43.8994,43.8587,43.875,331544.0
2017-10-02 13:00:00,54.01,54.03,53.99,54.03,637522.0,43.875,43.8912,43.8587,43.8912,637522.0
2017-10-02 13:30:00,54.03,54.04,53.99,53.99,328341.0,43.8912,43.8994,43.8587,43.8587,328341.0
2017-10-02 14:00:00,53.99,54.0,53.92,53.92,408538.0,43.8587,43.8669,43.8019,43.8019,408538.0
2017-10-02 14:30:00,53.92,53.97,53.92,53.95,514921.0,43.8019,43.8425,43.8019,43.8262,514921.0
2017-10-02 15:00:00,53.95,53.98,53.94,53.95,910588.0,43.8262,43.8506,43.8181,43.8262,910588.0
2017-10-02 15:30:00,53.95,53.95,53.84,53.89,3025638.0,43.8262,43.8262,43.7369,43.7775,3025638.0
2017-10-03 09:30:00,53.97,54.03,53.8,54.03,1349883.0,43.8425,43.8912,43.7044,43.8912,1349883.0
2017-10-03 10:00:00,54.03,54.04,53.93,53.95,1155831.0,43.8912,43.8994,43.81,43.8262,1155831.0
2017-10-03 10:30:00,53.95,53.98,53.92,53.95,681026.0,43.8262,43.8506,43.8019,43.8262,681026.0
2017-10-03 11:00:00,53.94,53.98,53.92,53.96,898741.0,43.8181,43.8506,43.8019,43.8344,898741.0
2017-10-03 11:30:00,53.95,53.98,53.92,53.97,681156.0,43.8262,43.8506,43.8019,43.8425,681156.0
2017-10-03 12:00:00,53.97,53.98,53.93,53.97,801429.0,43.8425,43.8506,43.81,43.8425,801429.0
2017-10-03 12:30:00,53.97,53.98,53.95,53.95,389341.0,43.8425,43.8506,43.8262,43.8262,389341.0
2017-10-03 13:00:00,53.95,53.96,53.87,53.88,352336.0,43.8262,43.8344,43.7613,43.7694,352336.0
2017-10-03 13:30:00,53.88,53.9,53.87,53.9,405752.0,43.7694,43.7856,43.7613,43.7856,405752.0
2017-10-03 14:00:00,53.9,53.94,53.89,53.93,629710.0,43.7856,43.8181,43.7775,43.81,629710.0
2017-10-03 14:30:00,53.93,53.93,53.86,53.86,595480.0,43.81,43.81,43.7531,43.7531,595480.0
2017-10-03 15:00:00,53.86,53.93,53.86,53.93,789655.0,43.7531,43.81,43.7531,43.81,789655.0
2017-10-03 15:30:00,53.93,53.97,53.89,53.91,3139439.0,43.81,43.8425,43.7775,43.7938,3139439.0
2017-10-04 09:30:00,53.86,54.13,53.71,54.13,2372268.0,43.7531,43.9725,43.6313,43.9725,2372268.0
2017-10-04 10:00:00,54.12,54.13,53.92,54.01,1059395.0,43.9643,43.9725,43.8019,43.875,1059395.0
2017-10-04 10:30:00,54.01,54.06,53.95,54.02,584276.0,43.875,43.9156,43.8262,43.8831,584276.0
2017-10-04 11:00:00,54.03,54.12,54.03,54.09,1051433.0,43.8912,43.9643,43.8912,43.94,1051433.0
2017-10-04 11:30:00,54.09,54.19,54.07,54.19,853573.0,43.94,44.0212,43.9237,44.0212,853573.0
2017-10-04 12:00:00,54.19,54.27,54.17,54.25,680324.0,44.0212,44.0862,44.005,44.07,680324.0
2017-10-04 12:30:00,54.25,54.31,54.24,54.31,543893.0,44.07,44.1187,44.0618,44.1187,543893.0
2017-10-04 13:00:00,54.31,54.32,54.2,54.21,350791.0,44.1187,44.1268,44.0293,44.0375,350791.0
2017-10-04 13:30:00,54.21,54.21,54.1,54.15,658715.0,44.0375,44.0375,43.9481,43.9887,658715.0
2017-10-04 14:00:00,54.15,54.16,54.07,54.08,580196.0,43.9887,43.9968,43.9237,43.9319,580196.0
2017-10-04 14:30:00,54.08,54.11,54.06,54.09,956513.0,43.9319,43.9562,43.9156,43.94,956513.0
2017-10-04 15:00:00,54.08,54.11,54.08,54.09,1497397.0,43.9319,43.9562,43.9319,43.94,1497397.0
2017-10-04 15:30:00,54.1,54.13,54.07,54.12,3075603.0,43.9481,43.9725,43.9237,43.9643,3075603.0
2017-10-05 09:30:00,54.29,54.43,54.21,54.38,759009.0,44.1024,44.2162,44.0375,44.1756,759009.0
2017-10-05 10:00:00,54.39,54.42,54.31,54.35,531390.0,44.1837,44.2081,44.1187,44.1512,531390.0
2017-10-05 10:30:00,54.35,54.43,54.33,54.41,489315.0,44.1512,44.2162,44.1349,44.1999,489315.0
2017-10-05 11:00:00,54.4,54.44,54.39,54.43,539708.0,44.1918,44.2243,44.1837,44.2162,539708.0
2017-10-05 11:30:00,54.42,54.48,54.4,54.47,812506.0,44.2081,44.2568,44.1918,44.2487,812506.0
2017-10-05 12:00:00,54.47,54.49,54.4,54.42,783033.0,44.2487,44.2649,44.1918,44.2081,783033.0
2017-10-05 12:30:00,54.42,54.45,54.23,54.24,461993.0,44.2081,44.2324,44.0537,44.0618,461993.0
2017-10-05 13:00:00,54.24,54.36,54.24,54.35,463896.0,44.0618,44.1593,44.0618,44.1512,463896.0
2017-10-05 13:30:00,54.35,54.38,54.32,54.36,375359.0,44.1512,44.1756,44.1268,44.1593,375359.0
2017-10-05 14:00:00,54.36,54.36,54.32,54.35,485589.0,44.1593,44.1593,44.1268,44.1512,485589.0
2017-10-05 14:30:00,54.34,54.37,54.32,54.33,488704.0,44.1431,44.1674,44.1268,44.1349,488704.0
2017-10-05 15:00:00,54.33,54.39,54.33,54.36,392367.0,44.1349,44.1837,44.1349,44.1593,392367.0
2017-10-05 15:30:00,54.36,54.37,54.28,54.35,3569605.0,44.1593,44.1674,44.0943,44.1512,3569605.0
2017-10-06 09:30:00,54.08,54.14,54.04,54.06,672769.0,43.9319,43.9806,43.8994,43.9156,672769.0
2017-10-06 10:00:00,54.07,54.07,53.97,54.01,399744.0,43.9237,43.9237,43.8425,43.875,399744.0
2017-10-06 10:30:00,54.01,54.01,53.93,53.98,360630.0,43.875,43.875,43.81,43.8506,360630.0
2017-10-06 11:00:00,53.98,53.98,53.89,53.94,269145.0,43.8506,43.8506,43.7775,43.8181,269145.0
2017-10-06 11:30:00,53.93,53.95,53.89,53.92,507666.0,43.81,43.8262,43.7775,43.8019,507666.0
2017-10-06 12:00:00,53.92,53.97,53.89,53.92,146197.0,43.8019,43.8425,43.7775,43.8019,146197.0
2017-10-06 12:30:00,53.92,53.94,53.9,53.93,447339.0,43.8019,43.8181,43.7856,43.81,447339.0
2017-10-06 13:00:00,53.93,53.95,53.9,53.91,308079.0,43.81,43.8262,43.7856,43.7938,308079.0
2017-10-06 13:30:00,53.91,53.92,53.86,53.88,307883.0,43.7938,43.8019,43.7531,43.7694,307883.0
2017-10-06 14:00:00,53.88,53.9,53.85,53.87,241213.0,43.7694,43.7856,43.745,43.7613,241213.0
2017-10-06 14:30:00,53.86,53.86,53.75,53.79,518216.0,43.7531,43.7531,43.6638,43.6963,518216.0
2017-10-06 15:00:00,53.79,53.83,53.74,53.83,681442.0,43.6963,43.7288,43.6557,43.7288,681442.0
2017-10-06 15:30:00,53.83,53.84,53.75,53.83,2220039.0,43.7288,43.7369,43.6638,43.7288,2220039.0
2017-10-09 09:30:00,53.88,53.96,53.75,53.76,438903.0,43.7694,43.8344,43.6638,43.6719,438903.0
2017-10-09 10:00:00,53.75,53.77,53.69,53.74,457598.0,43.6638,43.68,43.615,43.6557,457598.0
2017-10-09 10:30:00,53.74,53.84,53.72,53.83,238629.0,43.6557,43.7369,43.6394,43.7288,238629.0
2017-10-09 11:00:00,53.83,53.89,53.78,53.87,199195.0,43.7288,43.7775,43.6881,43.7613,199195.0
2017-10-09 11:30:00,53.88,53.88,53.82,53.85,327720.0,43.7694,43.7694,43.7206,43.745,327720.0
2017-10-09 12:00:00,53.85,53.87,53.81,53.85,331146.0,43.745,43.7613,43.7125,43.745,331146.0
2017-10-09 12:30:00,53.84,53.88,53.83,53.83,146336.0,43.7369,43.7694,43.7288,43.7288,146336.0
2017-10-09 13:00:00,53.83,53.86,53.81,53.84,237585.0,43.7288,43.7531,43.7125,43.7369,237585.0
2017-10-09 13:30:00,53.84,53.87,53.83,53.86,315337.0,43.7369,43.7613,43.7288,43.7531,315337.0
2017-10-09 14:00:00,53.86,53.89,53.77,53.79,999348.0,43.7531,43.7775,43.68,43.6963,999348.0
2017-10-09 14:30:00,53.79,53.79,53.73,53.76,1418893.0,43.6963,43.6963,43.6475,43.6719,1418893.0
2017-10-09 15:00:00,53.75,53.76,53.67,53.68,898779.0,43.6638,43.6719,43.5988,43.6069,898779.0
2017-10-09 15:30:00,53.68,53.68,53.56,53.65,3902638.0,43.6069,43.6069,43.5094,43.5825,3902638.0
2017-10-10 09:30:00,53.88,54.27,53.85,54.23,1515289.0,43.7694,44.0862,43.745,44.0537,1515289.0
2017-10-10 10:00:00,54.23,54.23,54.11,54.14,907920.0,44.0537,44.0537,43.9562,43.9806,907920.0
2017-10-10 10:30:00,54.14,54.15,53.82,53.94,1362700.0,43.9806,43.9887,43.7206,43.8181,1362700.0
2017-10-10 11:00:00,53.93,53.96,53.89,53.92,267410.0,43.81,43.8344,43.7775,43.8019,267410.0
2017-10-10 11:30:00,53.93,53.96,53.89,53.93,172878.0,43.81,43.8344,43.7775,43.81,172878.0
2017-10-10 12:00:00,53.94,54.06,53.91,54.04,238611.0,43.8181,43.9156,43.7938,43.8994,238611.0
2017-10-10 12:30:00,54.05,54.05,54.01,54.03,321689.0,43.9075,43.9075,43.875,43.8912,321689.0
2017-10-10 13:00:00,54.04,54.08,54.01,54.02,480001.0,43.8994,43.9319,43.875,43.8831,480001.0
2017-10-10 13:30:00,54.03,54.1,54.02,54.05,978760.0,43.8912,43.9481,43.8831,43.9075,978760.0
2017-10-10 14:00:00,54.05,54.06,54.0,54.02,336138.0,43.9075,43.9156,43.8669,43.8831,336138.0
2017-10-10 14:30:00,54.02,54.09,54.02,54.08,566773.0,43.8831,43.94,43.8831,43.9319,566773.0
2017-10-10 15:00:00,54.08,54.13,54.07,54.11,499225.0,43.9319,43.9725,43.9237,43.9562,499225.0
2017-10-10 15:30:00,54.11,54.16,54.1,54.15,1724713.0,43.9562,43.9968,43.9481,43.9887,1724713.0
2017-10-11 09:30:00,54.1,54.39,54.1,54.31,1020489.0,43.9481,44.1837,43.9481,44.1187,1020489.0
2017-10-11 10:00:00,54.32,54.33,54.24,54.26,418756.0,44.1268,44.1349,44.0618,44.0781,418756.0
2017-10-11 10:30:00,54.26,54.37,54.25,54.25,459103.0,44.0781,44.1674,44.07,44.07,459103.0
2017-10-11 11:00:00,54.25,54.31,54.25,54.27,679279.0,44.07,44.1187,44.07,44.0862,679279.0
2017-10-11 11:30:00,54.28,54.29,54.25,54.28,394869.0,44.0943,44.1024,44.07,44.0943,394869.0
2017-10-11 12:00:00,54.28,54.32,54.27,54.28,238468.0,44.0943,44.1268,44.0862,44.0943,238468.0
2017-10-11 12:30:00,54.28,54.34,54.28,54.29,278583.0,44.0943,44.1431,44.0943,44.1024,278583.0
2017-10-11 13:00:00,54.3,54.32,54.26,54.3,444339.0,44.1106,44.1268,44.0781,44.1106,444339.0
2017-10-11 13:30:00,54.3,54.3,54.24,54.25,294051.0,44.1106,44.1106,44.0618,44.07,294051.0
2017-10-11 14:00:00,54.26,54.3,54.19,54.2,826319.0,44.0781,44.1106,44.0212,44.0293,826319.0
2017-10-11 14:30:00,54.19,54.23,54.19,54.22,1752016.0,44.0212,44.0537,44.0212,44.0456,1752016.0
2017-10-11 15:00:00,54.21,54.31,54.21,54.3,1712908.0,44.0375,44.1187,44.0375,44.1106,1712908.0
2017-10-11 15:30:00,54.3,54.3,54.24,54.24,1324471.0,44.1106,44.1106,44.0618,44.0618,1324471.0
2017-10-12 09:30:00,54.2,54.27,54.15,54.23,422057.0,44.0293,44.0862,43.9887,44.0537,422057.0
2017-10-12 10:00:00,54.24,54.37,54.23,54.37,324149.0,44.0618,44.1674,44.0537,44.1674,324149.0
2017-10-12 10:30:00,54.37,54.46,54.36,54.44,297430.0,44.1674,44.2405,44.1593,44.2243,297430.0
2017-10-12 11:00:00,54.44,54.46,54.39,54.41,284003.0,44.2243,44.2405,44.1837,44.1999,284003.0
2017-10-12 11:30:00,54.41,54.44,54.36,54.37,315775.0,44.1999,44.2243,44.1593,44.1674,315775.0
2017-10-12 12:00:00,54.37,54.38,54.32,54.34,181823.0,44.1674,44.1756,44.1268,44.1431,181823.0
2017-10-12 12:30:00,54.34,54.41,54.31,54.4,436276.0,44.1431,44.1999,44.1187,44.1918,436276.0
2017-10-12 13:00:00,54.4,54.44,54.4,54.43,123752.0,44.1918,44.2243,44.1918,44.2162,123752.0
2017-10-12 13:30:00,54.42,54.46,54.4,54.43,181955.0,44.2081,44.2405,44.1918,44.2162,181955.0
2017-10-12 14:00:00,54.43,54.47,54.42,54.45,736297.0,44.2162,44.2487,44.2081,44.2324,736297.0
2017-10-12 14:30:00,54.46,54.49,54.44,54.48,579506.0,44.2405,44.2649,44.2243,44.2568,579506.0
2017-10-12 15:00:00,54.48,54.52,54.48,54.49,407302.0,44.2568,44.2893,44.2568,44.2649,407302.0
2017-10-12 15:30:00,54.49,54.49,54.39,54.47,1842370.0,44.2649,44.2649,44.1837,44.2487,1842370.0
2017-10-13 09:30:00,54.68,54.71,54.58,54.59,956953.0,44.4193,44.4436,44.338,44.3462,956953.0
2017-10-13 10:00:00,54.59,54.67,54.55,54.66,381234.0,44.3462,44.4111,44.3137,44.403,381234.0
2017-10-13 10:30:00,54.66,54.68,54.56,54.57,432928.0,44.403,44.4193,44.3218,44.3299,432928.0
2017-10-13 11:00:00,54.57,54.61,54.54,54.59,526331.0,44.3299,44.3624,44.3055,44.3462,526331.0
2017-10-13 11:30:00,54.59,54.65,54.58,54.63,759364.0,44.3462,44.3949,44.338,44.3786,759364.0
2017-10-13 12:00:00,54.63,54.66,54.6,54.63,208845.0,44.3786,44.403,44.3543,44.3786,208845.0
2017-10-13 12:30:00,54.64,54.67,54.63,54.64,259741.0,44.3868,44.4111,44.3786,44.3868,259741.0
2017-10-13 13:00:00,54.64,54.67,54.63,54.66,297074.0,44.3868,44.4111,44.3786,44.403,297074.0
2017-10-13 13:30:00,54.66,54.68,54.61,54.63,277157.0,44.403,44.4193,44.3624,44.3786,277157.0
2017-10-13 14:00:00,54.63,54.63,54.58,54.62,447285.0,44.3786,44.3786,44.338,44.3705,447285.0
2017-10-13 14:30:00,54.62,54.62,54.6,54.62,279152.0,44.3705,44.3705,44.3543,44.3705,279152.0
2017-10-13 15:00:00,54.62,54.65,54.59,54.61,389818.0,44.3705,44.3949,44.3462,44.3624,389818.0
2017-10-13 15:30:00,54.61,54.62,54.53,54.56,1643447.0,44.3624,44.3705,44.2974,44.3218,1643447.0
2017-10-16 09:30:00,54.51,54.61,54.51,54.59,568757.0,44.2812,44.3624,44.2812,44.3462,568757.0
2017-10-16 10:00:00,54.59,54.61,54.54,54.59,192100.0,44.3462,44.3624,44.3055,44.3462,192100.0
2017-10-16 10:30:00,54.59,54.59,54.52,54.56,192859.0,44.3462,44.3462,44.2893,44.3218,192859.0
2017-10-16 11:00:00,54.56,54.58,54.54,54.57,229205.0,44.3218,44.338,44.3055,44.3299,229205.0
2017-10-16 11:30:00,54.58,54.58,54.5,54.54,119415.0,44.338,44.338,44.273,44.3055,119415.0
2017-10-16 12:00:00,54.55,54.55,54.49,54.54,178481.0,44.3137,44.3137,44.2649,44.3055,178481.0
2017-10-16 12:30:00,54.54,54.58,54.54,54.56,191917.0,44.3055,44.338,44.3055,44.3218,191917.0
2017-10-16 13:00:00,54.56,54.6,54.55,54.59,190833.0,44.3218,44.3543,44.3137,44.3462,190833.0
2017-10-16 13:30:00,54.59,54.62,54.57,54.59,144527.0,44.3462,44.3705,44.3299,44.3462,144527.0
2017-10-16 14:00:00,54.6,54.62,54.58,54.61,169705.0,44.3543,44.3705,44.338,44.3624,169705.0
2017-10-16 14:30:00,54.61,54.62,54.58,54.61,346555.0,44.3624,44.3705,44.338,44.3624,346555.0
2017-10-16 15:00:00,54.62,54.62,54.57,54.57,389151.0,44.3705,44.3705,44.3299,44.3299,389151.0
2017-10-16 15:30:00,54.57,54.6,54.56,54.58,1146979.0,44.3299,44.3543,44.3218,44.338,1146979.0
2017-10-17 09:30:00,54.45,54.5,54.39,54.4,641980.0,44.2324,44.273,44.1837,44.1918,641980.0
2017-10-17 10:00:00,54.39,54.4,54.3,54.3,399530.0,44.1837,44.1918,44.1106,44.1106,399530.0
2017-10-17 10:30:00,54.3,54.34,54.27,54.31,319953.0,44.1106,44.1431,44.0862,44.1187,319953.0
2017-10-17 11:00:00,54.31,54.43,54.29,54.42,464887.0,44.1187,44.2162,44.1024,44.2081,464887.0
2017-10-17 11:30:00,54.41,54.41,54.34,54.34,286936.0,44.1999,44.1999,44.1431,44.1431,286936.0
2017-10-17 12:00:00,54.34,54.36,54.33,54.36,132010.0,44.1431,44.1593,44.1349,44.1593,132010.0
2017-10-17 12:30:00,54.36,54.37,54.31,54.33,184588.0,44.1593,44.1674,44.1187,44.1349,184588.0
2017-10-17 13:00:00,54.32,54.33,54.25,54.25,92609.0,44.1268,44.1349,44.07,44.07,92609.0
2017-10-17 13:30:00,54.25,54.28,54.23,54.27,148280.0,44.07,44.0943,44.0537,44.0862,148280.0
2017-10-17 14:00:00,54.27,54.28,54.22,54.25,438430.0,44.0862,44.0943,44.0456,44.07,438430.0
2017-10-17 14:30:00,54.25,54.33,54.25,54.32,297179.0,44.07,44.1349,44.07,44.1268,297179.0
2017-10-17 15:00:00,54.31,54.35,54.3,54.35,309657.0,44.1187,44.1512,44.1106,44.1512,309657.0
2017-10-17 15:30:00,54.35,54.39,54.34,54.38,1866795.0,44.1512,44.1837,44.1431,44.1756,1866795.0
2017-10-18 09:30:00,54.33,54.37,54.16,54.19,466695.0,44.1349,44.1674,43.9968,44.0212,466695.0
2017-10-18 10:00:00,54.19,54.23,54.17,54.17,293535.0,44.0212,44.0537,44.005,44.005,293535.0
2017-10-18 10:30:00,54.16,54.28,54.15,54.27,880678.0,43.9968,44.0943,43.9887,44.0862,880678.0
2017-10-18 11:00:00,54.27,54.31,54.23,54.3,292433.0,44.0862,44.1187,44.0537,44.1106,292433.0
2017-10-18 11:30:00,54.3,54.32,54.27,54.28,104098.0,44.1106,44.1268,44.0862,44.0943,104098.0
2017-10-18 12:00:00,54.28,54.32,54.25,54.31,98777.0,44.0943,44.1268,44.07,44.1187,98777.0
2017-10-18 12:30:00,54.31,54.35,54.3,54.31,180447.0,44.1187,44.1512,44.1106,44.1187,180447.0
2017-10-18 13:00:00,54.31,54.35,54.29,54.35,107540.0,44.1187,44.1512,44.1024,44.1512,107540.0
2017-10-18 13:30:00,54.35,54.36,54.32,54.32,175584.0,44.1512,44.1593,44.1268,44.1268,175584.0
2017-10-18 14:00:00,54.32,54.37,54.32,54.36,199390.0,44.1268,44.1674,44.1268,44.1593,199390.0
2017-10-18 14:30:00,54.36,54.37,54.34,54.37,92784.0,44.1593,44.1674,44.1431,44.1674,92784.0
2017-10-18 15:00:00,54.36,54.41,54.36,54.38,246880.0,44.1593,44.1999,44.1593,44.1756,246880.0
2017-10-18 15:30:00,54.38,54.4,54.3,54.31,1187386.0,44.1756,44.1918,44.1106,44.1187,1187386.0
2017-10-19 09:30:00,54.07,54.08,53.88,53.88,1706156.0,43.9237,43.9319,43.7694,43.7694,1706156.0
2017-10-19 10:00:00,53.88,54.04,53.85,54.04,1109011.0,43.7694,43.8994,43.745,43.8994,1109011.0
2017-10-19 10:30:00,54.05,54.08,53.96,54.01,833697.0,43.9075,43.9319,43.8344,43.875,833697.0
2017-10-19 11:00:00,54.01,54.05,53.95,54.02,388840.0,43.875,43.9075,43.8262,43.8831,388840.0
2017-10-19 11:30:00,54.02,54.06,53.97,54.05,298878.0,43.8831,43.9156,43.8425,43.9075,298878.0
2017-10-19 12:00:00,54.05,54.11,54.02,54.11,243408.0,43.9075,43.9562,43.8831,43.9562,243408.0
2017-10-19 12:30:00,54.11,54.12,54.01,54.02,258205.0,43.9562,43.9643,43.875,43.8831,258205.0
2017-10-19 13:00:00,54.02,54.06,54.0,54.05,416543.0,43.8831,43.9156,43.8669,43.9075,416543.0
2017-10-19 13:30:00,54.04,54.06,53.96,53.96,165518.0,43.8994,43.9156,43.8344,43.8344,165518.0
2017-10-19 14:00:00,53.96,53.96,53.89,53.93,272426.0,43.8344,43.8344,43.7775,43.81,272426.0
2017-10-19 14:30:00,53.92,53.98,53.92,53.96,216312.0,43.8019,43.8506,43.8019,43.8344,216312.0
2017-10-19 15:00:00,53.96,54.02,53.96,53.99,601827.0,43.8344,43.8831,43.8344,43.8587,601827.0
2017-10-19 15:30:00,53.99,54.03,53.97,54.03,1461476.0,43.8587,43.8912,43.8425,43.8912,1461476.0
2017-10-20 09:30:00,53.93,53.96,53.73,53.78,1256955.0,43.81,43.8344,43.6475,43.6881,1256955.0
2017-10-20 10:00:00,53.78,53.93,53.77,53.84,1586106.0,43.6881,43.81,43.68,43.7369,1586106.0
2017-10-20 10:30:00,53.85,53.87,53.77,53.78,412824.0,43.745,43.7613,43.68,43.6881,412824.0
2017-10-20 11:00:00,53.78,53.81,53.77,53.77,451938.0,43.6881,43.7125,43.68,43.68,451938.0
2017-10-20 11:30:00,53.77,53.8,53.75,53.79,407016.0,43.68,43.7044,43.6638,43.6963,407016.0
2017-10-20 12:00:00,53.8,53.8,53.73,53.78,464006.0,43.7044,43.7044,43.6475,43.6881,464006.0
2017-10-20 12:30:00,53.78,53.78,53.73,53.74,265264.0,43.6881,43.6881,43.6475,43.6557,265264.0
2017-10-20 13:00:00,53.75,53.81,53.74,53.8,945152.0,43.6638,43.7125,43.6557,43.7044,945152.0
2017-10-20 13:30:00,53.8,53.86,53.78,53.83,914411.0,43.7044,43.7531,43.6881,43.7288,914411.0
2017-10-20 14:00:00,53.84,53.89,53.83,53.87,352737.0,43.7369,43.7775,43.7288,43.7613,352737.0
2017-10-20 14:30:00,53.86,53.89,53.8,53.82,306340.0,43.7531,43.7775,43.7044,43.7206,306340.0
2017-10-20 15:00:00,53.81,53.86,53.81,53.82,973243.0,43.7125,43.7531,43.7125,43.7206,973243.0
2017-10-20 15:30:00,53.82,53.92,53.81,53.91,2281116.0,43.7206,43.8019,43.7125,43.7938,2281116.0
2017-10-23 09:30:00,53.86,54.13,53.85,54.08,597412.0,43.7531,43.9725,43.745,43.9319,597412.0
2017-10-23 10:00:00,54.08,54.09,53.96,53.96,295587.0,43.9319,43.94,43.8344,43.8344,295587.0
2017-10-23 10:30:00,53.96,53.98,53.94,53.97,282935.0,43.8344,43.8506,43.8181,43.8425,282935.0
2017-10-23 11:00:00,53.97,53.97,53.91,53.93,147174.0,43.8425,43.8425,43.7938,43.81,147174.0
2017-10-23 11:30:00,53.93,53.95,53.87,53.91,142925.0,43.81,43.8262,43.7613,43.7938,142925.0
2017-10-23 12:00:00,53.91,53.93,53.88,53.9,173934.0,43.7938,43.81,43.7694,43.7856,173934.0
2017-10-23 12:30:00,53.9,53.91,53.87,53.9,487642.0,43.7856,43.7938,43.7613,43.7856,487642.0
2017-10-23 13:00:00,53.9,53.9,53.86,53.87,254854.0,43.7856,43.7856,43.7531,43.7613,254854.0
2017-10-23 13:30:00,53.87,53.91,53.83,53.87,389144.0,43.7613,43.7938,43.7288,43.7613,389144.0
2017-10-23 14:00:00,53.87,53.88,53.81,53.82,247593.0,43.7613,43.7694,43.7125,43.7206,247593.0
2017-10-23 14:30:00,53.82,53.84,53.78,53.83,313554.0,43.7206,43.7369,43.6881,43.7288,313554.0
2017-10-23 15:00:00,53.83,53.86,53.79,53.84,341831.0,43.7288,43.7531,43.6963,43.7369,341831.0
2017-10-23 15:30:00,53.85,53.9,53.83,53.87,1555233.0,43.745,43.7856,43.7288,43.7613,1555233.0
2017-10-24 09:30:00,53.82,53.89,53.68,53.71,829155.0,43.7206,43.7775,43.6069,43.6313,829155.0
2017-10-24 10:00:00,53.72,53.73,53.66,53.68,477227.0,43.6394,43.6475,43.5907,43.6069,477227.0
2017-10-24 10:30:00,53.68,53.71,53.63,53.64,654636.0,43.6069,43.6313,43.5663,43.5744,654636.0
2017-10-24 11:00:00,53.64,53.69,53.62,53.65,349748.0,43.5744,43.615,43.5582,43.5825,349748.0
2017-10-24 11:30:00,53.65,53.66,53.6,53.65,639455.0,43.5825,43.5907,43.5419,43.5825,639455.0
2017-10-24 12:00:00,53.65,53.7,53.63,53.68,193344.0,43.5825,43.6232,43.5663,43.6069,193344.0
2017-10-24 12:30:00,53.68,53.73,53.67,53.73,332789.0,43.6069,43.6475,43.5988,43.6475,332789.0
2017-10-24 13:00:00,53.73,53.76,53.7,53.75,988959.0,43.6475,43.6719,43.6232,43.6638,988959.0
2017-10-24 13:30:00,53.75,53.81,53.72,53.75,1566965.0,43.6638,43.7125,43.6394,43.6638,1566965.0
2017-10-24 14:00:00,53.76,53.76,53.72,53.73,397261.0,43.6719,43.6719,43.6394,43.6475,397261.0
2017-10-24 14:30:00,53.74,53.75,53.68,53.7,398909.0,43.6557,43.6638,43.6069,43.6232,398909.0
2017-10-24 15:00:00,53.7,53.72,53.63,53.63,820519.0,43.6232,43.6394,43.5663,43.5663,820519.0
2017-10-24 15:30:00,53.63,53.69,53.63,53.69,1953157.0,43.5663,43.615,43.5663,43.615,1953157.0
2017-10-25 09:30:00,53.66,53.75,53.32,53.35,2017992.0,43.5907,43.6638,43.3145,43.3388,2017992.0
2017-10-25 10:00:00,53.34,53.36,53.25,53.31,1150229.0,43.3307,43.347,43.2576,43.3063,1150229.0
2017-10-25 10:30:00,53.3,53.35,53.24,53.26,900795.0,43.2982,43.3388,43.2495,43.2657,900795.0
2017-10-25 11:00:00,53.26,53.34,53.22,53.31,1150540.0,43.2657,43.3307,43.2332,43.3063,1150540.0
2017-10-25 11:30:00,53.3,53.33,53.26,53.31,723462.0,43.2982,43.3226,43.2657,43.3063,723462.0
2017-10-25 12:00:00,53.31,53.33,53.23,53.23,542936.0,43.3063,43.3226,43.2414,43.2414,542936.0
2017-10-25 12:30:00,53.23,53.26,53.2,53.26,456081.0,43.2414,43.2657,43.217,43.2657,456081.0
2017-10-25 13:00:00,53.26,53.34,53.25,53.28,705547.0,43.2657,43.3307,43.2576,43.282,705547.0
2017-10-25 13:30:00,53.28,53.36,53.25,53.35,497127.0,43.282,43.347,43.2576,43.3388,497127.0
2017-10-25 14:00:00,53.36,53.43,53.34,53.41,724772.0,43.347,43.4038,43.3307,43.3876,724772.0
2017-10-25 14:30:00,53.41,53.46,53.39,53.46,527582.0,43.3876,43.4282,43.3713,43.4282,527582.0
2017-10-25 15:00:00,53.47,53.59,53.46,53.57,510600.0,43.4363,43.5338,43.4282,43.5176,510600.0
2017-10-25 15:30:00,53.57,53.58,53.44,53.52,1576247.0,43.5176,43.5257,43.412,43.4769,1576247.0
2017-10-26 09:30:00,53.68,53.94,53.68,53.83,1823727.0,43.6069,43.8181,43.6069,43.7288,1823727.0
2017-10-26 10:00:00,53.84,53.88,53.75,53.81,780345.0,43.7369,43.7694,43.6638,43.7125,780345.0
2017-10-26 10:30:00,53.81,53.83,53.7,53.76,397691.0,43.7125,43.7288,43.6232,43.6719,397691.0
2017-10-26 11:00:00,53.76,53.79,53.68,53.77,787967.0,43.6719,43.6963,43.6069,43.68,787967.0
2017-10-26 11:30:00,53.77,53.87,53.76,53.82,560981.0,43.68,43.7613,43.6719,43.7206,560981.0
2017-10-26 12:00:00,53.81,53.92,53.8,53.91,249974.0,43.7125,43.8019,43.7044,43.7938,249974.0
2017-10-26 12:30:00,53.92,53.92,53.8,53.83,335906.0,43.8019,43.8019,43.7044,43.7288,335906.0
2017-10-26 13:00:00,53.84,53.91,53.81,53.9,259106.0,43.7369,43.7938,43.7125,43.7856,259106.0
2017-10-26 13:30:00,53.9,53.94,53.88,53.93,230739.0,43.7856,43.8181,43.7694,43.81,230739.0
2017-10-26 14:00:00,53.93,53.94,53.85,53.86,751789.0,43.81,43.8181,43.745,43.7531,751789.0
2017-10-26 14:30:00,53.86,53.87,53.54,53.6,1557207.0,43.7531,43.7613,43.4932,43.5419,1557207.0
2017-10-26 15:00:00,53.6,53.65,53.58,53.62,1157226.0,43.5419,43.5825,43.5257,43.5582,1157226.0
2017-10-26 15:30:00,53.63,53.72,53.56,53.57,3033472.0,43.5663,43.6394,43.5094,43.5176,3033472.0
2017-10-27 09:30:00,53.43,53.49,53.03,53.09,1303475.0,43.4038,43.4526,43.0789,43.1276,1303475.0
2017-10-27 10:00:00,53.09,53.32,53.09,53.17,976213.0,43.1276,43.3145,43.1276,43.1926,976213.0
2017-10-27 10:30:00,53.18,53.25,53.13,53.23,652024.0,43.2007,43.2576,43.1601,43.2414,652024.0
2017-10-27 11:00:00,53.23,53.26,53.17,53.2,544373.0,43.2414,43.2657,43.1926,43.217,544373.0
2017-10-27 11:30:00,53.2,53.22,53.1,53.12,640744.0,43.217,43.2332,43.1358,43.152,640744.0
2017-10-27 12:00:00,53.12,53.16,53.09,53.1,344875.0,43.152,43.1845,43.1276,43.1358,344875.0
2017-10-27 12:30:00,53.11,53.14,53.07,53.09,466641.0,43.1439,43.1682,43.1114,43.1276,466641.0
2017-10-27 13:00:00,53.09,53.12,53.07,53.08,335520.0,43.1276,43.152,43.1114,43.1195,335520.0
2017-10-27 13:30:00,53.08,53.09,53.0,53.02,384900.0,43.1195,43.1276,43.0545,43.0708,384900.0
2017-10-27 14:00:00,53.02,53.13,52.99,53.1,402959.0,43.0708,43.1601,43.0464,43.1358,402959.0
2017-10-27 14:30:00,53.1,53.12,53.07,53.08,353297.0,43.1358,43.152,43.1114,43.1195,353297.0
2017-10-27 15:00:00,53.08,53.1,53.06,53.1,435540.0,43.1195,43.1358,43.1033,43.1358,435540.0
2017-10-27 15:30:00,53.1,53.13,53.05,53.11,2228731.0,43.1358,43.1601,43.0951,43.1439,2228731.0
2017-10-30 09:30:00,52.98,53.03,52.85,52.89,767295.0,43.0383,43.0789,42.9327,42.9652,767295.0
2017-10-30 10:00:00,52.88,52.93,52.7,52.73,835552.0,42.957,42.9977,42.8108,42.8352,835552.0
2017-10-30 10:30:00,52.73,52.9,52.72,52.87,838337.0,42.8352,42.9733,42.8271,42.9489,838337.0
2017-10-30 11:00:00,52.88,52.88,52.74,52.76,403404.0,42.957,42.957,42.8433,42.8596,403404.0
2017-10-30 11:30:00,52.76,52.78,52.64,52.66,650287.0,42.8596,42.8758,42.7621,42.7783,650287.0
2017-10-30 12:00:00,52.66,52.68,52.62,52.67,335360.0,42.7783,42.7946,42.7458,42.7864,335360.0
2017-10-30 12:30:00,52.66,52.7,52.63,52.66,309996.0,42.7783,42.8108,42.7539,42.7783,309996.0
2017-10-30 13:00:00,52.66,52.76,52.64,52.71,382923.0,42.7783,42.8596,42.7621,42.8189,382923.0
2017-10-30 13:30:00,52.72,52.73,52.68,52.69,243692.0,42.8271,42.8352,42.7946,42.8027,243692.0
2017-10-30 14:00:00,52.7,52.76,52.69,52.75,279798.0,42.8108,42.8596,42.8027,42.8514,279798.0
2017-10-30 14:30:00,52.75,52.75,52.66,52.67,260646.0,42.8514,42.8514,42.7783,42.7864,260646.0
2017-10-30 15:00:00,52.67,52.68,52.61,52.66,580405.0,42.7864,42.7946,42.7377,42.7783,580405.0
2017-10-30 15:30:00,52.66,52.68,52.63,52.64,2675215.0,42.7783,42.7946,42.7539,42.7621,2675215.0
2017-10-31 09:30:00,52.91,53.01,52.82,52.94,1178041.0,42.9814,43.0626,42.9083,43.0058,1178041.0
2017-10-31 10:00:00,52.94,52.99,52.88,52.96,649408.0,43.0058,43.0464,42.957,43.022,649408.0
2017-10-31 10:30:00,52.97,53.04,52.95,52.96,552407.0,43.0301,43.087,43.0139,43.022,552407.0
2017-10-31 11:00:00,52.95,53.04,52.95,53.02,326917.0,43.0139,43.087,43.0139,43.0708,326917.0
2017-10-31 11:30:00,53.02,53.08,53.01,53.07,450945.0,43.0708,43.1195,43.0626,43.1114,450945.0
2017-10-31 12:00:00,53.08,53.11,53.04,53.05,629261.0,43.1195,43.1439,43.087,43.0951,629261.0
2017-10-31 12:30:00,53.05,53.1,53.04,53.06,314156.0,43.0951,43.1358,43.087,43.1033,314156.0
2017-10-31 13:00:00,53.06,53.12,53.06,53.12,457632.0,43.1033,43.152,43.1033,43.152,457632.0
2017-10-31 13:30:00,53.12,53.2,53.11,53.2,277093.0,43.152,43.217,43.1439,43.217,277093.0
2017-10-31 14:00:00,53.19,53.21,53.14,53.16,513207.0,43.2089,43.2251,43.1682,43.1845,513207.0
2017-10-31 14:30:00,53.17,53.18,53.11,53.13,594234.0,43.1926,43.2007,43.1439,43.1601,594234.0
2017-10-31 15:00:00,53.13,53.14,53.04,53.06,1001670.0,43.1601,43.1682,43.087,43.1033,1001670.0
2017-10-31 15:30:00,53.05,53.13,53.03,53.1,2740701.0,43.0951,43.1601,43.0789,43.1358,2740701.0
2017-11-01 09:30:00,53.24,53.4,53.09,53.36,953943.0,43.2495,43.3795,43.1276,43.347,953943.0
2017-11-01 10:00:00,53.36,53.39,53.25,53.25,656216.0,43.347,43.3713,43.2576,43.2576,656216.0
2017-11-01 10:30:00,53.25,53.39,53.24,53.32,443132.0,43.2576,43.3713,43.2495,43.3145,443132.0
2017-11-01 11:00:00,53.31,53.35,53.28,53.29,305485.0,43.3063,43.3388,43.282,43.2901,305485.0
2017-11-01 11:30:00,53.29,53.35,53.25,53.34,360517.0,43.2901,43.3388,43.2576,43.3307,360517.0
2017-11-01 12:00:00,53.34,53.39,53.3,53.38,271196.0,43.3307,43.3713,43.2982,43.3632,271196.0
2017-11-01 12:30:00,53.38,53.39,53.29,53.34,369800.0,43.3632,43.3713,43.2901,43.3307,369800.0
2017-11-01 13:00:00,53.33,53.35,53.29,53.3,407640.0,43.3226,43.3388,43.2901,43.2982,407640.0
2017-11-01 13:30:00,53.3,53.33,53.28,53.3,305124.0,43.2982,43.3226,43.282,43.2982,305124.0
2017-11-01 14:00:00,53.3,53.39,53.29,53.32,741301.0,43.2982,43.3713,43.2901,43.3145,741301.0
2017-11-01 14:30:00,53.32,53.39,53.31,53.36,305095.0,43.3145,43.3713,43.3063,43.347,305095.0
2017-11-01 15:00:00,53.37,53.37,53.31,53.36,503542.0,43.3551,43.3551,43.3063,43.347,503542.0
2017-11-01 15:30:00,53.36,53.37,53.22,53.25,1406138.0,43.347,43.3551,43.2332,43.2576,1406138.0
2017-11-02 09:30:00,53.2,53.29,53.03,53.07,1268067.0,43.217,43.2901,43.0789,43.1114,1268067.0
2017-11-02 10:00:00,53.07,53.08,52.93,52.97,1528977.0,43.1114,43.1195,42.9977,43.0301,1528977.0
2017-11-02 10:30:00,52.97,53.18,52.96,53.12,875243.0,43.0301,43.2007,43.022,43.152,875243.0
2017-11-02 11:00:00,53.12,53.16,53.08,53.11,424858.0,43.152,43.1845,43.1195,43.1439,424858.0
2017-11-02 11:30:00,53.12,53.16,53.07,53.1,448756.0,43.152,43.1845,43.1114,43.1358,448756.0
2017-11-02 12:00:00,53.1,53.1,52.99,53.05,352249.0,43.1358,43.1358,43.0464,43.0951,352249.0
2017-11-02 12:30:00,53.05,53.09,53.03,53.06,341789.0,43.0951,43.1276,43.0789,43.1033,341789.0
2017-11-02 13:00:00,53.06,53.11,53.06,53.09,295367.0,43.1033,43.1439,43.1033,43.1276,295367.0
2017-11-02 13:30:00,53.08,53.08,52.99,53.07,541014.0,43.1195,43.1195,43.0464,43.1114,541014.0
2017-11-02 14:00:00,53.07,53.08,52.99,53.05,364646.0,43.1114,43.1195,43.0464,43.0951,364646.0
2017-11-02 14:30:00,53.05,53.05,52.97,53.01,515429.0,43.0951,43.0951,43.0301,43.0626,515429.0
2017-11-02 15:00:00,53.01,53.11,53.0,53.09,430367.0,43.0626,43.1439,43.0545,43.1276,430367.0
2017-11-02 15:30:00,53.09,53.15,53.08,53.12,1505100.0,43.1276,43.1764,43.1195,43.152,1505100.0
2017-11-03 09:30:00,53.16,53.31,53.13,53.29,565852.0,43.1845,43.3063,43.1601,43.2901,565852.0
2017-11-03 10:00:00,53.28,53.3,53.23,53.24,520725.0,43.282,43.2982,43.2414,43.2495,520725.0
2017-11-03 10:30:00,53.24,53.28,53.21,53.27,188924.0,43.2495,43.282,43.2251,43.2739,188924.0
2017-11-03 11:00:00,53.27,53.3,53.25,53.26,197349.0,43.2739,43.2982,43.2576,43.2657,197349.0
2017-11-03 11:30:00,53.26,53.28,53.22,53.24,342388.0,43.2657,43.282,43.2332,43.2495,342388.0
2017-11-03 12:00:00,53.24,53.3,53.24,53.27,157135.0,43.2495,43.2982,43.2495,43.2739,157135.0
2017-11-03 12:30:00,53.27,53.3,53.26,53.29,488781.0,43.2739,43.2982,43.2657,43.2901,488781.0
2017-11-03 13:00:00,53.28,53.31,53.25,53.26,278270.0,43.282,43.3063,43.2576,43.2657,278270.0
2017-11-03 13:30:00,53.27,53.27,53.2,53.22,257943.0,43.2739,43.2739,43.217,43.2332,257943.0
2017-11-03 14:00:00,53.22,53.22,53.14,53.15,254031.0,43.2332,43.2332,43.1682,43.1764,254031.0
2017-11-03 14:30:00,53.15,53.18,53.13,53.15,254027.0,43.1764,43.2007,43.1601,43.1764,254027.0
2017-11-03 15:00:00,53.15,53.18,53.12,53.16,392639.0,43.1764,43.2007,43.152,43.1845,392639.0
2017-11-03 15:30:00,53.16,53.16,53.08,53.14,1389615.0,43.1845,43.1845,43.1195,43.1682,1389615.0
2017-11-06 09:30:00,53.03,53.04,52.84,52.97,1124103.0,43.0789,43.087,42.9245,43.0301,1124103.0
2017-11-06 10:00:00,52.97,52.99,52.88,52.92,795441.0,43.0301,43.0464,42.957,42.9895,795441.0
2017-11-06 10:30:00,52.92,52.94,52.73,52.75,840299.0,42.9895,43.0058,42.8352,42.8514,840299.0
2017-11-06 11:00:00,52.75,52.88,52.75,52.87,1277223.0,42.8514,42.957,42.8514,42.9489,1277223.0
2017-11-06 11:30:00,52.87,52.89,52.77,52.78,626278.0,42.9489,42.9652,42.8677,42.8758,626278.0
2017-11-06 12:00:00,52.78,52.78,52.7,52.72,294005.0,42.8758,42.8758,42.8108,42.8271,294005.0
2017-11-06 12:30:00,52.71,52.76,52.71,52.73,239787.0,42.8189,42.8596,42.8189,42.8352,239787.0
2017-11-06 13:00:00,52.73,52.77,52.71,52.74,284217.0,42.8352,42.8677,42.8189,42.8433,284217.0
2017-11-06 13:30:00,52.74,52.76,52.7,52.7,188515.0,42.8433,42.8596,42.8108,42.8108,188515.0
2017-11-06 14:00:00,52.7,52.73,52.68,52.69,165563.0,42.8108,42.8352,42.7946,42.8027,165563.0
2017-11-06 14:30:00,52.69,52.69,52.65,52.68,606560.0,42.8027,42.8027,42.7702,42.7946,606560.0
2017-11-06 15:00:00,52.69,52.7,52.63,52.64,1232295.0,42.8027,42.8108,42.7539,42.7621,1232295.0
2017-11-06 15:30:00,52.64,52.64,52.56,52.58,2295596.0,42.7621,42.7621,42.6971,42.7133,2295596.0
2017-11-07 09:30:00,52.6,52.74,52.43,52.67,1211326.0,42.7296,42.8433,42.5915,42.7864,1211326.0
2017-11-07 10:00:00,52.67,52.93,52.67,52.93,878854.0,42.7864,42.9977,42.7864,42.9977,878854.0
2017-11-07 10:30:00,52.93,53.01,52.92,53.0,820761.0,42.9977,43.0626,42.9895,43.0545,820761.0
2017-11-07 11:00:00,53.0,53.07,52.99,53.04,651713.0,43.0545,43.1114,43.0464,43.087,651713.0
2017-11-07 11:30:00,53.05,53.08,52.96,53.0,619594.0,43.0951,43.1195,43.022,43.0545,619594.0
2017-11-07 12:00:00,53.0,53.08,52.89,53.07,477707.0,43.0545,43.1195,42.9652,43.1114,477707.0
2017-11-07 12:30:00,53.08,53.14,53.05,53.1,317300.0,43.1195,43.1682,43.0951,43.1358,317300.0
2017-11-07 13:00:00,53.11,53.13,53.06,53.09,174414.0,43.1439,43.1601,43.1033,43.1276,174414.0
2017-11-07 13:30:00,53.08,53.11,53.05,53.08,226425.0,43.1195,43.1439,43.0951,43.1195,226425.0
2017-11-07 14:00:00,53.08,53.09,53.03,53.06,207629.0,43.1195,43.1276,43.0789,43.1033,207629.0
2017-11-07 14:30:00,53.05,53.14,53.05,53.1,580104.0,43.0951,43.1682,43.0951,43.1358,580104.0
2017-11-07 15:00:00,53.11,53.15,53.09,53.12,477707.0,43.1439,43.1764,43.1276,43.152,477707.0
2017-11-07 15:30:00,53.11,53.16,53.09,53.16,2082517.0,43.1439,43.1845,43.1276,43.1845,2082517.0
2017-11-08 09:30:00,53.32,53.54,53.25,53.52,2019745.0,43.3145,43.4932,43.2576,43.4769,2019745.0
2017-11-08 10:00:00,53.51,53.67,53.46,53.65,2076565.0,43.4688,43.5988,43.4282,43.5825,2076565.0
2017-11-08 10:30:00,53.64,53.65,53.46,53.52,1701271.0,43.5744,43.5825,43.4282,43.4769,1701271.0
2017-11-08 11:00:00,53.52,53.53,53.44,53.53,535592.0,43.4769,43.4851,43.412,43.4851,535592.0
2017-11-08 11:30:00,53.52,53.57,53.5,53.56,483068.0,43.4769,43.5176,43.4607,43.5094,483068.0
2017-11-08 12:00:00,53.55,53.59,53.5,53.56,609261.0,43.5013,43.5338,43.4607,43.5094,609261.0
2017-11-08 12:30:00,53.56,53.6,53.54,53.55,253876.0,43.5094,43.5419,43.4932,43.5013,253876.0
2017-11-08 13:00:00,53.55,53.6,53.54,53.59,480685.0,43.5013,43.5419,43.4932,43.5338,480685.0
2017-11-08 13:30:00,53.59,53.63,53.58,53.62,263727.0,43.5338,43.5663,43.5257,43.5582,263727.0
2017-11-08 14:00:00,53.62,53.67,53.61,53.67,259578.0,43.5582,43.5988,43.55,43.5988,259578.0
2017-11-08 14:30:00,53.67,53.72,53.64,53.72,492940.0,43.5988,43.6394,43.5744,43.6394,492940.0
2017-11-08 15:00:00,53.72,53.72,53.68,53.72,299741.0,43.6394,43.6394,43.6069,43.6394,299741.0
2017-11-08 15:30:00,53.72,53.74,53.67,53.73,2629826.0,43.6394,43.6557,43.5988,43.6475,2629826.0
2017-11-09 09:30:00,53.5,53.91,53.5,53.79,1931355.0,43.4607,43.7938,43.4607,43.6963,1931355.0
2017-11-09 10:00:00,53.8,53.82,53.6,53.62,1120057.0,43.7044,43.7206,43.5419,43.5582,1120057.0
2017-11-09 10:30:00,53.61,53.67,53.59,53.67,263269.0,43.55,43.5988,43.5338,43.5988,263269.0
2017-11-09 11:00:00,53.67,53.68,53.56,53.59,339741.0,43.5988,43.6069,43.5094,43.5338,339741.0
2017-11-09 11:30:00,53.59,53.62,53.53,53.59,480193.0,43.5338,43.5582,43.4851,43.5338,480193.0
2017-11-09 12:00:00,53.59,53.6,53.46,53.56,391420.0,43.5338,43.5419,43.4282,43.5094,391420.0
2017-11-09 12:30:00,53.55,53.59,53.49,53.57,279757.0,43.5013,43.5338,43.4526,43.5176,279757.0
2017-11-09 13:00:00,53.57,53.64,53.54,53.62,396694.0,43.5176,43.5744,43.4932,43.5582,396694.0
2017-11-09 13:30:00,53.61,53.66,53.6,53.63,177249.0,43.55,43.5907,43.5419,43.5663,177249.0
2017-11-09 14:00:00,53.63,53.74,53.62,53.71,236091.0,43.5663,43.6557,43.5582,43.6313,236091.0
2017-11-09 14:30:00,53.71,53.74,53.66,53.68,274503.0,43.6313,43.6557,43.5907,43.6069,274503.0
2017-11-09 15:00:00,53.68,53.75,53.67,53.73,303187.0,43.6069,43.6638,43.5988,43.6475,303187.0
2017-11-09 15:30:00,53.74,53.77,53.69,53.73,1349898.0,43.6557,43.68,43.615,43.6475,1349898.0
2017-11-10 09:30:00,53.65,53.94,53.62,53.92,835798.0,43.5825,43.8181,43.5582,43.8019,835798.0
2017-11-10 10:00:00,53.93,54.07,53.9,54.04,692075.0,43.81,43.9237,43.7856,43.8994,692075.0
2017-11-10 10:30:00,54.04,54.07,53.98,54.03,229083.0,43.8994,43.9237,43.8506,43.8912,229083.0
2017-11-10 11:00:00,54.03,54.07,53.98,54.03,232310.0,43.8912,43.9237,43.8506,43.8912,232310.0
2017-11-10 11:30:00,54.03,54.14,54.02,54.14,310344.0,43.8912,43.9806,43.8831,43.9806,310344.0
2017-11-10 12:00:00,54.14,54.19,54.13,54.16,441198.0,43.9806,44.0212,43.9725,43.9968,441198.0
2017-11-10 12:30:00,54.17,54.18,54.13,54.15,222075.0,44.005,44.0131,43.9725,43.9887,222075.0
2017-11-10 13:00:00,54.14,54.19,54.12,54.16,265477.0,43.9806,44.0212,43.9643,43.9968,265477.0
2017-11-10 13:30:00,54.16,54.18,54.13,54.16,272709.0,43.9968,44.0131,43.9725,43.9968,272709.0
2017-11-10 14:00:00,54.16,54.28,54.14,54.27,242037.0,43.9968,44.0943,43.9806,44.0862,242037.0
2017-11-10 14:30:00,54.27,54.31,54.26,54.28,530092.0,44.0862,44.1187,44.0781,44.0943,530092.0
2017-11-10 15:00:00,54.28,54.32,54.25,54.31,504408.0,44.0943,44.1268,44.07,44.1187,504408.0
2017-11-10 15:30:00,54.3,54.33,54.26,54.27,2401776.0,44.1106,44.1349,44.0781,44.0862,2401776.0
2017-11-13 09:30:00,54.31,54.56,54.28,54.55,903896.0,44.1187,44.3218,44.0943,44.3137,903896.0
2017-11-13 10:00:00,54.55,54.56,54.46,54.55,779712.0,44.3137,44.3218,44.2405,44.3137,779712.0
2017-11-13 10:30:00,54.55,54.56,54.5,54.55,342834.0,44.3137,44.3218,44.273,44.3137,342834.0
2017-11-13 11:00:00,54.54,54.63,54.53,54.62,215841.0,44.3055,44.3786,44.2974,44.3705,215841.0
2017-11-13 11:30:00,54.62,54.62,54.57,54.61,187926.0,44.3705,44.3705,44.3299,44.3624,187926.0
2017-11-13 12:00:00,54.62,54.63,54.56,54.58,370871.0,44.3705,44.3786,44.3218,44.338,370871.0
2017-11-13 12:30:00,54.58,54.61,54.57,54.6,113510.0,44.338,44.3624,44.3299,44.3543,113510.0
2017-11-13 13:00:00,54.6,54.62,54.58,54.6,244046.0,44.3543,44.3705,44.338,44.3543,244046.0
2017-11-13 13:30:00,54.6,54.61,54.58,54.59,171019.0,44.3543,44.3624,44.338,44.3462,171019.0
2017-11-13 14:00:00,54.58,54.59,54.54,54.56,198365.0,44.338,44.3462,44.3055,44.3218,198365.0
2017-11-13 14:30:00,54.56,54.6,54.55,54.56,274924.0,44.3218,44.3543,44.3137,44.3218,274924.0
2017-11-13 15:00:00,54.56,54.81,54.53,54.67,1209740.0,44.3218,44.5249,44.2974,44.4111,1209740.0
2017-11-13 15:30:00,54.67,54.72,54.52,54.59,2329735.0,44.4111,44.4518,44.2893,44.3462,2329735.0
2017-11-14 09:30:00,54.45,54.55,54.43,54.46,626043.0,44.2324,44.3137,44.2162,44.2405,626043.0
2017-11-14 10:00:00,54.45,54.53,54.37,54.49,933944.0,44.2324,44.2974,44.1674,44.2649,933944.0
2017-11-14 10:30:00,54.49,54.67,54.47,54.63,505145.0,44.2649,44.4111,44.2487,44.3786,505145.0
2017-11-14 11:00:00,54.64,54.67,54.62,54.65,376966.0,44.3868,44.4111,44.3705,44.3949,376966.0
2017-11-14 11:30:00,54.65,54.74,54.62,54.72,945455.0,44.3949,44.468,44.3705,44.4518,945455.0
2017-11-14 12:00:00,54.72,54.77,54.7,54.77,497203.0,44.4518,44.4924,44.4355,44.4924,497203.0
2017-11-14 12:30:00,54.76,54.77,54.69,54.71,877396.0,44.4843,44.4924,44.4274,44.4436,877396.0
2017-11-14 13:00:00,54.71,54.74,54.69,54.73,264685.0,44.4436,44.468,44.4274,44.4599,264685.0
2017-11-14 13:30:00,54.73,54.77,54.71,54.74,199818.0,44.4599,44.4924,44.4436,44.468,199818.0
2017-11-14 14:00:00,54.75,54.82,54.74,54.77,546115.0,44.4761,44.533,44.468,44.4924,546115.0
2017-11-14 14:30:00,54.77,54.82,54.76,54.79,330583.0,44.4924,44.533,44.4843,44.5086,330583.0
2017-11-14 15:00:00,54.8,54.81,54.73,54.76,398565.0,44.5167,44.5249,44.4599,44.4843,398565.0
2017-11-14 15:30:00,54.75,54.8,54.73,54.78,1708975.0,44.4761,44.5167,44.4599,44.5005,1708975.0
2017-11-15 09:30:00,54.61,54.66,54.37,54.43,1187097.0,44.3624,44.403,44.1674,44.2162,1187097.0
2017-11-15 10:00:00,54.43,54.43,54.34,54.42,523283.0,44.2162,44.2162,44.1431,44.2081,523283.0
2017-11-15 10:30:00,54.43,54.51,54.42,54.44,765888.0,44.2162,44.2812,44.2081,44.2243,765888.0
2017-11-15 11:00:00,54.44,54.46,54.4,54.41,673506.0,44.2243,44.2405,44.1918,44.1999,673506.0
2017-11-15 11:30:00,54.41,54.43,54.36,54.38,578320.0,44.1999,44.2162,44.1593,44.1756,578320.0
2017-11-15 12:00:00,54.38,54.45,54.37,54.44,319407.0,44.1756,44.2324,44.1674,44.2243,319407.0
2017-11-15 12:30:00,54.44,54.46,54.41,54.44,668745.0,44.2243,44.2405,44.1999,44.2243,668745.0
2017-11-15 13:00:00,54.44,54.45,54.38,54.39,370344.0,44.2243,44.2324,44.1756,44.1837,370344.0
2017-11-15 13:30:00,54.39,54.4,54.34,54.37,255575.0,44.1837,44.1918,44.1431,44.1674,255575.0
2017-11-15 14:00:00,54.36,54.38,54.26,54.27,250213.0,44.1593,44.1756,44.0781,44.0862,250213.0
2017-11-15 14:30:00,54.27,54.31,54.26,54.3,281377.0,44.0862,44.1187,44.0781,44.1106,281377.0
2017-11-15 15:00:00,54.3,54.33,54.25,54.26,689683.0,44.1106,44.1349,44.07,44.0781,689683.0
2017-11-15 15:30:00,54.26,54.27,54.16,54.19,2857533.0,44.0781,44.0862,43.9968,44.0212,2857533.0
2017-11-16 09:30:00,54.69,54.72,54.62,54.66,1402348.0,44.4274,44.4518,44.3705,44.403,1402348.0
2017-11-16 10:00:00,54.66,54.9,54.66,54.88,631275.0,44.403,44.598,44.403,44.5817,631275.0
2017-11-16 10:30:00,54.88,54.95,54.84,54.93,563895.0,44.5817,44.6386,44.5492,44.6224,563895.0
2017-11-16 11:00:00,54.93,54.94,54.85,54.87,566809.0,44.6224,44.6305,44.5574,44.5736,566809.0
2017-11-16 11:30:00,54.88,54.95,54.86,54.95,411025.0,44.5817,44.6386,44.5655,44.6386,411025.0
2017-11-16 12:00:00,54.95,55.03,54.93,55.03,447207.0,44.6386,44.7036,44.6224,44.7036,447207.0
2017-11-16 12:30:00,55.03,55.06,55.0,55.0,539199.0,44.7036,44.728,44.6792,44.6792,539199.0
2017-11-16 13:00:00,55.0,55.03,54.98,55.01,397282.0,44.6792,44.7036,44.663,44.6873,397282.0
2017-11-16 13:30:00,55.0,55.06,54.99,55.05,302125.0,44.6792,44.728,44.6711,44.7198,302125.0
2017-11-16 14:00:00,55.05,55.12,55.03,55.04,546846.0,44.7198,44.7767,44.7036,44.7117,546846.0
2017-11-16 14:30:00,55.04,55.1,55.0,55.01,361766.0,44.7117,44.7605,44.6792,44.6873,361766.0
2017-11-16 15:00:00,55.02,55.02,54.91,54.94,959617.0,44.6955,44.6955,44.6061,44.6305,959617.0
2017-11-16 15:30:00,54.94,54.96,54.9,54.94,2075350.0,44.6305,44.6467,44.598,44.6305,2075350.0
2017-11-17 09:30:00,54.8,54.92,54.71,54.9,1177678.0,44.5167,44.6142,44.4436,44.598,1177678.0
2017-11-17 10:00:00,54.9,54.95,54.8,54.81,606961.0,44.598,44.6386,44.5167,44.5249,606961.0
2017-11-17 10:30:00,54.81,54.82,54.75,54.81,486303.0,44.5249,44.533,44.4761,44.5249,486303.0
2017-11-17 11:00:00,54.81,54.81,54.73,54.79,303519.0,44.5249,44.5249,44.4599,44.5086,303519.0
2017-11-17 11:30:00,54.78,54.79,54.68,54.71,363792.0,44.5005,44.5086,44.4193,44.4436,363792.0
2017-11-17 12:00:00,54.71,54.71,54.66,54.66,341187.0,44.4436,44.4436,44.403,44.403,341187.0
2017-11-17 12:30:00,54.67,54.71,54.65,54.71,252933.0,44.4111,44.4436,44.3949,44.4436,252933.0
2017-11-17 13:00:00,54.71,54.72,54.67,54.7,233835.0,44.4436,44.4518,44.4111,44.4355,233835.0
2017-11-17 13:30:00,54.7,54.73,54.69,54.72,191791.0,44.4355,44.4599,44.4274,44.4518,191791.0
2017-11-17 14:00:00,54.72,54.73,54.7,54.73,303535.0,44.4518,44.4599,44.4355,44.4599,303535.0
2017-11-17 14:30:00,54.73,54.79,54.72,54.78,356639.0,44.4599,44.5086,44.4518,44.5005,356639.0
2017-11-17 15:00:00,54.78,54.81,54.75,54.75,446914.0,44.5005,44.5249,44.4761,44.4761,446914.0
2017-11-17 15:30:00,54.76,54.81,54.73,54.74,1887900.0,44.4843,44.5249,44.4599,44.468,1887900.0
2017-11-20 09:30:00,54.67,54.87,54.65,54.87,626358.0,44.4111,44.5736,44.3949,44.5736,626358.0
2017-11-20 10:00:00,54.87,54.88,54.81,54.85,291249.0,44.5736,44.5817,44.5249,44.5574,291249.0
2017-11-20 10:30:00,54.84,54.85,54.76,54.8,189579.0,44.5492,44.5574,44.4843,44.5167,189579.0
2017-11-20 11:00:00,54.8,54.86,54.76,54.77,411299.0,44.5167,44.5655,44.4843,44.4924,411299.0
2017-11-20 11:30:00,54.78,54.81,54.75,54.77,633470.0,44.5005,44.5249,44.4761,44.4924,633470.0
2017-11-20 12:00:00,54.77,54.78,54.74,54.77,325563.0,44.4924,44.5005,44.468,44.4924,325563.0
2017-11-20 12:30:00,54.77,54.79,54.74,54.74,185956.0,44.4924,44.5086,44.468,44.468,185956.0
2017-11-20 13:00:00,54.74,54.76,54.73,54.75,285172.0,44.468,44.4843,44.4599,44.4761,285172.0
2017-11-20 13:30:00,54.75,54.76,54.72,54.75,137055.0,44.4761,44.4843,44.4518,44.4761,137055.0
2017-11-20 14:00:00,54.75,54.77,54.73,54.75,290114.0,44.4761,44.4924,44.4599,44.4761,290114.0
2017-11-20 14:30:00,54.75,54.77,54.72,54.75,820275.0,44.4761,44.4924,44.4518,44.4761,820275.0
2017-11-20 15:00:00,54.75,54.79,54.7,54.71,817632.0,44.4761,44.5086,44.4355,44.4436,817632.0
2017-11-20 15:30:00,54.71,54.73,54.69,54.71,1686271.0,44.4436,44.4599,44.4274,44.4436,1686271.0
2017-11-21 09:30:00,54.8,54.96,54.73,54.89,919874.0,44.5167,44.6467,44.4599,44.5899,919874.0
2017-11-21 10:00:00,54.9,55.11,54.89,55.09,773110.0,44.598,44.7686,44.5899,44.7523,773110.0
2017-11-21 10:30:00,55.09,55.11,54.95,54.96,2408289.0,44.7523,44.7686,44.6386,44.6467,2408289.0
2017-11-21 11:00:00,54.96,55.01,54.93,54.95,356614.0,44.6467,44.6873,44.6224,44.6386,356614.0
2017-11-21 11:30:00,54.95,54.98,54.91,54.94,286436.0,44.6386,44.663,44.6061,44.6305,286436.0
2017-11-21 12:00:00,54.94,54.98,54.93,54.95,556122.0,44.6305,44.663,44.6224,44.6386,556122.0
2017-11-21 12:30:00,54.96,54.98,54.93,54.98,342581.0,44.6467,44.663,44.6224,44.663,342581.0
2017-11-21 13:00:00,54.98,54.99,54.92,54.94,315217.0,44.663,44.6711,44.6142,44.6305,315217.0
2017-11-21 13:30:00,54.94,54.95,54.9,54.9,507765.0,44.6305,44.6386,44.598,44.598,507765.0
2017-11-21 14:00:00,54.91,54.98,54.89,54.94,460995.0,44.6061,44.663,44.5899,44.6305,460995.0
2017-11-21 14:30:00,54.94,54.97,54.91,54.91,514252.0,44.6305,44.6548,44.6061,44.6061,514252.0
2017-11-21 15:00:00,54.91,54.94,54.88,54.9,653190.0,44.6061,44.6305,44.5817,44.598,653190.0
2017-11-21 15:30:00,54.9,54.93,54.85,54.87,1750089.0,44.598,44.6224,44.5574,44.5736,1750089.0
2017-11-22 09:30:00,54.87,54.93,54.78,54.82,416275.0,44.5736,44.6224,44.5005,44.533,416275.0
2017-11-22 10:00:00,54.8,54.82,54.71,54.71,470471.0,44.5167,44.533,44.4436,44.4436,470471.0
2017-11-22 10:30:00,54.7,54.74,54.64,54.72,575439.0,44.4355,44.468,44.3868,44.4518,575439.0
2017-11-22 11:00:00,54.72,54.79,54.7,54.73,736707.0,44.4518,44.5086,44.4355,44.4599,736707.0
2017-11-22 11:30:00,54.73,54.74,54.68,54.69,475481.0,44.4599,44.468,44.4193,44.4274,475481.0
2017-11-22 12:00:00,54.7,54.74,54.7,54.72,368301.0,44.4355,44.468,44.4355,44.4518,368301.0
2017-11-22 12:30:00,54.72,54.73,54.7,54.73,205428.0,44.4518,44.4599,44.4355,44.4599,205428.0
2017-11-22 13:00:00,54.72,54.75,54.7,54.73,205465.0,44.4518,44.4761,44.4355,44.4599,205465.0
2017-11-22 13:30:00,54.73,54.75,54.71,54.73,154904.0,44.4599,44.4761,44.4436,44.4599,154904.0
2017-11-22 14:00:00,54.73,54.8,54.73,54.77,646451.0,44.4599,44.5167,44.4599,44.4924,646451.0
2017-11-22 14:30:00,54.77,54.78,54.75,54.77,351852.0,44.4924,44.5005,44.4761,44.4924,351852.0
2017-11-22 15:00:00,54.77,54.84,54.76,54.83,289534.0,44.4924,44.5492,44.4843,44.5411,289534.0
2017-11-22 15:30:00,54.83,54.84,54.77,54.8,3698472.0,44.5411,44.5492,44.4924,44.5167,3698472.0
2017-11-24 09:30:00,54.9,54.96,54.81,54.89,820543.0,44.598,44.6467,44.5249,44.5899,820543.0
2017-11-24 10:00:00,54.89,54.89,54.81,54.87,360519.0,44.5899,44.5899,44.5249,44.5736,360519.0
2017-11-24 10:30:00,54.87,54.91,54.86,54.88,200030.0,44.5736,44.6061,44.5655,44.5817,200030.0
2017-11-24 11:00:00,54.88,54.9,54.83,54.83,141703.0,44.5817,44.598,44.5411,44.5411,141703.0
2017-11-24 11:30:00,54.83,54.84,54.79,54.8,145343.0,44.5411,44.5492,44.5086,44.5167,145343.0
2017-11-24 12:00:00,54.8,54.83,54.79,54.82,122434.0,44.5167,44.5411,44.5086,44.533,122434.0
2017-11-24 12:30:00,54.82,54.83,54.76,54.78,440054.0,44.533,44.5411,44.4843,44.5005,440054.0
2017-11-27 09:30:00,54.74,54.9,54.74,54.87,1138072.0,44.468,44.598,44.468,44.5736,1138072.0
2017-11-27 10:00:00,54.86,54.86,54.72,54.78,275734.0,44.5655,44.5655,44.4518,44.5005,275734.0
2017-11-27 10:30:00,54.79,54.82,54.76,54.81,277074.0,44.5086,44.533,44.4843,44.5249,277074.0
2017-11-27 11:00:00,54.81,54.85,54.8,54.83,194079.0,44.5249,44.5574,44.5167,44.5411,194079.0
2017-11-27 11:30:00,54.84,54.88,54.8,54.85,202103.0,44.5492,44.5817,44.5167,44.5574,202103.0
2017-11-27 12:00:00,54.86,54.88,54.83,54.88,141324.0,44.5655,44.5817,44.5411,44.5817,141324.0
2017-11-27 12:30:00,54.88,54.89,54.85,54.87,208043.0,44.5817,44.5899,44.5574,44.5736,208043.0
2017-11-27 13:00:00,54.87,54.89,54.82,54.83,123871.0,44.5736,44.5899,44.533,44.5411,123871.0
2017-11-27 13:30:00,54.83,54.86,54.81,54.85,207196.0,44.5411,44.5655,44.5249,44.5574,207196.0
2017-11-27 14:00:00,54.85,54.86,54.84,54.86,212916.0,44.5574,44.5655,44.5492,44.5655,212916.0
2017-11-27 14:30:00,54.86,54.87,54.83,54.84,247911.0,44.5655,44.5736,44.5411,44.5492,247911.0
2017-11-27 15:00:00,54.84,54.85,54.8,54.83,328784.0,44.5492,44.5574,44.5167,44.5411,328784.0
2017-11-27 15:30:00,54.83,54.85,54.8,54.8,1160324.0,44.5411,44.5574,44.5167,44.5167,1160324.0
2017-11-28 09:30:00,54.89,54.94,54.77,54.87,334654.0,44.5899,44.6305,44.4924,44.5736,334654.0
2017-11-28 10:00:00,54.87,54.91,54.85,54.85,167156.0,44.5736,44.6061,44.5574,44.5574,167156.0
2017-11-28 10:30:00,54.86,54.92,54.85,54.91,116336.0,44.5655,44.6142,44.5574,44.6061,116336.0
2017-11-28 11:00:00,54.91,54.92,54.83,54.84,198983.0,44.6061,44.6142,44.5411,44.5492,198983.0
2017-11-28 11:30:00,54.84,54.96,54.84,54.95,479375.0,44.5492,44.6467,44.5492,44.6386,479375.0
2017-11-28 12:00:00,54.94,55.01,54.94,54.98,141065.0,44.6305,44.6873,44.6305,44.663,141065.0
2017-11-28 12:30:00,54.98,54.99,54.94,54.96,180045.0,44.663,44.6711,44.6305,44.6467,180045.0
2017-11-28 13:00:00,54.97,54.99,54.91,54.96,314623.0,44.6548,44.6711,44.6061,44.6467,314623.0
2017-11-28 13:30:00,54.96,54.97,54.89,54.94,441059.0,44.6467,44.6548,44.5899,44.6305,441059.0
2017-11-28 14:00:00,54.94,54.99,54.92,54.97,368469.0,44.6305,44.6711,44.6142,44.6548,368469.0
2017-11-28 14:30:00,54.98,55.11,54.98,55.11,307192.0,44.663,44.7686,44.663,44.7686,307192.0
2017-11-28 15:00:00,55.11,55.22,55.09,55.21,911566.0,44.7686,44.8579,44.7523,44.8498,911566.0
2017-11-28 15:30:00,55.21,55.25,55.16,55.25,2435218.0,44.8498,44.8823,44.8092,44.8823,2435218.0
2017-11-29 09:30:00,55.21,55.56,55.15,55.52,1123487.0,44.8498,45.1341,44.8011,45.1016,1123487.0
2017-11-29 10:00:00,55.52,55.67,55.5,55.6,1348660.0,45.1016,45.2235,45.0854,45.1666,1348660.0
2017-11-29 10:30:00,55.6,55.64,55.43,55.52,659568.0,45.1666,45.1991,45.0285,45.1016,659568.0
2017-11-29 11:00:00,55.51,55.54,55.47,55.52,720483.0,45.0935,45.1179,45.061,45.1016,720483.0
2017-11-29 11:30:00,55.52,55.73,55.51,55.7,1106368.0,45.1016,45.2722,45.0935,45.2479,1106368.0
2017-11-29 12:00:00,55.7,55.75,55.61,55.63,653969.0,45.2479,45.2885,45.1747,45.191,653969.0
2017-11-29 12:30:00,55.62,55.63,55.53,55.57,382264.0,45.1829,45.191,45.1098,45.1423,382264.0
2017-11-29 13:00:00,55.57,55.6,55.53,55.56,266079.0,45.1423,45.1666,45.1098,45.1341,266079.0
2017-11-29 13:30:00,55.57,55.59,55.51,55.51,225538.0,45.1423,45.1585,45.0935,45.0935,225538.0
2017-11-29 14:00:00,55.52,55.56,55.5,55.53,385364.0,45.1016,45.1341,45.0854,45.1098,385364.0
2017-11-29 14:30:00,55.53,55.53,55.47,55.47,442121.0,45.1098,45.1098,45.061,45.061,442121.0
2017-11-29 15:00:00,55.47,55.52,55.46,55.5,568397.0,45.061,45.1016,45.0529,45.0854,568397.0
2017-11-29 15:30:00,55.5,55.56,55.47,55.53,3824891.0,45.0854,45.1341,45.061,45.1098,3824891.0
2017-11-30 09:30:00,55.75,55.99,55.74,55.95,1582927.0,45.2885,45.4834,45.2804,45.4509,1582927.0
2017-11-30 10:00:00,55.95,55.98,55.85,55.86,1045926.0,45.4509,45.4753,45.3697,45.3778,1045926.0
2017-11-30 10:30:00,55.86,55.88,55.6,55.86,847600.0,45.3778,45.3941,45.1666,45.3778,847600.0
2017-11-30 11:00:00,55.86,55.9,55.76,55.82,701868.0,45.3778,45.4103,45.2966,45.3453,701868.0
2017-11-30 11:30:00,55.82,55.89,55.8,55.85,507445.0,45.3453,45.4022,45.3291,45.3697,507445.0
2017-11-30 12:00:00,55.86,56.05,55.85,56.05,669970.0,45.3778,45.5322,45.3697,45.5322,669970.0
2017-11-30 12:30:00,56.04,56.2,56.04,56.09,566529.0,45.5241,45.654,45.5241,45.5647,566529.0
2017-11-30 13:00:00,56.08,56.14,56.03,56.1,525635.0,45.5566,45.6053,45.5159,45.5728,525635.0
2017-11-30 13:30:00,56.1,56.11,56.02,56.07,436065.0,45.5728,45.5809,45.5078,45.5484,436065.0
2017-11-30 14:00:00,56.07,56.09,56.0,56.06,249857.0,45.5484,45.5647,45.4916,45.5403,249857.0
2017-11-30 14:30:00,56.05,56.08,56.0,56.03,433867.0,45.5322,45.5566,45.4916,45.5159,433867.0
2017-11-30 15:00:00,56.03,56.04,55.96,56.01,733469.0,45.5159,45.5241,45.4591,45.4997,733469.0
2017-11-30 15:30:00,56.01,56.14,55.93,56.04,4647445.0,45.4997,45.6053,45.4347,45.5241,4647445.0
2017-12-01 09:30:00,55.93,56.12,55.89,56.09,1665308.0,45.4347,45.589,45.4022,45.5647,1665308.0
2017-12-01 10:00:00,56.08,56.13,55.8,55.82,907641.0,45.5566,45.5972,45.3291,45.3453,907641.0
2017-12-01 10:30:00,55.82,55.89,55.79,55.86,1437451.0,45.3453,45.4022,45.321,45.3778,1437451.0
2017-12-01 11:00:00,55.86,55.89,55.33,55.63,3427755.0,45.3778,45.4022,44.9473,45.191,3427755.0
2017-12-01 11:30:00,55.62,55.84,55.45,55.82,3547791.0,45.1829,45.3616,45.0448,45.3453,3547791.0
2017-12-01 12:00:00,55.81,55.93,55.65,55.93,1561764.0,45.3372,45.4347,45.2072,45.4347,1561764.0
2017-12-01 12:30:00,55.92,55.93,55.84,55.91,553135.0,45.4266,45.4347,45.3616,45.4185,553135.0
2017-12-01 13:00:00,55.9,56.03,55.9,56.01,433174.0,45.4103,45.5159,45.4103,45.4997,433174.0
2017-12-01 13:30:00,56.01,56.07,55.99,56.05,230184.0,45.4997,45.5484,45.4834,45.5322,230184.0
2017-12-01 14:00:00,56.05,56.1,56.03,56.05,361740.0,45.5322,45.5728,45.5159,45.5322,361740.0
2017-12-01 14:30:00,56.05,56.06,55.99,56.02,393716.0,45.5322,45.5403,45.4834,45.5078,393716.0
2017-12-01 15:00:00,56.02,56.1,55.96,56.08,886215.0,45.5078,45.5728,45.4591,45.5566,886215.0
2017-12-01 15:30:00,56.08,56.21,56.04,56.17,5945540.0,45.5566,45.6622,45.5241,45.6297,5945540.0
2017-12-04 09:30:00,56.25,56.55,56.08,56.54,1500485.0,45.6947,45.9384,45.5566,45.9302,1500485.0
2017-12-04 10:00:00,56.54,56.74,56.53,56.68,2006505.0,45.9302,46.0927,45.9221,46.044,2006505.0
2017-12-04 10:30:00,56.68,56.69,56.53,56.58,997330.0,46.044,46.0521,45.9221,45.9627,997330.0
2017-12-04 11:00:00,56.59,56.63,56.53,56.63,879419.0,45.9709,46.0033,45.9221,46.0033,879419.0
2017-12-04 11:30:00,56.63,56.68,56.56,56.6,710663.0,46.0033,46.044,45.9465,45.979,710663.0
2017-12-04 12:00:00,56.59,56.64,56.56,56.59,530676.0,45.9709,46.0115,45.9465,45.9709,530676.0
2017-12-04 12:30:00,56.6,56.61,56.52,56.55,599904.0,45.979,45.9871,45.914,45.9384,599904.0
2017-12-04 13:00:00,56.55,56.59,56.48,56.58,779840.0,45.9384,45.9709,45.8815,45.9627,779840.0
2017-12-04 13:30:00,56.57,56.63,56.56,56.62,672258.0,45.9546,46.0033,45.9465,45.9952,672258.0
2017-12-04 14:00:00,56.62,56.67,56.54,56.66,561003.0,45.9952,46.0358,45.9302,46.0277,561003.0
2017-12-04 14:30:00,56.66,56.71,56.63,56.68,726454.0,46.0277,46.0683,46.0033,46.044,726454.0
2017-12-04 15:00:00,56.67,56.71,56.64,56.69,588761.0,46.0358,46.0683,46.0115,46.0521,588761.0
2017-12-04 15:30:00,56.69,56.77,56.62,56.72,2745351.0,46.0521,46.1171,45.9952,46.0765,2745351.0
2017-12-05 09:30:00,56.72,56.93,56.5,56.56,1755613.0,46.0765,46.247,45.8977,45.9465,1755613.0
2017-12-05 10:00:00,56.57,56.74,56.52,56.68,1012180.0,45.9546,46.0927,45.914,46.044,1012180.0
2017-12-05 10:30:00,56.68,56.71,56.61,56.67,460244.0,46.044,46.0683,45.9871,46.0358,460244.0
2017-12-05 11:00:00,56.66,56.72,56.65,56.69,424849.0,46.0277,46.0765,46.0196,46.0521,424849.0
2017-12-05 11:30:00,56.69,56.73,56.66,56.69,311179.0,46.0521,46.0846,46.0277,46.0521,311179.0
2017-12-05 12:00:00,56.7,56.7,56.55,56.56,409601.0,46.0602,46.0602,45.9384,45.9465,409601.0
2017-12-05 12:30:00,56.56,56.59,56.53,56.57,203477.0,45.9465,45.9709,45.9221,45.9546,203477.0
2017-12-05 13:00:00,56.57,56.6,56.5,56.52,543373.0,45.9546,45.979,45.8977,45.914,543373.0
2017-12-05 13:30:00,56.52,56.59,56.49,56.56,266196.0,45.914,45.9709,45.8896,45.9465,266196.0
2017-12-05 14:00:00,56.57,56.6,56.51,56.57,379141.0,45.9546,45.979,45.9059,45.9546,379141.0
2017-12-05 14:30:00,56.56,56.59,56.53,56.53,857488.0,45.9465,45.9709,45.9221,45.9221,857488.0
2017-12-05 15:00:00,56.53,56.6,56.48,56.59,1728516.0,45.9221,45.979,45.8815,45.9709,1728516.0
2017-12-05 15:30:00,56.59,56.65,56.56,56.63,2620425.0,45.9709,46.0196,45.9465,46.0033,2620425.0
2017-12-06 09:30:00,56.62,56.84,56.62,56.73,1044439.0,45.9952,46.1739,45.9952,46.0846,1044439.0
2017-12-06 10:00:00,56.73,56.82,56.68,56.7,430644.0,46.0846,46.1577,46.044,46.0602,430644.0
2017-12-06 10:30:00,56.69,56.87,56.69,56.8,608763.0,46.0521,46.1983,46.0521,46.1414,608763.0
2017-12-06 11:00:00,56.8,56.84,56.76,56.8,427953.0,46.1414,46.1739,46.109,46.1414,427953.0
2017-12-06 11:30:00,56.81,56.87,56.77,56.8,438364.0,46.1496,46.1983,46.1171,46.1414,438364.0
2017-12-06 12:00:00,56.8,56.83,56.74,56.82,336681.0,46.1414,46.1658,46.0927,46.1577,336681.0
2017-12-06 12:30:00,56.81,56.85,56.79,56.82,231309.0,46.1496,46.1821,46.1333,46.1577,231309.0
2017-12-06 13:00:00,56.82,56.84,56.78,56.8,186239.0,46.1577,46.1739,46.1252,46.1414,186239.0
2017-12-06 13:30:00,56.79,56.88,56.78,56.87,241956.0,46.1333,46.2064,46.1252,46.1983,241956.0
2017-12-06 14:00:00,56.87,56.91,56.83,56.9,298285.0,46.1983,46.2308,46.1658,46.2227,298285.0
2017-12-06 14:30:00,56.89,56.96,56.89,56.93,228607.0,46.2146,46.2714,46.2146,46.247,228607.0
2017-12-06 15:00:00,56.93,56.96,56.91,56.95,527214.0,46.247,46.2714,46.2308,46.2633,527214.0
2017-12-06 15:30:00,56.95,56.99,56.91,56.97,2635940.0,46.2633,46.2958,46.2308,46.2795,2635940.0
2017-12-07 09:30:00,56.89,56.92,56.63,56.79,789604.0,46.2146,46.2389,46.0033,46.1333,789604.0
2017-12-07 10:00:00,56.79,56.81,56.64,56.65,399825.0,46.1333,46.1496,46.0115,46.0196,399825.0
2017-12-07 10:30:00,56.65,56.7,56.61,56.62,607046.0,46.0196,46.0602,45.9871,45.9952,607046.0
2017-12-07 11:00:00,56.62,56.65,56.55,56.63,614263.0,45.9952,46.0196,45.9384,46.0033,614263.0
2017-12-07 11:30:00,56.64,56.71,56.58,56.59,385277.0,46.0115,46.0683,45.9627,45.9709,385277.0
2017-12-07 12:00:00,56.6,56.61,56.55,56.56,330180.0,45.979,45.9871,45.9384,45.9465,330180.0
2017-12-07 12:30:00,56.56,56.6,56.55,56.58,306835.0,45.9465,45.979,45.9384,45.9627,306835.0
2017-12-07 13:00:00,56.57,56.59,56.48,56.53,197844.0,45.9546,45.9709,45.8815,45.9221,197844.0
2017-12-07 13:30:00,56.53,56.61,56.52,56.6,154635.0,45.9221,45.9871,45.914,45.979,154635.0
2017-12-07 14:00:00,56.6,56.61,56.55,56.56,358191.0,45.979,45.9871,45.9384,45.9465,358191.0
2017-12-07 14:30:00,56.56,56.56,56.5,56.51,333690.0,45.9465,45.9465,45.8977,45.9059,333690.0
2017-12-07 15:00:00,56.51,56.52,56.47,56.5,404142.0,45.9059,45.914,45.8734,45.8977,404142.0
2017-12-07 15:30:00,56.5,56.51,56.41,56.46,2069390.0,45.8977,45.9059,45.8246,45.8652,2069390.0
2017-12-08 09:30:00,56.45,56.46,56.2,56.36,1468527.0,45.8571,45.8652,45.654,45.784,1468527.0
2017-12-08 10:00:00,56.36,56.4,56.3,56.37,632028.0,45.784,45.8165,45.7353,45.7921,632028.0
2017-12-08 10:30:00,56.37,56.41,56.32,56.4,485490.0,45.7921,45.8246,45.7515,45.8165,485490.0
2017-12-08 11:00:00,56.4,56.44,56.37,56.42,427961.0,45.8165,45.849,45.7921,45.8328,427961.0
2017-12-08 11:30:00,56.42,56.47,56.39,56.43,654937.0,45.8328,45.8734,45.8084,45.8409,654937.0
2017-12-08 12:00:00,56.43,56.48,56.42,56.47,167571.0,45.8409,45.8815,45.8328,45.8734,167571.0
2017-12-08 12:30:00,56.47,56.5,56.44,56.45,384385.0,45.8734,45.8977,45.849,45.8571,384385.0
2017-12-08 13:00:00,56.45,56.49,56.44,56.47,161169.0,45.8571,45.8896,45.849,45.8734,161169.0
2017-12-08 13:30:00,56.46,56.46,56.4,56.42,207652.0,45.8652,45.8652,45.8165,45.8328,207652.0
2017-12-08 14:00:00,56.41,56.45,56.4,56.42,369114.0,45.8246,45.8571,45.8165,45.8328,369114.0
2017-12-08 14:30:00,56.42,56.48,56.41,56.44,757436.0,45.8328,45.8815,45.8246,45.849,757436.0
2017-12-08 15:00:00,56.44,56.5,56.43,56.5,660216.0,45.849,45.8977,45.8409,45.8977,660216.0
2017-12-08 15:30:00,56.5,56.59,56.46,56.59,1628831.0,45.8977,45.9709,45.8652,45.9709,1628831.0
2017-12-11 09:30:00,56.53,56.53,56.26,56.37,1362859.0,45.9221,45.9221,45.7028,45.7921,1362859.0
2017-12-11 10:00:00,56.38,56.4,56.33,56.36,433052.0,45.8003,45.8165,45.7596,45.784,433052.0
2017-12-11 10:30:00,56.37,56.46,56.35,56.36,342007.0,45.7921,45.8652,45.7759,45.784,342007.0
2017-12-11 11:00:00,56.36,56.45,56.34,56.43,448920.0,45.784,45.8571,45.7678,45.8409,448920.0
2017-12-11 11:30:00,56.43,56.48,56.36,56.38,718404.0,45.8409,45.8815,45.784,45.8003,718404.0
2017-12-11 12:00:00,56.38,56.42,56.37,56.41,135883.0,45.8003,45.8328,45.7921,45.8246,135883.0
2017-12-11 12:30:00,56.41,56.44,56.4,56.41,369422.0,45.8246,45.849,45.8165,45.8246,369422.0
2017-12-11 13:00:00,56.41,56.46,56.39,56.45,220913.0,45.8246,45.8652,45.8084,45.8571,220913.0
2017-12-11 13:30:00,56.45,56.47,56.44,56.46,174919.0,45.8571,45.8734,45.849,45.8652,174919.0
2017-12-11 14:00:00,56.46,56.53,56.45,56.52,209968.0,45.8652,45.9221,45.8571,45.914,209968.0
2017-12-11 14:30:00,56.51,56.54,56.48,56.52,301153.0,45.9059,45.9302,45.8815,45.914,301153.0
2017-12-11 15:00:00,56.52,56.53,56.48,56.5,265677.0,45.914,45.9221,45.8815,45.8977,265677.0
2017-12-11 15:30:00,56.5,56.61,56.49,56.58,1162892.0,45.8977,45.9871,45.8896,45.9627,1162892.0
2017-12-12 09:30:00,56.61,56.63,56.4,56.49,709395.0,45.9871,46.0033,45.8165,45.8896,709395.0
2017-12-12 10:00:00,56.5,56.65,56.49,56.62,250234.0,45.8977,46.0196,45.8896,45.9952,250234.0
2017-12-12 10:30:00,56.62,56.77,56.61,56.73,864461.0,45.9952,46.1171,45.9871,46.0846,864461.0
2017-12-12 11:00:00,56.73,56.75,56.67,56.72,439508.0,46.0846,46.1008,46.0358,46.0765,439508.0
2017-12-12 11:30:00,56.73,56.74,56.66,56.73,165817.0,46.0846,46.0927,46.0277,46.0846,165817.0
2017-12-12 12:00:00,56.73,56.79,56.71,56.75,249347.0,46.0846,46.1333,46.0683,46.1008,249347.0
2017-12-12 12:30:00,56.74,56.81,56.72,56.73,197348.0,46.0927,46.1496,46.0765,46.0846,197348.0
2017-12-12 13:00:00,56.73,56.75,56.68,56.68,441611.0,46.0846,46.1008,46.044,46.044,441611.0
2017-12-12 13:30:00,56.68,56.71,56.66,56.67,181835.0,46.044,46.0683,46.0277,46.0358,181835.0
2017-12-12 14:00:00,56.67,56.7,56.65,56.66,230822.0,46.0358,46.0602,46.0196,46.0277,230822.0
2017-12-12 14:30:00,56.65,56.67,56.61,56.65,243996.0,46.0196,46.0358,45.9871,46.0196,243996.0
2017-12-12 15:00:00,56.64,56.64,56.59,56.64,552385.0,46.0115,46.0115,45.9709,46.0115,552385.0
2017-12-12 15:30:00,56.64,56.66,56.57,56.59,1332597.0,46.0115,46.0277,45.9546,45.9709,1332597.0
2017-12-13 09:30:00,56.69,56.86,56.54,56.84,345479.0,46.0521,46.1902,45.9302,46.1739,345479.0
2017-12-13 10:00:00,56.84,56.89,56.79,56.89,601434.0,46.1739,46.2146,46.1333,46.2146,601434.0
2017-12-13 10:30:00,56.89,56.89,56.81,56.81,1060297.0,46.2146,46.2146,46.1496,46.1496,1060297.0
2017-12-13 11:00:00,56.82,56.83,56.75,56.76,554372.0,46.1577,46.1658,46.1008,46.109,554372.0
2017-12-13 11:30:00,56.76,56.78,56.72,56.73,231029.0,46.109,46.1252,46.0765,46.0846,231029.0
2017-12-13 12:00:00,56.73,56.74,56.68,56.71,420708.0,46.0846,46.0927,46.044,46.0683,420708.0
2017-12-13 12:30:00,56.71,56.78,56.7,56.76,480485.0,46.0683,46.1252,46.0602,46.109,480485.0
2017-12-13 13:00:00,56.75,56.8,56.73,56.75,114959.0,46.1008,46.1414,46.0846,46.1008,114959.0
2017-12-13 13:30:00,56.75,56.82,56.71,56.79,303270.0,46.1008,46.1577,46.0683,46.1333,303270.0
2017-12-13 14:00:00,56.79,56.97,56.79,56.96,586109.0,46.1333,46.2795,46.1333,46.2714,586109.0
2017-12-13 14:30:00,56.96,57.04,56.95,57.02,471774.0,46.2714,46.3364,46.2633,46.3202,471774.0
2017-12-13 15:00:00,57.02,57.03,56.9,56.92,531041.0,46.3202,46.3283,46.2227,46.2389,531041.0
2017-12-13 15:30:00,56.91,56.96,56.86,56.9,3407285.0,46.2308,46.2714,46.1902,46.2227,3407285.0
2017-12-14 09:30:00,56.99,56.99,56.75,56.87,698852.0,46.2958,46.2958,46.1008,46.1983,698852.0
2017-12-14 10:00:00,56.87,56.9,56.77,56.9,639333.0,46.1983,46.2227,46.1171,46.2227,639333.0
2017-12-14 10:30:00,56.89,56.92,56.85,56.86,528008.0,46.2146,46.2389,46.1821,46.1902,528008.0
2017-12-14 11:00:00,56.86,56.9,56.81,56.83,230827.0,46.1902,46.2227,46.1496,46.1658,230827.0
2017-12-14 11:30:00,56.82,56.85,56.8,56.83,368189.0,46.1577,46.1821,46.1414,46.1658,368189.0
2017-12-14 12:00:00,56.83,56.85,56.78,56.85,201816.0,46.1658,46.1821,46.1252,46.1821,201816.0
2017-12-14 12:30:00,56.85,56.9,56.84,56.86,445484.0,46.1821,46.2227,46.1739,46.1902,445484.0
2017-12-14 13:00:00,56.86,56.9,56.85,56.87,835912.0,46.1902,46.2227,46.1821,46.1983,835912.0
2017-12-14 13:30:00,56.86,56.88,56.82,56.83,474571.0,46.1902,46.2064,46.1577,46.1658,474571.0
2017-12-14 14:00:00,56.84,56.87,56.76,56.77,404518.0,46.1739,46.1983,46.109,46.1171,404518.0
2017-12-14 14:30:00,56.77,56.84,56.73,56.83,577780.0,46.1171,46.1739,46.0846,46.1658,577780.0
2017-12-14 15:00:00,56.83,56.84,56.69,56.75,729842.0,46.1658,46.1739,46.0521,46.1008,729842.0
2017-12-14 15:30:00,56.74,56.8,56.65,56.66,2129508.0,46.0927,46.1414,46.0196,46.0277,2129508.0
2017-12-15 09:30:00,56.57,56.9,56.57,56.81,1057247.0,46.2921,46.5621,46.2921,46.4885,1057247.0
2017-12-15 10:00:00,56.81,56.9,56.7,56.82,1119661.0,46.4885,46.5621,46.3985,46.4967,1119661.0
2017-12-15 10:30:00,56.84,56.85,56.76,56.78,510357.0,46.513,46.5212,46.4476,46.4639,510357.0
2017-12-15 11:00:00,56.78,56.91,56.76,56.91,315798.0,46.4639,46.5703,46.4476,46.5703,315798.0
2017-12-15 11:30:00,56.91,56.95,56.86,56.93,494237.0,46.5703,46.603,46.5294,46.5867,494237.0
2017-12-15 12:00:00,56.93,56.96,56.87,56.91,259696.0,46.5867,46.6112,46.5376,46.5703,259696.0
2017-12-15 12:30:00,56.91,56.91,56.83,56.86,241681.0,46.5703,46.5703,46.5048,46.5294,241681.0
2017-12-15 13:00:00,56.85,56.89,56.83,56.85,194370.0,46.5212,46.5539,46.5048,46.5212,194370.0
2017-12-15 13:30:00,56.85,56.88,56.84,56.88,202270.0,46.5212,46.5458,46.513,46.5458,202270.0
2017-12-15 14:00:00,56.89,56.94,56.86,56.9,608277.0,46.5539,46.5949,46.5294,46.5621,608277.0
2017-12-15 14:30:00,56.9,56.94,56.88,56.9,419558.0,46.5621,46.5949,46.5458,46.5621,419558.0
2017-12-15 15:00:00,56.9,56.94,56.89,56.91,362213.0,46.5621,46.5949,46.5539,46.5703,362213.0
2017-12-15 15:30:00,56.9,56.92,56.81,56.87,2521458.0,46.5621,46.5785,46.4885,46.5376,2521458.0
2017-12-18 09:30:00,57.0,57.31,56.99,57.23,992402.0,46.6439,46.8976,46.6358,46.8322,992402.0
2017-12-18 10:00:00,57.23,57.23,57.07,57.14,834786.0,46.8322,46.8322,46.7012,46.7585,834786.0
2017-12-18 10:30:00,57.14,57.22,57.08,57.11,825085.0,46.7585,46.824,46.7094,46.734,825085.0
2017-12-18 11:00:00,57.11,57.13,57.04,57.08,908491.0,46.734,46.7503,46.6767,46.7094,908491.0
2017-12-18 11:30:00,57.08,57.2,57.07,57.18,484206.0,46.7094,46.8076,46.7012,46.7912,484206.0
2017-12-18 12:00:00,57.18,57.19,57.08,57.08,329258.0,46.7912,46.7994,46.7094,46.7094,329258.0
2017-12-18 12:30:00,57.07,57.09,57.02,57.05,217268.0,46.7012,46.7176,46.6603,46.6849,217268.0
2017-12-18 13:00:00,57.04,57.05,57.0,57.05,178340.0,46.6767,46.6849,46.6439,46.6849,178340.0
2017-12-18 13:30:00,57.04,57.06,56.99,57.02,257659.0,46.6767,46.693,46.6358,46.6603,257659.0
2017-12-18 14:00:00,57.01,57.03,56.93,56.96,402538.0,46.6521,46.6685,46.5867,46.6112,402538.0
2017-12-18 14:30:00,56.96,56.98,56.93,56.95,422783.0,46.6112,46.6276,46.5867,46.603,422783.0
2017-12-18 15:00:00,56.96,56.97,56.88,56.88,438566.0,46.6112,46.6194,46.5458,46.5458,438566.0
2017-12-18 15:30:00,56.89,56.9,56.82,56.84,1658650.0,46.5539,46.5621,46.4967,46.513,1658650.0
2017-12-19 09:30:00,57.07,57.18,56.99,57.04,949018.0,46.7012,46.7912,46.6358,46.6767,949018.0
2017-12-19 10:00:00,57.05,57.12,57.04,57.08,754907.0,46.6849,46.7421,46.6767,46.7094,754907.0
2017-12-19 10:30:00,57.07,57.11,57.04,57.09,401736.0,46.7012,46.734,46.6767,46.7176,401736.0
2017-12-19 11:00:00,57.1,57.18,57.1,57.12,454949.0,46.7258,46.7912,46.7258,46.7421,454949.0
2017-12-19 11:30:00,57.11,57.14,57.06,57.07,590854.0,46.734,46.7585,46.693,46.7012,590854.0
2017-12-19 12:00:00,57.07,57.13,57.03,57.13,296965.0,46.7012,46.7503,46.6685,46.7503,296965.0
2017-12-19 12:30:00,57.12,57.15,57.08,57.14,503971.0,46.7421,46.7667,46.7094,46.7585,503971.0
2017-12-19 13:00:00,57.15,57.17,57.11,57.11,342335.0,46.7667,46.7831,46.734,46.734,342335.0
2017-12-19 13:30:00,57.11,57.12,57.05,57.08,299850.0,46.734,46.7421,46.6849,46.7094,299850.0
2017-12-19 14:00:00,57.08,57.1,57.04,57.1,187431.0,46.7094,46.7258,46.6767,46.7258,187431.0
2017-12-19 14:30:00,57.1,57.1,56.99,57.02,424964.0,46.7258,46.7258,46.6358,46.6603,424964.0
2017-12-19 15:00:00,57.01,57.02,56.96,57.0,336305.0,46.6521,46.6603,46.6112,46.6439,336305.0
2017-12-19 15:30:00,57.0,57.01,56.9,56.93,1812232.0,46.6439,46.6521,46.5621,46.5867,1812232.0
2017-12-20 09:30:00,56.97,57.02,56.48,56.64,1765018.0,46.6194,46.6603,46.2184,46.3494,1765018.0
2017-12-20 10:00:00,56.65,56.7,56.6,56.63,1478738.0,46.3575,46.3985,46.3166,46.3412,1478738.0
2017-12-20 10:30:00,56.64,56.7,56.6,56.67,593909.0,46.3494,46.3985,46.3166,46.3739,593909.0
2017-12-20 11:00:00,56.66,56.72,56.59,56.65,503482.0,46.3657,46.4148,46.3084,46.3575,503482.0
2017-12-20 11:30:00,56.65,56.7,56.61,56.64,853624.0,46.3575,46.3985,46.3248,46.3494,853624.0
2017-12-20 12:00:00,56.64,56.73,56.63,56.73,438022.0,46.3494,46.423,46.3412,46.423,438022.0
2017-12-20 12:30:00,56.73,56.76,56.71,56.73,655464.0,46.423,46.4476,46.4066,46.423,655464.0
2017-12-20 13:00:00,56.73,56.79,56.72,56.79,289779.0,46.423,46.4721,46.4148,46.4721,289779.0
2017-12-20 13:30:00,56.79,56.8,56.74,56.76,369293.0,46.4721,46.4803,46.4312,46.4476,369293.0
2017-12-20 14:00:00,56.76,56.76,56.69,56.71,261593.0,46.4476,46.4476,46.3903,46.4066,261593.0
2017-12-20 14:30:00,56.72,56.72,56.68,56.71,1382389.0,46.4148,46.4148,46.3821,46.4066,1382389.0
2017-12-20 15:00:00,56.7,56.75,56.69,56.73,811861.0,46.3985,46.4394,46.3903,46.423,811861.0
2017-12-20 15:30:00,56.73,56.84,56.72,56.81,2941595.0,46.423,46.513,46.4148,46.4885,2941595.0
2017-12-21 09:30:00,56.93,57.02,56.77,56.8,732918.0,46.5867,46.6603,46.4557,46.4803,732918.0
2017-12-21 10:00:00,56.8,56.87,56.79,56.86,497445.0,46.4803,46.5376,46.4721,46.5294,497445.0
2017-12-21 10:30:00,56.86,56.94,56.84,56.91,289623.0,46.5294,46.5949,46.513,46.5703,289623.0
2017-12-21 11:00:00,56.91,56.92,56.87,56.9,292081.0,46.5703,46.5785,46.5376,46.5621,292081.0
2017-12-21 11:30:00,56.9,56.96,56.88,56.93,190278.0,46.5621,46.6112,46.5458,46.5867,190278.0
2017-12-21 12:00:00,56.93,56.93,56.88,56.89,177212.0,46.5867,46.5867,46.5458,46.5539,177212.0
2017-12-21 12:30:00,56.9,56.92,56.86,56.91,190414.0,46.5621,46.5785,46.5294,46.5703,190414.0
2017-12-21 13:00:00,56.92,57.01,56.92,57.0,245726.0,46.5785,46.6521,46.5785,46.6439,245726.0
2017-12-21 13:30:00,57.0,57.0,56.95,56.98,171012.0,46.6439,46.6439,46.603,46.6276,171012.0
2017-12-21 14:00:00,56.98,56.99,56.92,56.94,177518.0,46.6276,46.6358,46.5785,46.5949,177518.0
2017-12-21 14:30:00,56.94,56.95,56.87,56.9,184859.0,46.5949,46.603,46.5376,46.5621,184859.0
2017-12-21 15:00:00,56.89,56.9,56.84,56.88,287609.0,46.5539,46.5621,46.513,46.5458,287609.0
2017-12-21 15:30:00,56.88,56.89,56.72,56.78,1370907.0,46.5458,46.5539,46.4148,46.4639,1370907.0
2017-12-22 09:30:00,56.86,56.94,56.8,56.92,571593.0,46.5294,46.5949,46.4803,46.5785,571593.0
2017-12-22 10:00:00,56.92,56.96,56.86,56.89,344050.0,46.5785,46.6112,46.5294,46.5539,344050.0
2017-12-22 10:30:00,56.89,56.93,56.85,56.91,226162.0,46.5539,46.5867,46.5212,46.5703,226162.0
2017-12-22 11:00:00,56.9,56.91,56.86,56.88,196216.0,46.5621,46.5703,46.5294,46.5458,196216.0
2017-12-22 11:30:00,56.88,56.9,56.82,56.85,429717.0,46.5458,46.5621,46.4967,46.5212,429717.0
2017-12-22 12:00:00,56.85,56.88,56.84,56.86,105256.0,46.5212,46.5458,46.513,46.5294,105256.0
2017-12-22 12:30:00,56.86,56.88,56.84,56.85,67087.0,46.5294,46.5458,46.513,46.5212,67087.0
2017-12-22 13:00:00,56.85,56.86,56.83,56.85,89448.0,46.5212,46.5294,46.5048,46.5212,89448.0
2017-12-22 13:30:00,56.85,56.9,56.83,56.9,176332.0,46.5212,46.5621,46.5048,46.5621,176332.0
2017-12-22 14:00:00,56.89,56.92,56.88,56.9,105707.0,46.5539,46.5785,46.5458,46.5621,105707.0
2017-12-22 14:30:00,56.9,56.91,56.85,56.9,257645.0,46.5621,46.5703,46.5212,46.5621,257645.0
2017-12-22 15:00:00,56.91,56.91,56.83,56.86,412340.0,46.5703,46.5703,46.5048,46.5294,412340.0
2017-12-22 15:30:00,56.86,56.88,56.82,56.88,859250.0,46.5294,46.5458,46.4967,46.5458,859250.0
2017-12-26 09:30:00,56.83,57.12,56.79,57.07,677395.0,46.5048,46.7421,46.4721,46.7012,677395.0
2017-12-26 10:00:00,57.07,57.07,56.97,56.97,424570.0,46.7012,46.7012,46.6194,46.6194,424570.0
2017-12-26 10:30:00,56.97,57.09,56.97,57.06,234206.0,46.6194,46.7176,46.6194,46.693,234206.0
2017-12-26 11:00:00,57.06,57.09,56.99,57.02,668998.0,46.693,46.7176,46.6358,46.6603,668998.0
2017-12-26 11:30:00,57.02,57.03,57.0,57.01,175260.0,46.6603,46.6685,46.6439,46.6521,175260.0
2017-12-26 12:00:00,57.01,57.04,56.99,57.03,224477.0,46.6521,46.6767,46.6358,46.6685,224477.0
2017-12-26 12:30:00,57.04,57.04,56.98,56.99,282666.0,46.6767,46.6767,46.6276,46.6358,282666.0
2017-12-26 13:00:00,57.0,57.03,56.97,57.0,129028.0,46.6439,46.6685,46.6194,46.6439,129028.0
2017-12-26 13:30:00,57.01,57.01,56.96,56.98,179250.0,46.6521,46.6521,46.6112,46.6276,179250.0
2017-12-26 14:00:00,56.98,57.0,56.96,56.97,344140.0,46.6276,46.6439,46.6112,46.6194,344140.0
2017-12-26 14:30:00,56.98,57.01,56.97,57.01,192091.0,46.6276,46.6521,46.6194,46.6521,192091.0
2017-12-26 15:00:00,57.01,57.02,56.98,56.98,276464.0,46.6521,46.6603,46.6276,46.6276,276464.0
2017-12-26 15:30:00,56.98,57.01,56.96,57.0,1181759.0,46.6276,46.6521,46.6112,46.6439,1181759.0
2017-12-27 09:30:00,57.08,57.2,57.03,57.05,659928.0,46.7094,46.8076,46.6685,46.6849,659928.0
2017-12-27 10:00:00,57.05,57.07,57.02,57.05,311937.0,46.6849,46.7012,46.6603,46.6849,311937.0
2017-12-27 10:30:00,57.05,57.08,57.03,57.06,393490.0,46.6849,46.7094,46.6685,46.693,393490.0
2017-12-27 11:00:00,57.06,57.08,57.04,57.05,242342.0,46.693,46.7094,46.6767,46.6849,242342.0
2017-12-27 11:30:00,57.05,57.06,57.0,57.04,413091.0,46.6849,46.693,46.6439,46.6767,413091.0
2017-12-27 12:00:00,57.03,57.04,56.98,57.01,564342.0,46.6685,46.6767,46.6276,46.6521,564342.0
2017-12-27 12:30:00,57.01,57.05,56.99,57.0,177744.0,46.6521,46.6849,46.6358,46.6439,177744.0
2017-12-27 13:00:00,56.99,57.0,56.96,56.96,160061.0,46.6358,46.6439,46.6112,46.6112,160061.0
2017-12-27 13:30:00,56.97,56.99,56.96,56.98,192662.0,46.6194,46.6358,46.6112,46.6276,192662.0
2017-12-27 14:00:00,56.98,56.98,56.94,56.98,161138.0,46.6276,46.6276,46.5949,46.6276,161138.0
2017-12-27 14:30:00,56.98,56.98,56.94,56.98,309107.0,46.6276,46.6276,46.5949,46.6276,309107.0
2017-12-27 15:00:00,56.98,56.99,56.93,56.94,304940.0,46.6276,46.6358,46.5867,46.5949,304940.0
2017-12-27 15:30:00,56.93,56.99,56.91,56.98,1201369.0,46.5867,46.6358,46.5703,46.6276,1201369.0
2017-12-28 09:30:00,57.07,57.14,56.91,56.95,370963.0,46.7012,46.7585,46.5703,46.603,370963.0
2017-12-28 10:00:00,56.95,56.97,56.9,56.93,334018.0,46.603,46.6194,46.5621,46.5867,334018.0
2017-12-28 10:30:00,56.93,56.96,56.91,56.93,160725.0,46.5867,46.6112,46.5703,46.5867,160725.0
2017-12-28 11:00:00,56.93,56.94,56.87,56.88,182890.0,46.5867,46.5949,46.5376,46.5458,182890.0
2017-12-28 11:30:00,56.88,56.9,56.86,56.86,144913.0,46.5458,46.5621,46.5294,46.5294,144913.0
2017-12-28 12:00:00,56.86,56.89,56.84,56.87,209995.0,46.5294,46.5539,46.513,46.5376,209995.0
2017-12-28 12:30:00,56.86,56.87,56.8,56.81,292729.0,46.5294,46.5376,46.4803,46.4885,292729.0
2017-12-28 13:00:00,56.81,56.83,56.8,56.8,52268.0,46.4885,46.5048,46.4803,46.4803,52268.0
2017-12-28 13:30:00,56.8,56.81,56.77,56.8,337166.0,46.4803,46.4885,46.4557,46.4803,337166.0
2017-12-28 14:00:00,56.79,56.8,56.76,56.77,346157.0,46.4721,46.4803,46.4476,46.4557,346157.0
2017-12-28 14:30:00,56.76,56.82,56.76,56.82,209569.0,46.4476,46.4967,46.4476,46.4967,209569.0
2017-12-28 15:00:00,56.82,56.84,56.8,56.81,318555.0,46.4967,46.513,46.4803,46.4885,318555.0
2017-12-28 15:30:00,56.81,56.92,56.81,56.89,2590418.0,46.4885,46.5785,46.4885,46.5539,2590418.0
2017-12-29 09:30:00,56.88,57.13,56.88,57.12,501806.0,46.5458,46.7503,46.5458,46.7421,501806.0
2017-12-29 10:00:00,57.12,57.19,57.09,57.18,150494.0,46.7421,46.7994,46.7176,46.7912,150494.0
2017-12-29 10:30:00,57.18,57.19,57.1,57.15,191199.0,46.7912,46.7994,46.7258,46.7667,191199.0
2017-12-29 11:00:00,57.15,57.15,57.07,57.12,105413.0,46.7667,46.7667,46.7012,46.7421,105413.0
2017-12-29 11:30:00,57.11,57.16,57.08,57.16,125664.0,46.734,46.7749,46.7094,46.7749,125664.0
2017-12-29 12:00:00,57.17,57.18,57.14,57.14,142145.0,46.7831,46.7912,46.7585,46.7585,142145.0
2017-12-29 12:30:00,57.14,57.16,57.08,57.09,104909.0,46.7585,46.7749,46.7094,46.7176,104909.0
2017-12-29 13:00:00,57.09,57.09,57.03,57.05,92873.0,46.7176,46.7176,46.6685,46.6849,92873.0
2017-12-29 13:30:00,57.05,57.05,56.95,56.98,646405.0,46.6849,46.6849,46.603,46.6276,646405.0
2017-12-29 14:00:00,56.97,56.99,56.97,56.98,186885.0,46.6194,46.6358,46.6194,46.6276,186885.0
2017-12-29 14:30:00,56.99,57.04,56.98,57.04,221888.0,46.6358,46.6767,46.6276,46.6767,221888.0
2017-12-29 15:00:00,57.04,57.08,57.02,57.06,286142.0,46.6767,46.7094,46.6603,46.693,286142.0
2017-12-29 15:30:00,57.05,57.06,56.88,56.89,2016909.0,46.6849,46.693,46.5458,46.5539,2016909.0
2018-01-02 09:30:00,56.95,57.02,56.7,56.76,1283973.0,46.603,46.6603,46.3985,46.4476,1283973.0
2018-01-02 10:00:00,56.76,56.81,56.69,56.79,608639.0,46.4476,46.4885,46.3903,46.4721,608639.0
2018-01-02 10:30:00,56.79,56.84,56.71,56.72,1057168.0,46.4721,46.513,46.4066,46.4148,1057168.0
2018-01-02 11:00:00,56.72,56.8,56.62,56.72,889107.0,46.4148,46.4803,46.333,46.4148,889107.0
2018-01-02 11:30:00,56.72,56.76,56.67,56.75,609870.0,46.4148,46.4476,46.3739,46.4394,609870.0
2018-01-02 12:00:00,56.76,56.76,56.7,56.72,716704.0,46.4476,46.4476,46.3985,46.4148,716704.0
2018-01-02 12:30:00,56.72,56.74,56.68,56.71,932396.0,46.4148,46.4312,46.3821,46.4066,932396.0
2018-01-02 13:00:00,56.71,56.75,56.7,56.72,379623.0,46.4066,46.4394,46.3985,46.4148,379623.0
2018-01-02 13:30:00,56.71,56.74,56.66,56.67,641867.0,46.4066,46.4312,46.3657,46.3739,641867.0
2018-01-02 14:00:00,56.67,56.68,56.59,56.6,504392.0,46.3739,46.3821,46.3084,46.3166,504392.0
2018-01-02 14:30:00,56.6,56.68,56.59,56.67,826645.0,46.3166,46.3821,46.3084,46.3739,826645.0
2018-01-02 15:00:00,56.66,56.68,56.64,56.67,540627.0,46.3657,46.3821,46.3494,46.3739,540627.0
2018-01-02 15:30:00,56.67,56.67,56.53,56.57,2271472.0,46.3739,46.3739,46.2593,46.2921,2271472.0
2018-01-03 09:30:00,56.63,56.72,56.49,56.64,1431696.0,46.3412,46.4148,46.2266,46.3494,1431696.0
2018-01-03 10:00:00,56.64,56.65,56.51,56.52,771643.0,46.3494,46.3575,46.243,46.2512,771643.0
2018-01-03 10:30:00,56.52,56.54,56.47,56.48,436967.0,46.2512,46.2675,46.2102,46.2184,436967.0
2018-01-03 11:00:00,56.48,56.58,56.48,56.57,327638.0,46.2184,46.3003,46.2184,46.2921,327638.0
2018-01-03 11:30:00,56.58,56.64,56.57,56.6,380648.0,46.3003,46.3494,46.2921,46.3166,380648.0
2018-01-03 12:00:00,56.59,56.63,56.58,56.6,363138.0,46.3084,46.3412,46.3003,46.3166,363138.0
2018-01-03 12:30:00,56.6,56.67,56.58,56.67,397470.0,46.3166,46.3739,46.3003,46.3739,397470.0
2018-01-03 13:00:00,56.67,56.69,56.64,56.66,514271.0,46.3739,46.3903,46.3494,46.3657,514271.0
2018-01-03 13:30:00,56.66,56.67,56.59,56.6,925425.0,46.3657,46.3739,46.3084,46.3166,925425.0
2018-01-03 14:00:00,56.6,56.6,56.49,56.49,674654.0,46.3166,46.3166,46.2266,46.2266,674654.0
2018-01-03 14:30:00,56.5,56.56,56.49,56.55,603511.0,46.2348,46.2839,46.2266,46.2757,603511.0
2018-01-03 15:00:00,56.55,56.56,56.53,56.55,450872.0,46.2757,46.2839,46.2593,46.2757,450872.0
2018-01-03 15:30:00,56.55,56.57,56.5,56.52,2524953.0,46.2757,46.2921,46.2348,46.2512,2524953.0
2018-01-04 09:30:00,56.67,56.79,56.53,56.77,1074676.0,46.3739,46.4721,46.2593,46.4557,1074676.0
2018-01-04 10:00:00,56.76,56.78,56.69,56.74,528758.0,46.4476,46.4639,46.3903,46.4312,528758.0
2018-01-04 10:30:00,56.73,56.79,56.68,56.72,319476.0,46.423,46.4721,46.3821,46.4148,319476.0
2018-01-04 11:00:00,56.73,56.79,56.7,56.72,334809.0,46.423,46.4721,46.3985,46.4148,334809.0
2018-01-04 11:30:00,56.72,56.73,56.66,56.71,487660.0,46.4148,46.423,46.3657,46.4066,487660.0
2018-01-04 12:00:00,56.71,56.85,56.71,56.83,274988.0,46.4066,46.5212,46.4066,46.5048,274988.0
2018-01-04 12:30:00,56.83,56.86,56.82,56.86,336451.0,46.5048,46.5294,46.4967,46.5294,336451.0
2018-01-04 13:00:00,56.86,56.93,56.84,56.93,227953.0,46.5294,46.5867,46.513,46.5867,227953.0
2018-01-04 13:30:00,56.93,56.95,56.88,56.91,330207.0,46.5867,46.603,46.5458,46.5703,330207.0
2018-01-04 14:00:00,56.91,56.91,56.8,56.8,256670.0,46.5703,46.5703,46.4803,46.4803,256670.0
2018-01-04 14:30:00,56.8,56.81,56.76,56.77,288529.0,46.4803,46.4885,46.4476,46.4557,288529.0
2018-01-04 15:00:00,56.77,56.78,56.7,56.72,442938.0,46.4557,46.4639,46.3985,46.4148,442938.0
2018-01-04 15:30:00,56.73,56.73,56.66,56.69,2302737.0,46.423,46.423,46.3657,46.3903,2302737.0
2018-01-05 09:30:00,56.77,56.88,56.63,56.8,1250548.0,46.4557,46.5458,46.3412,46.4803,1250548.0
2018-01-05 10:00:00,56.8,56.89,56.79,56.8,333955.0,46.4803,46.5539,46.4721,46.4803,333955.0
2018-01-05 10:30:00,56.81,56.93,56.81,56.89,284421.0,46.4885,46.5867,46.4885,46.5539,284421.0
2018-01-05 11:00:00,56.9,56.96,56.88,56.91,969536.0,46.5621,46.6112,46.5458,46.5703,969536.0
2018-01-05 11:30:00,56.91,56.94,56.9,56.91,432789.0,46.5703,46.5949,46.5621,46.5703,432789.0
2018-01-05 12:00:00,56.91,56.97,56.91,56.91,232000.0,46.5703,46.6194,46.5703,46.5703,232000.0
2018-01-05 12:30:00,56.92,56.93,56.79,56.81,259275.0,46.5785,46.5867,46.4721,46.4885,259275.0
2018-01-05 13:00:00,56.82,56.88,56.81,56.86,119154.0,46.4967,46.5458,46.4885,46.5294,119154.0
2018-01-05 13:30:00,56.86,56.86,56.79,56.79,118899.0,46.5294,46.5294,46.4721,46.4721,118899.0
2018-01-05 14:00:00,56.79,56.84,56.77,56.84,403762.0,46.4721,46.513,46.4557,46.513,403762.0
2018-01-05 14:30:00,56.84,56.87,56.81,56.82,404167.0,46.513,46.5376,46.4885,46.4967,404167.0
2018-01-05 15:00:00,56.82,56.84,56.79,56.84,512169.0,46.4967,46.513,46.4721,46.513,512169.0
2018-01-05 15:30:00,56.84,56.97,56.82,56.94,2201148.0,46.513,46.6194,46.4967,46.5949,2201148.0
2018-01-08 09:30:00,56.85,57.03,56.82,56.98,1231359.0,46.5212,46.6685,46.4967,46.6276,1231359.0
2018-01-08 10:00:00,56.98,57.06,56.96,57.03,321546.0,46.6276,46.693,46.6112,46.6685,321546.0
2018-01-08 10:30:00,57.03,57.03,56.96,56.96,500609.0,46.6685,46.6685,46.6112,46.6112,500609.0
2018-01-08 11:00:00,56.96,56.98,56.88,56.9,216151.0,46.6112,46.6276,46.5458,46.5621,216151.0
2018-01-08 11:30:00,56.9,56.91,56.86,56.88,426322.0,46.5621,46.5703,46.5294,46.5458,426322.0
2018-01-08 12:00:00,56.88,56.95,56.87,56.95,227511.0,46.5458,46.603,46.5376,46.603,227511.0
2018-01-08 12:30:00,56.95,57.01,56.95,56.98,171666.0,46.603,46.6521,46.603,46.6276,171666.0
2018-01-08 13:00:00,56.98,57.1,56.97,57.1,279728.0,46.6276,46.7258,46.6194,46.7258,279728.0
2018-01-08 13:30:00,57.1,57.11,57.06,57.09,172168.0,46.7258,46.734,46.693,46.7176,172168.0
2018-01-08 14:00:00,57.08,57.11,57.06,57.06,159163.0,46.7094,46.734,46.693,46.693,159163.0
2018-01-08 14:30:00,57.07,57.1,57.03,57.09,772042.0,46.7012,46.7258,46.6685,46.7176,772042.0
2018-01-08 15:00:00,57.09,57.11,57.01,57.02,479631.0,46.7176,46.734,46.6521,46.6603,479631.0
2018-01-08 15:30:00,57.02,57.12,57.01,57.07,1603410.0,46.6603,46.7421,46.6521,46.7012,1603410.0
2018-01-09 09:30:00,57.14,57.27,57.0,57.03,635907.0,46.7585,46.8649,46.6439,46.6685,635907.0
2018-01-09 10:00:00,57.04,57.16,57.01,57.15,284943.0,46.6767,46.7749,46.6521,46.7667,284943.0
2018-01-09 10:30:00,57.15,57.19,57.1,57.16,656144.0,46.7667,46.7994,46.7258,46.7749,656144.0
2018-01-09 11:00:00,57.17,57.25,57.15,57.22,738867.0,46.7831,46.8485,46.7667,46.824,738867.0
2018-01-09 11:30:00,57.22,57.23,57.14,57.15,491681.0,46.824,46.8322,46.7585,46.7667,491681.0
2018-01-09 12:00:00,57.15,57.16,57.07,57.07,273408.0,46.7667,46.7749,46.7012,46.7012,273408.0
2018-01-09 12:30:00,57.07,57.11,57.04,57.09,328270.0,46.7012,46.734,46.6767,46.7176,328270.0
2018-01-09 13:00:00,57.09,57.16,57.08,57.15,233728.0,46.7176,46.7749,46.7094,46.7667,233728.0
2018-01-09 13:30:00,57.16,57.17,57.13,57.17,306285.0,46.7749,46.7831,46.7503,46.7831,306285.0
2018-01-09 14:00:00,57.16,57.17,57.06,57.08,188117.0,46.7749,46.7831,46.693,46.7094,188117.0
2018-01-09 14:30:00,57.07,57.1,57.06,57.09,517973.0,46.7012,46.7258,46.693,46.7176,517973.0
2018-01-09 15:00:00,57.09,57.09,57.02,57.03,825392.0,46.7176,46.7176,46.6603,46.6685,825392.0
2018-01-09 15:30:00,57.02,57.08,56.98,57.0,1484685.0,46.6603,46.7094,46.6276,46.6439,1484685.0
2018-01-10 09:30:00,56.85,56.86,56.32,56.43,2154116.0,46.5212,46.5294,46.0875,46.1775,2154116.0
2018-01-10 10:00:00,56.43,56.54,56.37,56.53,1497585.0,46.1775,46.2675,46.1284,46.2593,1497585.0
2018-01-10 10:30:00,56.53,56.67,56.52,56.67,736205.0,46.2593,46.3739,46.2512,46.3739,736205.0
2018-01-10 11:00:00,56.67,56.74,56.65,56.71,502510.0,46.3739,46.4312,46.3575,46.4066,502510.0
2018-01-10 11:30:00,56.71,56.76,56.67,56.71,459610.0,46.4066,46.4476,46.3739,46.4066,459610.0
2018-01-10 12:00:00,56.71,56.74,56.68,56.69,455179.0,46.4066,46.4312,46.3821,46.3903,455179.0
2018-01-10 12:30:00,56.69,56.71,56.64,56.64,379575.0,46.3903,46.4066,46.3494,46.3494,379575.0
2018-01-10 13:00:00,56.65,56.68,56.63,56.66,402541.0,46.3575,46.3821,46.3412,46.3657,402541.0
2018-01-10 13:30:00,56.66,56.66,56.63,56.64,270214.0,46.3657,46.3657,46.3412,46.3494,270214.0
2018-01-10 14:00:00,56.65,56.66,56.55,56.57,312797.0,46.3575,46.3657,46.2757,46.2921,312797.0
2018-01-10 14:30:00,56.57,56.66,56.55,56.64,272149.0,46.2921,46.3657,46.2757,46.3494,272149.0
2018-01-10 15:00:00,56.64,56.69,56.63,56.67,507549.0,46.3494,46.3903,46.3412,46.3739,507549.0
2018-01-10 15:30:00,56.67,56.74,56.66,56.69,1271960.0,46.3739,46.4312,46.3657,46.3903,1271960.0
2018-01-11 09:30:00,56.82,56.82,56.64,56.74,769309.0,46.4967,46.4967,46.3494,46.4312,769309.0
2018-01-11 10:00:00,56.74,56.79,56.64,56.67,508852.0,46.4312,46.4721,46.3494,46.3739,508852.0
2018-01-11 10:30:00,56.67,56.68,56.63,56.65,677617.0,46.3739,46.3821,46.3412,46.3575,677617.0
2018-01-11 11:00:00,56.65,56.69,56.63,56.65,1267403.0,46.3575,46.3903,46.3412,46.3575,1267403.0
2018-01-11 11:30:00,56.65,56.65,56.59,56.6,554088.0,46.3575,46.3575,46.3084,46.3166,554088.0
2018-01-11 12:00:00,56.6,56.62,56.58,56.6,436635.0,46.3166,46.333,46.3003,46.3166,436635.0
2018-01-11 12:30:00,56.61,56.74,56.6,56.7,354133.0,46.3248,46.4312,46.3166,46.3985,354133.0
2018-01-11 13:00:00,56.7,56.74,56.69,56.69,347939.0,46.3985,46.4312,46.3903,46.3903,347939.0
2018-01-11 13:30:00,56.69,56.72,56.65,56.65,386517.0,46.3903,46.4148,46.3575,46.3575,386517.0
2018-01-11 14:00:00,56.66,56.66,56.55,56.56,794741.0,46.3657,46.3657,46.2757,46.2839,794741.0
2018-01-11 14:30:00,56.56,56.58,56.54,56.55,484325.0,46.2839,46.3003,46.2675,46.2757,484325.0
2018-01-11 15:00:00,56.55,56.6,56.52,56.58,863946.0,46.2757,46.3166,46.2512,46.3003,863946.0
2018-01-11 15:30:00,56.59,56.65,56.56,56.64,2024176.0,46.3084,46.3575,46.2839,46.3494,2024176.0
2018-01-12 09:30:00,56.72,56.89,56.67,56.85,581188.0,46.4148,46.5539,46.3739,46.5212,581188.0
2018-01-12 10:00:00,56.85,56.91,56.75,56.84,723629.0,46.5212,46.5703,46.4394,46.513,723629.0
2018-01-12 10:30:00,56.84,56.92,56.82,56.84,532755.0,46.513,46.5785,46.4967,46.513,532755.0
2018-01-12 11:00:00,56.84,56.84,56.69,56.71,598157.0,46.513,46.513,46.3903,46.4066,598157.0
2018-01-12 11:30:00,56.71,56.73,56.69,56.73,302850.0,46.4066,46.423,46.3903,46.423,302850.0
2018-01-12 12:00:00,56.72,56.75,56.64,56.64,293315.0,46.4148,46.4394,46.3494,46.3494,293315.0
2018-01-12 12:30:00,56.63,56.64,56.56,56.6,336189.0,46.3412,46.3494,46.2839,46.3166,336189.0
2018-01-12 13:00:00,56.6,56.62,56.52,56.55,278022.0,46.3166,46.333,46.2512,46.2757,278022.0
2018-01-12 13:30:00,56.55,56.66,56.55,56.66,287797.0,46.2757,46.3657,46.2757,46.3657,287797.0
2018-01-12 14:00:00,56.66,56.71,56.64,56.7,303009.0,46.3657,46.4066,46.3494,46.3985,303009.0
2018-01-12 14:30:00,56.7,56.73,56.63,56.66,640762.0,46.3985,46.423,46.3412,46.3657,640762.0
2018-01-12 15:00:00,56.66,56.69,56.59,56.64,561714.0,46.3657,46.3903,46.3084,46.3494,561714.0
2018-01-12 15:30:00,56.64,56.71,56.59,56.64,1635104.0,46.3494,46.4066,46.3084,46.3494,1635104.0
2018-01-16 09:30:00,56.76,57.11,56.73,57.02,1795486.0,46.4476,46.734,46.423,46.6603,1795486.0
2018-01-16 10:00:00,57.02,57.04,56.85,56.88,1101893.0,46.6603,46.6767,46.5212,46.5458,1101893.0
2018-01-16 10:30:00,56.88,56.89,56.77,56.81,731371.0,46.5458,46.5539,46.4557,46.4885,731371.0
2018-01-16 11:00:00,56.81,56.87,56.8,56.83,635277.0,46.4885,46.5376,46.4803,46.5048,635277.0
2018-01-16 11:30:00,56.84,56.84,56.72,56.83,782283.0,46.513,46.513,46.4148,46.5048,782283.0
2018-01-16 12:00:00,56.83,56.92,56.81,56.91,509359.0,46.5048,46.5785,46.4885,46.5703,509359.0
2018-01-16 12:30:00,56.91,56.93,56.86,56.92,522943.0,46.5703,46.5867,46.5294,46.5785,522943.0
2018-01-16 13:00:00,56.91,57.02,56.91,57.0,1119309.0,46.5703,46.6603,46.5703,46.6439,1119309.0
2018-01-16 13:30:00,56.99,57.0,56.88,56.9,676921.0,46.6358,46.6439,46.5458,46.5621,676921.0
2018-01-16 14:00:00,56.9,56.95,56.85,56.92,834511.0,46.5621,46.603,46.5212,46.5785,834511.0
2018-01-16 14:30:00,56.93,56.95,56.79,56.87,1071945.0,46.5867,46.603,46.4721,46.5376,1071945.0
2018-01-16 15:00:00,56.88,57.0,56.87,56.99,1361755.0,46.5458,46.6439,46.5376,46.6358,1361755.0
2018-01-16 15:30:00,56.99,57.0,56.86,56.9,2212689.0,46.6358,46.6439,46.5294,46.5621,2212689.0
2018-01-17 09:30:00,57.1,57.31,57.05,57.27,1029470.0,46.7258,46.8976,46.6849,46.8649,1029470.0
2018-01-17 10:00:00,57.26,57.34,57.21,57.34,868973.0,46.8567,46.9222,46.8158,46.9222,868973.0
2018-01-17 10:30:00,57.35,57.38,57.3,57.37,551295.0,46.9304,46.9549,46.8894,46.9467,551295.0
2018-01-17 11:00:00,57.37,57.49,57.35,57.44,892336.0,46.9467,47.0449,46.9304,47.004,892336.0
2018-01-17 11:30:00,57.44,57.57,57.43,57.55,951532.0,47.004,47.1104,46.9958,47.094,951532.0
2018-01-17 12:00:00,57.56,57.57,57.49,57.56,579048.0,47.1022,47.1104,47.0449,47.1022,579048.0
2018-01-17 12:30:00,57.56,57.66,57.53,57.65,330304.0,47.1022,47.184,47.0777,47.1759,330304.0
2018-01-17 13:00:00,57.65,57.71,57.62,57.64,721491.0,47.1759,47.225,47.1513,47.1677,721491.0
2018-01-17 13:30:00,57.64,57.69,57.62,57.68,564620.0,47.1677,47.2086,47.1513,47.2004,564620.0
2018-01-17 14:00:00,57.68,57.75,57.67,57.71,751449.0,47.2004,47.2577,47.1922,47.225,751449.0
2018-01-17 14:30:00,57.72,57.74,57.68,57.74,551915.0,47.2331,47.2495,47.2004,47.2495,551915.0
2018-01-17 15:00:00,57.74,57.77,57.59,57.59,815010.0,47.2495,47.2741,47.1268,47.1268,815010.0
2018-01-17 15:30:00,57.6,57.63,57.48,57.56,2045035.0,47.1349,47.1595,47.0367,47.1022,2045035.0
2018-01-18 09:30:00,57.55,57.65,57.44,57.59,1278028.0,47.094,47.1759,47.004,47.1268,1278028.0
2018-01-18 10:00:00,57.58,57.6,57.34,57.37,653967.0,47.1186,47.1349,46.9222,46.9467,653967.0
2018-01-18 10:30:00,57.37,57.43,57.35,57.42,465155.0,46.9467,46.9958,46.9304,46.9876,465155.0
2018-01-18 11:00:00,57.42,57.42,57.29,57.31,670610.0,46.9876,46.9876,46.8813,46.8976,670610.0
2018-01-18 11:30:00,57.31,57.38,57.28,57.34,1071811.0,46.8976,46.9549,46.8731,46.9222,1071811.0
2018-01-18 12:00:00,57.34,57.38,57.32,57.37,636051.0,46.9222,46.9549,46.9058,46.9467,636051.0
2018-01-18 12:30:00,57.37,57.4,57.35,57.39,297859.0,46.9467,46.9713,46.9304,46.9631,297859.0
2018-01-18 13:00:00,57.38,57.42,57.33,57.39,609471.0,46.9549,46.9876,46.914,46.9631,609471.0
2018-01-18 13:30:00,57.39,57.5,57.37,57.48,310621.0,46.9631,47.0531,46.9467,47.0367,310621.0
2018-01-18 14:00:00,57.49,57.59,57.47,57.55,381934.0,47.0449,47.1268,47.0286,47.094,381934.0
2018-01-18 14:30:00,57.55,57.62,57.54,57.61,612357.0,47.094,47.1513,47.0858,47.1431,612357.0
2018-01-18 15:00:00,57.61,57.61,57.46,57.48,453284.0,47.1431,47.1431,47.0204,47.0367,453284.0
2018-01-18 15:30:00,57.47,57.48,57.37,57.42,3904367.0,47.0286,47.0367,46.9467,46.9876,3904367.0
2018-01-19 09:30:00,57.6,57.84,57.54,57.8,1289615.0,47.1349,47.3313,47.0858,47.2986,1289615.0
2018-01-19 10:00:00,57.8,57.88,57.69,57.85,652759.0,47.2986,47.3641,47.2086,47.3395,652759.0
2018-01-19 10:30:00,57.85,57.87,57.79,57.82,524248.0,47.3395,47.3559,47.2904,47.315,524248.0
2018-01-19 11:00:00,57.82,57.83,57.73,57.8,440763.0,47.315,47.3232,47.2413,47.2986,440763.0
2018-01-19 11:30:00,57.81,57.84,57.77,57.79,320448.0,47.3068,47.3313,47.2741,47.2904,320448.0
2018-01-19 12:00:00,57.78,57.85,57.78,57.85,194316.0,47.2822,47.3395,47.2822,47.3395,194316.0
2018-01-19 12:30:00,57.85,57.91,57.83,57.88,312302.0,47.3395,47.3886,47.3232,47.3641,312302.0
2018-01-19 13:00:00,57.88,57.92,57.86,57.91,202332.0,47.3641,47.3968,47.3477,47.3886,202332.0
2018-01-19 13:30:00,57.91,57.93,57.87,57.9,229819.0,47.3886,47.405,47.3559,47.3804,229819.0
2018-01-19 14:00:00,57.9,58.02,57.89,58.0,521671.0,47.3804,47.4786,47.3722,47.4623,521671.0
2018-01-19 14:30:00,58.0,58.03,57.98,57.98,391008.0,47.4623,47.4868,47.4459,47.4459,391008.0
2018-01-19 15:00:00,57.98,58.06,57.92,58.06,570702.0,47.4459,47.5114,47.3968,47.5114,570702.0
2018-01-19 15:30:00,58.06,58.09,57.99,58.04,3303844.0,47.5114,47.5359,47.4541,47.495,3303844.0
2018-01-22 09:30:00,57.92,58.31,57.92,58.28,1012801.0,47.3968,47.7159,47.3968,47.6914,1012801.0
2018-01-22 10:00:00,58.28,58.39,58.24,58.37,769795.0,47.6914,47.7814,47.6587,47.765,769795.0
2018-01-22 10:30:00,58.37,58.37,58.23,58.24,295525.0,47.765,47.765,47.6505,47.6587,295525.0
2018-01-22 11:00:00,58.24,58.34,58.22,58.24,382331.0,47.6587,47.7405,47.6423,47.6587,382331.0
2018-01-22 11:30:00,58.25,58.28,58.21,58.26,482986.0,47.6668,47.6914,47.6341,47.675,482986.0
2018-01-22 12:00:00,58.26,58.3,58.23,58.3,372694.0,47.675,47.7078,47.6505,47.7078,372694.0
2018-01-22 12:30:00,58.3,58.36,58.29,58.3,264237.0,47.7078,47.7569,47.6996,47.7078,264237.0
2018-01-22 13:00:00,58.3,58.38,58.28,58.34,178761.0,47.7078,47.7732,47.6914,47.7405,178761.0
2018-01-22 13:30:00,58.34,58.36,58.3,58.34,173233.0,47.7405,47.7569,47.7078,47.7405,173233.0
2018-01-22 14:00:00,58.34,58.35,58.26,58.29,455115.0,47.7405,47.7487,47.675,47.6996,455115.0
2018-01-22 14:30:00,58.29,58.33,58.28,58.31,279729.0,47.6996,47.7323,47.6914,47.7159,279729.0
2018-01-22 15:00:00,58.31,58.36,58.29,58.34,344455.0,47.7159,47.7569,47.6996,47.7405,344455.0
2018-01-22 15:30:00,58.35,58.46,58.34,58.46,1281431.0,47.7487,47.8387,47.7405,47.8387,1281431.0
2018-01-23 09:30:00,58.2,58.33,58.01,58.31,3408188.0,47.6259,47.7323,47.4704,47.7159,3408188.0
2018-01-23 10:00:00,58.31,58.44,58.23,58.34,813675.0,47.7159,47.8223,47.6505,47.7405,813675.0
2018-01-23 10:30:00,58.34,58.36,58.28,58.35,397586.0,47.7405,47.7569,47.6914,47.7487,397586.0
2018-01-23 11:00:00,58.35,58.37,58.27,58.29,421444.0,47.7487,47.765,47.6832,47.6996,421444.0
2018-01-23 11:30:00,58.29,58.29,58.19,58.24,379597.0,47.6996,47.6996,47.6177,47.6587,379597.0
2018-01-23 12:00:00,58.24,58.28,58.19,58.26,489190.0,47.6587,47.6914,47.6177,47.675,489190.0
2018-01-23 12:30:00,58.26,58.29,58.22,58.29,154182.0,47.675,47.6996,47.6423,47.6996,154182.0
2018-01-23 13:00:00,58.28,58.3,58.2,58.23,314284.0,47.6914,47.7078,47.6259,47.6505,314284.0
2018-01-23 13:30:00,58.23,58.38,58.22,58.35,458170.0,47.6505,47.7732,47.6423,47.7487,458170.0
2018-01-23 14:00:00,58.36,58.36,58.28,58.31,490646.0,47.7569,47.7569,47.6914,47.7159,490646.0
2018-01-23 14:30:00,58.31,58.34,58.29,58.32,343672.0,47.7159,47.7405,47.6996,47.7241,343672.0
2018-01-23 15:00:00,58.33,58.34,58.27,58.31,461089.0,47.7323,47.7405,47.6832,47.7159,461089.0
2018-01-23 15:30:00,58.31,58.33,58.27,58.3,1188019.0,47.7159,47.7323,47.6832,47.7078,1188019.0
2018-01-24 09:30:00,58.43,58.45,58.3,58.4,1893655.0,47.8141,47.8305,47.7078,47.7896,1893655.0
2018-01-24 10:00:00,58.4,58.46,58.34,58.34,1014433.0,47.7896,47.8387,47.7405,47.7405,1014433.0
2018-01-24 10:30:00,58.34,58.43,58.34,58.37,842519.0,47.7405,47.8141,47.7405,47.765,842519.0
2018-01-24 11:00:00,58.37,58.4,58.25,58.27,895698.0,47.765,47.7896,47.6668,47.6832,895698.0
2018-01-24 11:30:00,58.26,58.34,58.22,58.3,1217376.0,47.675,47.7405,47.6423,47.7078,1217376.0
2018-01-24 12:00:00,58.3,58.31,58.17,58.21,355891.0,47.7078,47.7159,47.6014,47.6341,355891.0
2018-01-24 12:30:00,58.21,58.26,58.15,58.19,637323.0,47.6341,47.675,47.585,47.6177,637323.0
2018-01-24 13:00:00,58.2,58.28,58.12,58.26,386956.0,47.6259,47.6914,47.5605,47.675,386956.0
2018-01-24 13:30:00,58.26,58.38,58.23,58.35,585898.0,47.675,47.7732,47.6505,47.7487,585898.0
2018-01-24 14:00:00,58.35,58.41,58.29,58.4,438842.0,47.7487,47.7978,47.6996,47.7896,438842.0
2018-01-24 14:30:00,58.4,58.44,58.35,58.43,586670.0,47.7896,47.8223,47.7487,47.8141,586670.0
2018-01-24 15:00:00,58.43,58.45,58.38,58.42,795378.0,47.8141,47.8305,47.7732,47.806,795378.0
2018-01-24 15:30:00,58.41,58.47,58.35,58.37,3189596.0,47.7978,47.8469,47.7487,47.765,3189596.0
2018-01-25 09:30:00,58.5,58.55,58.39,58.52,1222744.0,47.8714,47.9123,47.7814,47.8878,1222744.0
2018-01-25 10:00:00,58.51,58.67,58.5,58.57,840582.0,47.8796,48.0105,47.8714,47.9287,840582.0
2018-01-25 10:30:00,58.57,58.65,58.55,58.65,373993.0,47.9287,47.9942,47.9123,47.9942,373993.0
2018-01-25 11:00:00,58.65,58.71,58.62,58.68,351215.0,47.9942,48.0433,47.9696,48.0187,351215.0
2018-01-25 11:30:00,58.69,58.74,58.13,58.25,2005094.0,48.0269,48.0678,47.5686,47.6668,2005094.0
2018-01-25 12:00:00,58.24,58.65,58.23,58.57,1883683.0,47.6587,47.9942,47.6505,47.9287,1883683.0
2018-01-25 12:30:00,58.57,58.62,58.49,58.51,527204.0,47.9287,47.9696,47.8632,47.8796,527204.0
2018-01-25 13:00:00,58.51,58.51,58.4,58.42,350201.0,47.8796,47.8796,47.7896,47.806,350201.0
2018-01-25 13:30:00,58.42,58.48,58.39,58.45,244703.0,47.806,47.8551,47.7814,47.8305,244703.0
2018-01-25 14:00:00,58.45,58.48,58.32,58.35,693366.0,47.8305,47.8551,47.7241,47.7487,693366.0
2018-01-25 14:30:00,58.36,58.37,58.29,58.3,482158.0,47.7569,47.765,47.6996,47.7078,482158.0
2018-01-25 15:00:00,58.31,58.42,58.27,58.41,676341.0,47.7159,47.806,47.6832,47.7978,676341.0
2018-01-25 15:30:00,58.41,58.43,58.37,58.41,1252823.0,47.7978,47.8141,47.765,47.7978,1252823.0
2018-01-26 09:30:00,58.32,58.39,58.24,58.28,638017.0,47.7241,47.7814,47.6587,47.6914,638017.0
2018-01-26 10:00:00,58.27,58.35,58.25,58.35,477072.0,47.6832,47.7487,47.6668,47.7487,477072.0
2018-01-26 10:30:00,58.35,58.47,58.34,58.41,523696.0,47.7487,47.8469,47.7405,47.7978,523696.0
2018-01-26 11:00:00,58.42,58.48,58.39,58.43,500073.0,47.806,47.8551,47.7814,47.8141,500073.0
2018-01-26 11:30:00,58.43,58.45,58.37,58.4,280029.0,47.8141,47.8305,47.765,47.7896,280029.0
2018-01-26 12:00:00,58.41,58.41,58.35,58.37,320944.0,47.7978,47.7978,47.7487,47.765,320944.0
2018-01-26 12:30:00,58.37,58.46,58.35,58.44,304451.0,47.765,47.8387,47.7487,47.8223,304451.0
2018-01-26 13:00:00,58.45,58.51,58.43,58.48,208170.0,47.8305,47.8796,47.8141,47.8551,208170.0
2018-01-26 13:30:00,58.48,58.52,58.46,58.49,203210.0,47.8551,47.8878,47.8387,47.8632,203210.0
2018-01-26 14:00:00,58.49,58.51,58.44,58.46,296652.0,47.8632,47.8796,47.8223,47.8387,296652.0
2018-01-26 14:30:00,58.47,58.52,58.45,58.5,364853.0,47.8469,47.8878,47.8305,47.8714,364853.0
2018-01-26 15:00:00,58.5,58.6,58.48,58.58,433160.0,47.8714,47.9533,47.8551,47.9369,433160.0
2018-01-26 15:30:00,58.58,58.73,58.56,58.73,1353872.0,47.9369,48.0596,47.9205,48.0596,1353872.0
2018-01-29 09:30:00,58.81,58.95,58.63,58.68,2049469.0,48.1251,48.2397,47.9778,48.0187,2049469.0
2018-01-29 10:00:00,58.68,58.71,58.48,58.5,1137898.0,48.0187,48.0433,47.8551,47.8714,1137898.0
2018-01-29 10:30:00,58.51,58.56,58.44,58.52,681100.0,47.8796,47.9205,47.8223,47.8878,681100.0
2018-01-29 11:00:00,58.52,58.54,58.45,58.53,676160.0,47.8878,47.9042,47.8305,47.896,676160.0
2018-01-29 11:30:00,58.53,58.68,58.51,58.63,404809.0,47.896,48.0187,47.8796,47.9778,404809.0
2018-01-29 12:00:00,58.63,58.68,58.59,58.66,290415.0,47.9778,48.0187,47.9451,48.0024,290415.0
2018-01-29 12:30:00,58.66,58.78,58.59,58.78,187783.0,48.0024,48.1005,47.9451,48.1005,187783.0
2018-01-29 13:00:00,58.78,58.79,58.72,58.75,251918.0,48.1005,48.1087,48.0515,48.076,251918.0
2018-01-29 13:30:00,58.75,58.76,58.7,58.73,487859.0,48.076,48.0842,48.0351,48.0596,487859.0
2018-01-29 14:00:00,58.73,58.76,58.66,58.67,357477.0,48.0596,48.0842,48.0024,48.0105,357477.0
2018-01-29 14:30:00,58.67,58.69,58.63,58.67,361166.0,48.0105,48.0269,47.9778,48.0105,361166.0
2018-01-29 15:00:00,58.67,58.68,58.58,58.59,1059188.0,48.0105,48.0187,47.9369,47.9451,1059188.0
2018-01-29 15:30:00,58.59,58.61,58.46,58.46,2409317.0,47.9451,47.9614,47.8387,47.8387,2409317.0
2018-01-30 09:30:00,58.08,58.58,58.0,58.01,1632484.0,47.5277,47.9369,47.4623,47.4704,1632484.0
2018-01-30 10:00:00,58.02,58.17,57.94,58.16,1118612.0,47.4786,47.6014,47.4132,47.5932,1118612.0
2018-01-30 10:30:00,58.16,58.27,58.12,58.25,767491.0,47.5932,47.6832,47.5605,47.6668,767491.0
2018-01-30 11:00:00,58.25,58.29,58.12,58.12,1012783.0,47.6668,47.6996,47.5605,47.5605,1012783.0
2018-01-30 11:30:00,58.13,58.31,58.11,58.15,742795.0,47.5686,47.7159,47.5523,47.585,742795.0
2018-01-30 12:00:00,58.16,58.2,58.12,58.13,346652.0,47.5932,47.6259,47.5605,47.5686,346652.0
2018-01-30 12:30:00,58.13,58.18,58.11,58.16,495614.0,47.5686,47.6096,47.5523,47.5932,495614.0
2018-01-30 13:00:00,58.15,58.17,58.06,58.07,620061.0,47.585,47.6014,47.5114,47.5195,620061.0
2018-01-30 13:30:00,58.07,58.2,58.07,58.17,499488.0,47.5195,47.6259,47.5195,47.6014,499488.0
2018-01-30 14:00:00,58.17,58.26,58.16,58.17,454901.0,47.6014,47.675,47.5932,47.6014,454901.0
2018-01-30 14:30:00,58.18,58.18,58.04,58.06,511301.0,47.6096,47.6096,47.495,47.5114,511301.0
2018-01-30 15:00:00,58.06,58.2,58.04,58.2,433504.0,47.5114,47.6259,47.495,47.6259,433504.0
2018-01-30 15:30:00,58.19,58.24,58.06,58.07,1712670.0,47.6177,47.6587,47.5114,47.5195,1712670.0
2018-01-31 09:30:00,58.14,58.29,58.09,58.27,1068500.0,47.5768,47.6996,47.5359,47.6832,1068500.0
2018-01-31 10:00:00,58.27,58.28,58.14,58.15,384285.0,47.6832,47.6914,47.5768,47.585,384285.0
2018-01-31 10:30:00,58.15,58.16,58.02,58.06,547174.0,47.585,47.5932,47.4786,47.5114,547174.0
2018-01-31 11:00:00,58.05,58.11,58.01,58.04,685393.0,47.5032,47.5523,47.4704,47.495,685393.0
2018-01-31 11:30:00,58.03,58.11,58.03,58.08,283017.0,47.4868,47.5523,47.4868,47.5277,283017.0
2018-01-31 12:00:00,58.08,58.1,58.03,58.05,285447.0,47.5277,47.5441,47.4868,47.5032,285447.0
2018-01-31 12:30:00,58.05,58.08,58.02,58.04,244414.0,47.5032,47.5277,47.4786,47.495,244414.0
2018-01-31 13:00:00,58.04,58.07,58.0,58.04,259165.0,47.495,47.5195,47.4623,47.495,259165.0
2018-01-31 13:30:00,58.04,58.06,57.95,57.99,312790.0,47.495,47.5114,47.4213,47.4541,312790.0
2018-01-31 14:00:00,57.99,58.1,57.77,57.8,823585.0,47.4541,47.5441,47.2741,47.2986,823585.0
2018-01-31 14:30:00,57.8,57.82,57.58,57.73,2783978.0,47.2986,47.315,47.1186,47.2413,2783978.0
2018-01-31 15:00:00,57.73,57.85,57.67,57.82,1292875.0,47.2413,47.3395,47.1922,47.315,1292875.0
2018-01-31 15:30:00,57.82,57.98,57.81,57.83,3475313.0,47.315,47.4459,47.3068,47.3232,3475313.0
2018-02-01 09:30:00,57.6,57.72,57.42,57.54,2211827.0,47.1349,47.2331,46.9876,47.0858,2211827.0
2018-02-01 10:00:00,57.54,57.58,57.43,57.5,823615.0,47.0858,47.1186,46.9958,47.0531,823615.0
2018-02-01 10:30:00,57.51,57.57,57.47,57.51,700944.0,47.0613,47.1104,47.0286,47.0613,700944.0
2018-02-01 11:00:00,57.51,57.68,57.5,57.67,583678.0,47.0613,47.2004,47.0531,47.1922,583678.0
2018-02-01 11:30:00,57.67,57.9,57.66,57.85,952409.0,47.1922,47.3804,47.184,47.3395,952409.0
2018-02-01 12:00:00,57.85,57.86,57.78,57.79,1130601.0,47.3395,47.3477,47.2822,47.2904,1130601.0
2018-02-01 12:30:00,57.79,57.85,57.78,57.84,690303.0,47.2904,47.3395,47.2822,47.3313,690303.0
2018-02-01 13:00:00,57.83,57.85,57.78,57.81,258702.0,47.3232,47.3395,47.2822,47.3068,258702.0
2018-02-01 13:30:00,57.8,57.81,57.68,57.73,575589.0,47.2986,47.3068,47.2004,47.2413,575589.0
2018-02-01 14:00:00,57.73,57.76,57.54,57.65,1153887.0,47.2413,47.2659,47.0858,47.1759,1153887.0
2018-02-01 14:30:00,57.65,57.67,57.57,57.66,815980.0,47.1759,47.1922,47.1104,47.184,815980.0
2018-02-01 15:00:00,57.66,57.68,57.54,57.56,775747.0,47.184,47.2004,47.0858,47.1022,775747.0
2018-02-01 15:30:00,57.55,57.58,57.46,57.56,2307562.0,47.094,47.1186,47.0204,47.1022,2307562.0
2018-02-02 09:30:00,57.29,57.44,57.05,57.08,1151663.0,46.8813,47.004,46.6849,46.7094,1151663.0
2018-02-02 10:00:00,57.07,57.27,57.03,57.16,1170103.0,46.7012,46.8649,46.6685,46.7749,1170103.0
2018-02-02 10:30:00,57.17,57.2,57.08,57.11,725421.0,46.7831,46.8076,46.7094,46.734,725421.0
2018-02-02 11:00:00,57.11,57.13,57.05,57.05,520784.0,46.734,46.7503,46.6849,46.6849,520784.0
2018-02-02 11:30:00,57.05,57.09,56.92,56.92,875253.0,46.6849,46.7176,46.5785,46.5785,875253.0
2018-02-02 12:00:00,56.92,57.04,56.9,57.03,663912.0,46.5785,46.6767,46.5621,46.6685,663912.0
2018-02-02 12:30:00,57.03,57.04,56.99,56.99,387789.0,46.6685,46.6767,46.6358,46.6358,387789.0
2018-02-02 13:00:00,56.99,57.02,56.9,56.94,630880.0,46.6358,46.6603,46.5621,46.5949,630880.0
2018-02-02 13:30:00,56.95,56.98,56.83,56.86,642049.0,46.603,46.6276,46.5048,46.5294,642049.0
2018-02-02 14:00:00,56.86,56.87,56.63,56.65,1477391.0,46.5294,46.5376,46.3412,46.3575,1477391.0
2018-02-02 14:30:00,56.65,56.74,56.54,56.59,1928063.0,46.3575,46.4312,46.2675,46.3084,1928063.0
2018-02-02 15:00:00,56.59,56.75,56.51,56.64,1509040.0,46.3084,46.4394,46.243,46.3494,1509040.0
2018-02-02 15:30:00,56.64,56.68,56.43,56.47,2616868.0,46.3494,46.3821,46.1775,46.2102,2616868.0
2018-02-05 09:30:00,56.23,56.57,56.06,56.07,2080513.0,46.0138,46.2921,45.8747,45.8829,2080513.0
2018-02-05 10:00:00,56.08,56.26,55.99,56.23,1199867.0,45.8911,46.0384,45.8175,46.0138,1199867.0
2018-02-05 10:30:00,56.23,56.4,56.21,56.38,1780535.0,46.0138,46.153,45.9975,46.1366,1780535.0
2018-02-05 11:00:00,56.38,56.4,56.23,56.23,842189.0,46.1366,46.153,46.0138,46.0138,842189.0
2018-02-05 11:30:00,56.24,56.26,56.12,56.16,795644.0,46.022,46.0384,45.9238,45.9566,795644.0
2018-02-05 12:00:00,56.16,56.16,55.88,55.94,719440.0,45.9566,45.9566,45.7274,45.7765,719440.0
2018-02-05 12:30:00,55.93,56.0,55.87,55.88,782028.0,45.7684,45.8256,45.7193,45.7274,782028.0
2018-02-05 13:00:00,55.87,55.87,55.55,55.6,1609557.0,45.7193,45.7193,45.4574,45.4983,1609557.0
2018-02-05 13:30:00,55.6,55.79,55.56,55.78,1682555.0,45.4983,45.6538,45.4656,45.6456,1682555.0
2018-02-05 14:00:00,55.78,55.79,55.52,55.57,1310053.0,45.6456,45.6538,45.4328,45.4738,1310053.0
2018-02-05 14:30:00,55.57,55.58,55.16,55.19,2185736.0,45.4738,45.4819,45.1382,45.1628,2185736.0
2018-02-05 15:00:00,55.18,55.33,54.41,55.29,9506475.0,45.1546,45.2774,44.5245,45.2446,9506475.0
2018-02-05 15:30:00,55.3,55.34,54.39,54.42,9130931.0,45.2528,45.2855,44.5081,44.5327,9130931.0
2018-02-06 09:30:00,53.44,54.68,53.24,54.36,5771471.0,43.7307,44.7455,43.5671,44.4836,5771471.0
2018-02-06 10:00:00,54.36,54.83,54.11,54.21,5036786.0,44.4836,44.8682,44.279,44.3609,5036786.0
2018-02-06 10:30:00,54.21,54.46,53.86,54.35,3387066.0,44.3609,44.5654,44.0744,44.4754,3387066.0
2018-02-06 11:00:00,54.36,54.47,54.06,54.17,3612933.0,44.4836,44.5736,44.2381,44.3281,3612933.0
2018-02-06 11:30:00,54.17,54.35,53.93,54.18,2848035.0,44.3281,44.4754,44.1317,44.3363,2848035.0
2018-02-06 12:00:00,54.19,54.6,54.19,54.58,1692742.0,44.3445,44.68,44.3445,44.6636,1692742.0
2018-02-06 12:30:00,54.58,54.81,54.39,54.49,1962687.0,44.6636,44.8518,44.5081,44.59,1962687.0
2018-02-06 13:00:00,54.49,54.49,54.17,54.26,1695457.0,44.59,44.59,44.3281,44.4018,1695457.0
2018-02-06 13:30:00,54.25,54.32,54.07,54.09,942243.0,44.3936,44.4509,44.2463,44.2627,942243.0
2018-02-06 14:00:00,54.08,54.13,53.91,53.97,1447672.0,44.2545,44.2954,44.1154,44.1645,1447672.0
2018-02-06 14:30:00,53.97,54.7,53.94,54.65,1983991.0,44.1645,44.7618,44.1399,44.7209,1983991.0
2018-02-06 15:00:00,54.65,55.06,54.65,54.79,2545947.0,44.7209,45.0564,44.7209,44.8355,2545947.0
2018-02-06 15:30:00,54.79,55.13,54.71,55.01,4306709.0,44.8355,45.1137,44.77,45.0155,4306709.0
2018-02-07 09:30:00,54.9,55.23,54.72,55.13,3182541.0,44.9255,45.1955,44.7782,45.1137,3182541.0
2018-02-07 10:00:00,55.12,55.46,55.08,55.34,1723584.0,45.1055,45.3837,45.0728,45.2855,1723584.0
2018-02-07 10:30:00,55.34,55.61,55.3,55.6,868412.0,45.2855,45.5065,45.2528,45.4983,868412.0
2018-02-07 11:00:00,55.6,55.8,55.55,55.57,908496.0,45.4983,45.662,45.4574,45.4738,908496.0
2018-02-07 11:30:00,55.56,55.6,55.43,55.6,699837.0,45.4656,45.4983,45.3592,45.4983,699837.0
2018-02-07 12:00:00,55.6,55.65,55.46,55.56,455364.0,45.4983,45.5392,45.3837,45.4656,455364.0
2018-02-07 12:30:00,55.57,55.57,55.34,55.41,671199.0,45.4738,45.4738,45.2855,45.3428,671199.0
2018-02-07 13:00:00,55.41,55.5,55.03,55.18,2232415.0,45.3428,45.4165,45.0319,45.1546,2232415.0
2018-02-07 13:30:00,55.17,55.31,55.08,55.18,999188.0,45.1464,45.261,45.0728,45.1546,999188.0
2018-02-07 14:00:00,55.17,55.18,54.98,55.18,790676.0,45.1464,45.1546,44.991,45.1546,790676.0
2018-02-07 14:30:00,55.18,55.24,54.9,55.1,739728.0,45.1546,45.2037,44.9255,45.0892,739728.0
2018-02-07 15:00:00,55.09,55.3,55.06,55.24,726520.0,45.081,45.2528,45.0564,45.2037,726520.0
2018-02-07 15:30:00,55.24,55.35,54.75,54.77,2773235.0,45.2037,45.2937,44.8027,44.8191,2773235.0
2018-02-08 09:30:00,54.91,55.02,54.59,54.61,2765999.0,44.9337,45.0237,44.6718,44.6882,2765999.0
2018-02-08 10:00:00,54.61,54.83,54.51,54.56,2218872.0,44.6882,44.8682,44.6063,44.6473,2218872.0
2018-02-08 10:30:00,54.56,54.76,54.52,54.57,1337983.0,44.6473,44.8109,44.6145,44.6554,1337983.0
2018-02-08 11:00:00,54.57,54.66,54.4,54.43,1416660.0,44.6554,44.7291,44.5163,44.5409,1416660.0
2018-02-08 11:30:00,54.43,54.74,54.39,54.43,3199207.0,44.5409,44.7946,44.5081,44.5409,3199207.0
2018-02-08 12:00:00,54.43,54.52,54.25,54.33,1314318.0,44.5409,44.6145,44.3936,44.459,1314318.0
2018-02-08 12:30:00,54.33,54.56,54.08,54.27,1503963.0,44.459,44.6473,44.2545,44.4099,1503963.0
2018-02-08 13:00:00,54.27,54.47,54.13,54.21,2026336.0,44.4099,44.5736,44.2954,44.3609,2026336.0
2018-02-08 13:30:00,54.2,54.54,54.16,54.48,1347027.0,44.3527,44.6309,44.3199,44.5818,1347027.0
2018-02-08 14:00:00,54.48,54.58,54.3,54.38,986071.0,44.5818,44.6636,44.4345,44.5,986071.0
2018-02-08 14:30:00,54.38,54.43,54.21,54.32,1293018.0,44.5,44.5409,44.3609,44.4509,1293018.0
2018-02-08 15:00:00,54.32,54.44,54.13,54.24,2023314.0,44.4509,44.5491,44.2954,44.3854,2023314.0
2018-02-08 15:30:00,54.23,54.31,53.58,53.6,5570596.0,44.3772,44.4427,43.8453,43.8617,5570596.0
2018-02-09 09:30:00,54.01,54.1,53.64,53.84,2537953.0,44.1972,44.2708,43.8944,44.0581,2537953.0
2018-02-09 10:00:00,53.85,53.95,53.74,53.77,1685391.0,44.0663,44.1481,43.9762,44.0008,1685391.0
2018-02-09 10:30:00,53.78,53.82,53.31,53.63,2273712.0,44.009,44.0417,43.6244,43.8862,2273712.0
2018-02-09 11:00:00,53.64,53.76,53.44,53.53,1888598.0,43.8944,43.9926,43.7307,43.8044,1888598.0
2018-02-09 11:30:00,53.51,53.64,53.35,53.36,1350046.0,43.788,43.8944,43.6571,43.6653,1350046.0
2018-02-09 12:00:00,53.36,53.4,53.05,53.06,2005772.0,43.6653,43.698,43.4116,43.4198,2005772.0
2018-02-09 12:30:00,53.07,53.25,52.98,53.23,2654928.0,43.428,43.5753,43.3543,43.5589,2654928.0
2018-02-09 13:00:00,53.22,53.22,52.75,52.82,2157165.0,43.5507,43.5507,43.1661,43.2234,2157165.0
2018-02-09 13:30:00,52.82,53.23,52.66,52.97,2500619.0,43.2234,43.5589,43.0925,43.3461,2500619.0
2018-02-09 14:00:00,52.97,53.66,52.96,53.41,3409534.0,43.3461,43.9108,43.338,43.7062,3409534.0
2018-02-09 14:30:00,53.42,53.47,53.17,53.21,2676592.0,43.7144,43.7553,43.5098,43.5425,2676592.0
2018-02-09 15:00:00,53.21,53.47,52.93,53.36,2781177.0,43.5425,43.7553,43.3134,43.6653,2781177.0
2018-02-09 15:30:00,53.37,54.06,53.34,53.71,4714632.0,43.6735,44.2381,43.6489,43.9517,4714632.0
2018-02-12 09:30:00,54.02,54.38,53.98,54.2,2183840.0,44.2054,44.5,44.1726,44.3527,2183840.0
2018-02-12 10:00:00,54.2,54.31,53.89,54.02,1826857.0,44.3527,44.4427,44.099,44.2054,1826857.0
2018-02-12 10:30:00,54.02,54.12,53.89,54.04,1464335.0,44.2054,44.2872,44.099,44.2217,1464335.0
2018-02-12 11:00:00,54.04,54.23,53.95,54.17,915500.0,44.2217,44.3772,44.1481,44.3281,915500.0
2018-02-12 11:30:00,54.17,54.31,54.08,54.31,980955.0,44.3281,44.4427,44.2545,44.4427,980955.0
2018-02-12 12:00:00,54.31,54.49,54.25,54.43,907041.0,44.4427,44.59,44.3936,44.5409,907041.0
2018-02-12 12:30:00,54.43,54.45,54.33,54.38,659049.0,44.5409,44.5572,44.459,44.5,659049.0
2018-02-12 13:00:00,54.38,54.44,54.29,54.3,690664.0,44.5,44.5491,44.4263,44.4345,690664.0
2018-02-12 13:30:00,54.31,54.5,54.21,54.46,953377.0,44.4427,44.5982,44.3609,44.5654,953377.0
2018-02-12 14:00:00,54.46,54.47,54.31,54.37,810787.0,44.5654,44.5736,44.4427,44.4918,810787.0
2018-02-12 14:30:00,54.38,54.48,54.3,54.38,969536.0,44.5,44.5818,44.4345,44.5,969536.0
2018-02-12 15:00:00,54.39,54.52,54.35,54.47,1115397.0,44.5081,44.6145,44.4754,44.5736,1115397.0
2018-02-12 15:30:00,54.48,54.52,54.12,54.27,3782498.0,44.5818,44.6145,44.2872,44.4099,3782498.0
2018-02-13 09:30:00,54.06,54.33,54.06,54.18,2008330.0,44.2381,44.459,44.2381,44.3363,2008330.0
2018-02-13 10:00:00,54.18,54.25,54.05,54.12,1209723.0,44.3363,44.3936,44.2299,44.2872,1209723.0
2018-02-13 10:30:00,54.12,54.3,54.07,54.27,909224.0,44.2872,44.4345,44.2463,44.4099,909224.0
2018-02-13 11:00:00,54.27,54.29,54.17,54.18,839264.0,44.4099,44.4263,44.3281,44.3363,839264.0
2018-02-13 11:30:00,54.18,54.34,54.17,54.3,395795.0,44.3363,44.4672,44.3281,44.4345,395795.0
2018-02-13 12:00:00,54.3,54.35,54.28,54.34,201120.0,44.4345,44.4754,44.4181,44.4672,201120.0
2018-02-13 12:30:00,54.34,54.39,54.26,54.26,302093.0,44.4672,44.5081,44.4018,44.4018,302093.0
2018-02-13 13:00:00,54.27,54.51,54.22,54.47,625317.0,44.4099,44.6063,44.369,44.5736,625317.0
2018-02-13 13:30:00,54.47,54.52,54.42,54.47,528512.0,44.5736,44.6145,44.5327,44.5736,528512.0
2018-02-13 14:00:00,54.47,54.57,54.47,54.52,279532.0,44.5736,44.6554,44.5736,44.6145,279532.0
2018-02-13 14:30:00,54.52,54.57,54.48,54.56,326545.0,44.6145,44.6554,44.5818,44.6473,326545.0
2018-02-13 15:00:00,54.55,54.63,54.49,54.6,675895.0,44.6391,44.7045,44.59,44.68,675895.0
2018-02-13 15:30:00,54.6,54.65,54.47,54.5,2889920.0,44.68,44.7209,44.5736,44.5982,2889920.0
2018-02-14 09:30:00,54.22,54.34,53.94,54.04,1977401.0,44.369,44.4672,44.1399,44.2217,1977401.0
2018-02-14 10:00:00,54.03,54.43,54.01,54.26,3387266.0,44.2136,44.5409,44.1972,44.4018,3387266.0
2018-02-14 10:30:00,54.26,54.44,54.21,54.37,964328.0,44.4018,44.5491,44.3609,44.4918,964328.0
2018-02-14 11:00:00,54.38,54.44,54.25,54.41,612934.0,44.5,44.5491,44.3936,44.5245,612934.0
2018-02-14 11:30:00,54.41,54.46,54.27,54.31,685090.0,44.5245,44.5654,44.4099,44.4427,685090.0
2018-02-14 12:00:00,54.3,54.4,54.23,54.38,1271077.0,44.4345,44.5163,44.3772,44.5,1271077.0
2018-02-14 12:30:00,54.37,54.5,54.34,54.48,479443.0,44.4918,44.5982,44.4672,44.5818,479443.0
2018-02-14 13:00:00,54.49,54.66,54.47,54.54,838640.0,44.59,44.7291,44.5736,44.6309,838640.0
2018-02-14 13:30:00,54.55,54.61,54.52,54.54,687955.0,44.6391,44.6882,44.6145,44.6309,687955.0
2018-02-14 14:00:00,54.54,54.6,54.43,54.45,1291069.0,44.6309,44.68,44.5409,44.5572,1291069.0
2018-02-14 14:30:00,54.44,54.54,54.41,54.53,567982.0,44.5491,44.6309,44.5245,44.6227,567982.0
2018-02-14 15:00:00,54.53,54.61,54.48,54.48,795491.0,44.6227,44.6882,44.5818,44.5818,795491.0
2018-02-14 15:30:00,54.48,54.54,54.43,54.49,5333623.0,44.5818,44.6309,44.5409,44.59,5333623.0
2018-02-15 09:30:00,54.68,54.75,54.45,54.51,1319558.0,44.7455,44.8027,44.5572,44.6063,1319558.0
2018-02-15 10:00:00,54.51,54.66,54.46,54.62,1119047.0,44.6063,44.7291,44.5654,44.6964,1119047.0
2018-02-15 10:30:00,54.61,54.7,54.59,54.63,1416384.0,44.6882,44.7618,44.6718,44.7045,1416384.0
2018-02-15 11:00:00,54.63,54.76,54.56,54.76,1288926.0,44.7045,44.8109,44.6473,44.8109,1288926.0
2018-02-15 11:30:00,54.76,54.98,54.74,54.94,597523.0,44.8109,44.991,44.7946,44.9582,597523.0
2018-02-15 12:00:00,54.94,55.01,54.92,54.97,723500.0,44.9582,45.0155,44.9419,44.9828,723500.0
2018-02-15 12:30:00,54.97,55.08,54.96,55.04,406157.0,44.9828,45.0728,44.9746,45.0401,406157.0
2018-02-15 13:00:00,55.05,55.13,55.03,55.04,491459.0,45.0482,45.1137,45.0319,45.0401,491459.0
2018-02-15 13:30:00,55.04,55.16,54.99,55.14,394587.0,45.0401,45.1382,44.9991,45.1219,394587.0
2018-02-15 14:00:00,55.13,55.2,55.12,55.19,513969.0,45.1137,45.171,45.1055,45.1628,513969.0
2018-02-15 14:30:00,55.19,55.22,55.16,55.19,507992.0,45.1628,45.1873,45.1382,45.1628,507992.0
2018-02-15 15:00:00,55.2,55.31,55.18,55.23,721291.0,45.171,45.261,45.1546,45.1955,721291.0
2018-02-15 15:30:00,55.23,55.38,55.12,55.38,1976612.0,45.1955,45.3183,45.1055,45.3183,1976612.0
2018-02-16 09:30:00,55.4,55.43,55.17,55.18,1627342.0,45.3346,45.3592,45.1464,45.1546,1627342.0
2018-02-16 10:00:00,55.18,55.39,55.1,55.39,778215.0,45.1546,45.3265,45.0892,45.3265,778215.0
2018-02-16 10:30:00,55.39,55.51,55.38,55.43,846972.0,45.3265,45.4247,45.3183,45.3592,846972.0
2018-02-16 11:00:00,55.43,55.62,55.43,55.57,551367.0,45.3592,45.5147,45.3592,45.4738,551367.0
2018-02-16 11:30:00,55.57,55.68,55.52,55.64,435786.0,45.4738,45.5638,45.4328,45.531,435786.0
2018-02-16 12:00:00,55.64,55.71,55.59,55.71,431021.0,45.531,45.5883,45.4901,45.5883,431021.0
2018-02-16 12:30:00,55.71,55.84,55.67,55.76,740731.0,45.5883,45.6947,45.5556,45.6292,740731.0
2018-02-16 13:00:00,55.76,55.79,55.6,55.62,632575.0,45.6292,45.6538,45.4983,45.5147,632575.0
2018-02-16 13:30:00,55.63,55.75,55.52,55.7,719359.0,45.5229,45.6211,45.4328,45.5801,719359.0
2018-02-16 14:00:00,55.7,55.74,55.41,55.5,866330.0,45.5801,45.6129,45.3428,45.4165,866330.0
2018-02-16 14:30:00,55.5,55.63,55.44,55.63,492007.0,45.4165,45.5229,45.3674,45.5229,492007.0
2018-02-16 15:00:00,55.62,55.73,55.61,55.72,641490.0,45.5147,45.6047,45.5065,45.5965,641490.0
2018-02-16 15:30:00,55.71,55.76,55.58,55.59,2064632.0,45.5883,45.6292,45.4819,45.4901,2064632.0
2018-02-20 09:30:00,55.0,55.0,54.5,54.52,1864239.0,45.0073,45.0073,44.5982,44.6145,1864239.0
2018-02-20 10:00:00,54.53,54.63,54.42,54.55,1134211.0,44.6227,44.7045,44.5327,44.6391,1134211.0
2018-02-20 10:30:00,54.55,54.57,54.42,54.42,583046.0,44.6391,44.6554,44.5327,44.5327,583046.0
2018-02-20 11:00:00,54.42,54.67,54.4,54.66,1486787.0,44.5327,44.7373,44.5163,44.7291,1486787.0
2018-02-20 11:30:00,54.66,54.79,54.6,54.78,2437095.0,44.7291,44.8355,44.68,44.8273,2437095.0
2018-02-20 12:00:00,54.79,54.84,54.71,54.73,455085.0,44.8355,44.8764,44.77,44.7864,455085.0
2018-02-20 12:30:00,54.74,54.76,54.66,54.71,242845.0,44.7946,44.8109,44.7291,44.77,242845.0
2018-02-20 13:00:00,54.7,54.73,54.5,54.54,419599.0,44.7618,44.7864,44.5982,44.6309,419599.0
2018-02-20 13:30:00,54.53,54.59,54.51,54.55,330078.0,44.6227,44.6718,44.6063,44.6391,330078.0
2018-02-20 14:00:00,54.55,54.55,54.44,54.46,526268.0,44.6391,44.6391,44.5491,44.5654,526268.0
2018-02-20 14:30:00,54.45,54.53,54.4,54.41,343015.0,44.5572,44.6227,44.5163,44.5245,343015.0
2018-02-20 15:00:00,54.41,54.48,54.28,54.36,1030421.0,44.5245,44.5818,44.4181,44.4836,1030421.0
2018-02-20 15:30:00,54.35,54.43,54.31,54.34,3349006.0,44.4754,44.5409,44.4427,44.4672,3349006.0
2018-02-21 09:30:00,54.42,54.58,54.34,54.46,694882.0,44.5327,44.6636,44.4672,44.5654,694882.0
2018-02-21 10:00:00,54.46,54.47,54.26,54.27,656781.0,44.5654,44.5736,44.4018,44.4099,656781.0
2018-02-21 10:30:00,54.28,54.28,54.09,54.19,1422017.0,44.4181,44.4181,44.2627,44.3445,1422017.0
2018-02-21 11:00:00,54.18,54.2,54.1,54.16,480452.0,44.3363,44.3527,44.2708,44.3199,480452.0
2018-02-21 11:30:00,54.17,54.23,54.15,54.19,280902.0,44.3281,44.3772,44.3118,44.3445,280902.0
2018-02-21 12:00:00,54.19,54.21,54.12,54.17,288765.0,44.3445,44.3609,44.2872,44.3281,288765.0
2018-02-21 12:30:00,54.16,54.24,54.14,54.24,538499.0,44.3199,44.3854,44.3036,44.3854,538499.0
2018-02-21 13:00:00,54.23,54.24,54.16,54.18,483189.0,44.3772,44.3854,44.3199,44.3363,483189.0
2018-02-21 13:30:00,54.18,54.2,54.13,54.16,391996.0,44.3363,44.3527,44.2954,44.3199,391996.0
2018-02-21 14:00:00,54.16,54.44,54.13,54.3,1731996.0,44.3199,44.5491,44.2954,44.4345,1731996.0
2018-02-21 14:30:00,54.3,54.38,54.17,54.22,1022079.0,44.4345,44.5,44.3281,44.369,1022079.0
2018-02-21 15:00:00,54.22,54.22,53.86,54.04,2997597.0,44.369,44.369,44.0744,44.2217,2997597.0
2018-02-21 15:30:00,54.04,54.1,53.67,53.68,3014892.0,44.2217,44.2708,43.919,43.9271,3014892.0
2018-02-22 09:30:00,53.8,54.09,53.76,53.86,799110.0,44.0253,44.2627,43.9926,44.0744,799110.0
2018-02-22 10:00:00,53.86,54.11,53.84,54.07,708675.0,44.0744,44.279,44.0581,44.2463,708675.0
2018-02-22 10:30:00,54.08,54.19,54.05,54.14,490722.0,44.2545,44.3445,44.2299,44.3036,490722.0
2018-02-22 11:00:00,54.13,54.17,54.04,54.13,742252.0,44.2954,44.3281,44.2217,44.2954,742252.0
2018-02-22 11:30:00,54.12,54.15,54.06,54.14,468316.0,44.2872,44.3118,44.2381,44.3036,468316.0
2018-02-22 12:00:00,54.15,54.23,54.12,54.15,329190.0,44.3118,44.3772,44.2872,44.3118,329190.0
2018-02-22 12:30:00,54.15,54.21,54.02,54.05,508578.0,44.3118,44.3609,44.2054,44.2299,508578.0
2018-02-22 13:00:00,54.05,54.1,53.91,53.99,691765.0,44.2299,44.2708,44.1154,44.1808,691765.0
2018-02-22 13:30:00,53.99,53.99,53.83,53.89,550194.0,44.1808,44.1808,44.0499,44.099,550194.0
2018-02-22 14:00:00,53.89,54.04,53.89,54.03,343297.0,44.099,44.2217,44.099,44.2136,343297.0
2018-02-22 14:30:00,54.04,54.06,53.79,53.81,850741.0,44.2217,44.2381,44.0172,44.0335,850741.0
2018-02-22 15:00:00,53.81,53.95,53.76,53.9,801941.0,44.0335,44.1481,43.9926,44.1072,801941.0
2018-02-22 15:30:00,53.9,53.94,53.73,53.81,2517912.0,44.1072,44.1399,43.9681,44.0335,2517912.0
2018-02-23 09:30:00,53.99,54.02,53.77,53.85,790218.0,44.1808,44.2054,44.0008,44.0663,790218.0
2018-02-23 10:00:00,53.85,53.92,53.75,53.76,758465.0,44.0663,44.1235,43.9844,43.9926,758465.0
2018-02-23 10:30:00,53.76,53.92,53.75,53.92,520239.0,43.9926,44.1235,43.9844,44.1235,520239.0
2018-02-23 11:00:00,53.91,54.06,53.91,54.05,799614.0,44.1154,44.2381,44.1154,44.2299,799614.0
2018-02-23 11:30:00,54.06,54.21,54.04,54.21,826383.0,44.2381,44.3609,44.2217,44.3609,826383.0
2018-02-23 12:00:00,54.21,54.22,54.06,54.06,641471.0,44.3609,44.369,44.2381,44.2381,641471.0
2018-02-23 12:30:00,54.06,54.1,54.02,54.04,407489.0,44.2381,44.2708,44.2054,44.2217,407489.0
2018-02-23 13:00:00,54.04,54.05,53.96,54.0,272898.0,44.2217,44.2299,44.1563,44.189,272898.0
2018-02-23 13:30:00,54.0,54.07,54.0,54.05,273507.0,44.189,44.2463,44.189,44.2299,273507.0
2018-02-23 14:00:00,54.05,54.09,53.99,54.07,664511.0,44.2299,44.2627,44.1808,44.2463,664511.0
2018-02-23 14:30:00,54.08,54.19,54.04,54.18,510393.0,44.2545,44.3445,44.2217,44.3363,510393.0
2018-02-23 15:00:00,54.18,54.32,54.18,54.3,982040.0,44.3363,44.4509,44.3363,44.4345,982040.0
2018-02-23 15:30:00,54.3,54.36,54.25,54.35,2292395.0,44.4345,44.4836,44.3936,44.4754,2292395.0
2018-02-26 09:30:00,54.44,54.66,54.39,54.54,1322092.0,44.5491,44.7291,44.5081,44.6309,1322092.0
2018-02-26 10:00:00,54.54,54.55,54.33,54.35,872068.0,44.6309,44.6391,44.459,44.4754,872068.0
2018-02-26 10:30:00,54.35,54.42,54.29,54.4,568252.0,44.4754,44.5327,44.4263,44.5163,568252.0
2018-02-26 11:00:00,54.4,54.55,54.37,54.53,496803.0,44.5163,44.6391,44.4918,44.6227,496803.0
2018-02-26 11:30:00,54.53,54.53,54.42,54.48,613998.0,44.6227,44.6227,44.5327,44.5818,613998.0
2018-02-26 12:00:00,54.48,54.57,54.48,54.57,291925.0,44.5818,44.6554,44.5818,44.6554,291925.0
2018-02-26 12:30:00,54.58,54.59,54.5,54.55,558327.0,44.6636,44.6718,44.5982,44.6391,558327.0
2018-02-26 13:00:00,54.55,54.57,54.49,54.55,354722.0,44.6391,44.6554,44.59,44.6391,354722.0
2018-02-26 13:30:00,54.55,54.56,54.5,54.54,329710.0,44.6391,44.6473,44.5982,44.6309,329710.0
2018-02-26 14:00:00,54.54,54.58,54.5,54.51,575915.0,44.6309,44.6636,44.5982,44.6063,575915.0
2018-02-26 14:30:00,54.51,54.6,54.5,54.59,323411.0,44.6063,44.68,44.5982,44.6718,323411.0
2018-02-26 15:00:00,54.59,54.73,54.57,54.72,1052215.0,44.6718,44.7864,44.6554,44.7782,1052215.0
2018-02-26 15:30:00,54.72,54.73,54.57,54.69,2058729.0,44.7782,44.7864,44.6554,44.7536,2058729.0
2018-02-27 09:30:00,54.72,54.82,54.62,54.62,766606.0,44.7782,44.86,44.6964,44.6964,766606.0
2018-02-27 10:00:00,54.63,54.85,54.57,54.76,649170.0,44.7045,44.8846,44.6554,44.8109,649170.0
2018-02-27 10:30:00,54.76,54.78,54.36,54.44,1004433.0,44.8109,44.8273,44.4836,44.5491,1004433.0
2018-02-27 11:00:00,54.44,54.58,54.35,54.4,657456.0,44.5491,44.6636,44.4754,44.5163,657456.0
2018-02-27 11:30:00,54.4,54.48,54.25,54.26,405151.0,44.5163,44.5818,44.3936,44.4018,405151.0
2018-02-27 12:00:00,54.26,54.3,54.12,54.2,318923.0,44.4018,44.4345,44.2872,44.3527,318923.0
2018-02-27 12:30:00,54.21,54.33,54.18,54.32,303302.0,44.3609,44.459,44.3363,44.4509,303302.0
2018-02-27 13:00:00,54.32,54.32,54.23,54.28,505585.0,44.4509,44.4509,44.3772,44.4181,505585.0
2018-02-27 13:30:00,54.27,54.27,54.1,54.13,769743.0,44.4099,44.4099,44.2708,44.2954,769743.0
2018-02-27 14:00:00,54.14,54.25,54.06,54.23,480727.0,44.3036,44.3936,44.2381,44.3772,480727.0
2018-02-27 14:30:00,54.21,54.28,54.14,54.2,430574.0,44.3609,44.4181,44.3036,44.3527,430574.0
2018-02-27 15:00:00,54.2,54.22,54.07,54.12,527049.0,44.3527,44.369,44.2463,44.2872,527049.0
2018-02-27 15:30:00,54.12,54.25,53.96,53.96,2098129.0,44.2872,44.3936,44.1563,44.1563,2098129.0
2018-02-28 09:30:00,54.29,54.32,53.99,54.12,773058.0,44.4263,44.4509,44.1808,44.2872,773058.0
2018-02-28 10:00:00,54.12,54.12,53.94,53.99,425494.0,44.2872,44.2872,44.1399,44.1808,425494.0
2018-02-28 10:30:00,54.0,54.06,53.83,53.87,505973.0,44.189,44.2381,44.0499,44.0826,505973.0
2018-02-28 11:00:00,53.88,53.92,53.75,53.89,776854.0,44.0908,44.1235,43.9844,44.099,776854.0
2018-02-28 11:30:00,53.89,53.9,53.72,53.79,630946.0,44.099,44.1072,43.9599,44.0172,630946.0
2018-02-28 12:00:00,53.8,53.86,53.76,53.8,396944.0,44.0253,44.0744,43.9926,44.0253,396944.0
2018-02-28 12:30:00,53.8,53.92,53.77,53.87,338241.0,44.0253,44.1235,44.0008,44.0826,338241.0
2018-02-28 13:00:00,53.87,53.94,53.83,53.92,238726.0,44.0826,44.1399,44.0499,44.1235,238726.0
2018-02-28 13:30:00,53.92,54.02,53.87,54.01,203226.0,44.1235,44.2054,44.0826,44.1972,203226.0
2018-02-28 14:00:00,54.01,54.07,53.98,54.02,206774.0,44.1972,44.2463,44.1726,44.2054,206774.0
2018-02-28 14:30:00,54.03,54.03,53.79,53.8,471429.0,44.2136,44.2136,44.0172,44.0253,471429.0
2018-02-28 15:00:00,53.8,53.83,53.64,53.67,925273.0,44.0253,44.0499,43.8944,43.919,925273.0
2018-02-28 15:30:00,53.67,53.77,53.41,53.41,5202000.0,43.919,44.0008,43.7062,43.7062,5202000.0
2018-03-01 09:30:00,53.28,53.44,53.17,53.37,2170970.0,43.5998,43.7307,43.5098,43.6735,2170970.0
2018-03-01 10:00:00,53.37,53.61,53.27,53.6,1181974.0,43.6735,43.8699,43.5916,43.8617,1181974.0
2018-03-01 10:30:00,53.6,53.79,53.37,53.4,1639092.0,43.8617,44.0172,43.6735,43.698,1639092.0
2018-03-01 11:00:00,53.4,53.52,53.34,53.38,950315.0,43.698,43.7962,43.6489,43.6816,950315.0
2018-03-01 11:30:00,53.38,53.65,53.3,53.57,802412.0,43.6816,43.9026,43.6162,43.8371,802412.0
2018-03-01 12:00:00,53.57,53.59,53.3,53.36,904231.0,43.8371,43.8535,43.6162,43.6653,904231.0
2018-03-01 12:30:00,53.35,53.43,53.24,53.31,598127.0,43.6571,43.7226,43.5671,43.6244,598127.0
2018-03-01 13:00:00,53.3,53.3,53.07,53.22,1403389.0,43.6162,43.6162,43.428,43.5507,1403389.0
2018-03-01 13:30:00,53.22,53.29,53.0,53.01,1539223.0,43.5507,43.608,43.3707,43.3789,1539223.0
2018-03-01 14:00:00,53.02,53.07,52.84,53.04,1385875.0,43.3871,43.428,43.2398,43.4034,1385875.0
2018-03-01 14:30:00,53.04,53.08,52.85,52.91,825323.0,43.4034,43.4362,43.2479,43.297,825323.0
2018-03-01 15:00:00,52.92,53.24,52.82,53.17,2541687.0,43.3052,43.5671,43.2234,43.5098,2541687.0
2018-03-01 15:30:00,53.17,53.35,52.94,53.24,6129478.0,43.5098,43.6571,43.3216,43.5671,6129478.0
2018-03-02 09:30:00,53.09,53.54,52.96,53.35,3619900.0,43.4443,43.8126,43.338,43.6571,3619900.0
2018-03-02 10:00:00,53.35,53.41,53.22,53.38,1520997.0,43.6571,43.7062,43.5507,43.6816,1520997.0
2018-03-02 10:30:00,53.38,53.53,53.28,53.29,1114127.0,43.6816,43.8044,43.5998,43.608,1114127.0
2018-03-02 11:00:00,53.29,53.44,53.22,53.39,928103.0,43.608,43.7307,43.5507,43.6898,928103.0
2018-03-02 11:30:00,53.4,53.55,53.27,53.55,785592.0,43.698,43.8208,43.5916,43.8208,785592.0
2018-03-02 12:00:00,53.54,53.57,53.43,53.54,740825.0,43.8126,43.8371,43.7226,43.8126,740825.0
2018-03-02 12:30:00,53.54,53.55,53.44,53.47,631858.0,43.8126,43.8208,43.7307,43.7553,631858.0
2018-03-02 13:00:00,53.47,53.48,53.29,53.34,564876.0,43.7553,43.7635,43.608,43.6489,564876.0
2018-03-02 13:30:00,53.34,53.42,53.25,53.35,1057933.0,43.6489,43.7144,43.5753,43.6571,1057933.0
2018-03-02 14:00:00,53.35,53.46,53.35,53.39,558558.0,43.6571,43.7471,43.6571,43.6898,558558.0
2018-03-02 14:30:00,53.39,53.5,53.34,53.4,855525.0,43.6898,43.7798,43.6489,43.698,855525.0
2018-03-02 15:00:00,53.41,53.48,53.33,53.45,1520539.0,43.7062,43.7635,43.6407,43.7389,1520539.0
2018-03-02 15:30:00,53.45,53.83,53.44,53.71,5705847.0,43.7389,44.0499,43.7307,43.9517,5705847.0
2018-03-05 09:30:00,53.45,53.76,53.45,53.65,1130942.0,43.7389,43.9926,43.7389,43.9026,1130942.0
2018-03-05 10:00:00,53.66,53.73,53.58,53.72,679201.0,43.9108,43.9681,43.8453,43.9599,679201.0
2018-03-05 10:30:00,53.72,53.77,53.64,53.75,469585.0,43.9599,44.0008,43.8944,43.9844,469585.0
2018-03-05 11:00:00,53.74,53.99,53.73,53.96,815164.0,43.9762,44.1808,43.9681,44.1563,815164.0
2018-03-05 11:30:00,53.96,54.1,53.92,54.01,608316.0,44.1563,44.2708,44.1235,44.1972,608316.0
2018-03-05 12:00:00,54.02,54.11,53.99,54.02,910902.0,44.2054,44.279,44.1808,44.2054,910902.0
2018-03-05 12:30:00,54.02,54.14,53.98,54.12,944599.0,44.2054,44.3036,44.1726,44.2872,944599.0
2018-03-05 13:00:00,54.12,54.18,54.07,54.11,460898.0,44.2872,44.3363,44.2463,44.279,460898.0
2018-03-05 13:30:00,54.11,54.13,53.95,53.98,613064.0,44.279,44.2954,44.1481,44.1726,613064.0
2018-03-05 14:00:00,53.98,54.06,53.91,54.03,692902.0,44.1726,44.2381,44.1154,44.2136,692902.0
2018-03-05 14:30:00,54.04,54.22,54.03,54.21,814145.0,44.2217,44.369,44.2136,44.3609,814145.0
2018-03-05 15:00:00,54.21,54.23,54.08,54.11,1131434.0,44.3609,44.3772,44.2545,44.279,1131434.0
2018-03-05 15:30:00,54.11,54.27,54.08,54.21,3941955.0,44.279,44.4099,44.2545,44.3609,3941955.0
2018-03-06 09:30:00,54.23,54.3,54.0,54.09,709063.0,44.3772,44.4345,44.189,44.2627,709063.0
2018-03-06 10:00:00,54.09,54.1,53.88,53.95,872037.0,44.2627,44.2708,44.0908,44.1481,872037.0
2018-03-06 10:30:00,53.96,54.03,53.86,53.89,657212.0,44.1563,44.2136,44.0744,44.099,657212.0
2018-03-06 11:00:00,53.88,53.97,53.84,53.93,532027.0,44.0908,44.1645,44.0581,44.1317,532027.0
2018-03-06 11:30:00,53.94,53.96,53.82,53.95,465094.0,44.1399,44.1563,44.0417,44.1481,465094.0
2018-03-06 12:00:00,53.96,53.96,53.82,53.85,527726.0,44.1563,44.1563,44.0417,44.0663,527726.0
2018-03-06 12:30:00,53.84,53.99,53.83,53.98,2684229.0,44.0581,44.1808,44.0499,44.1726,2684229.0
2018-03-06 13:00:00,53.99,54.08,53.95,54.06,502690.0,44.1808,44.2545,44.1481,44.2381,502690.0
2018-03-06 13:30:00,54.06,54.09,54.0,54.04,716759.0,44.2381,44.2627,44.189,44.2217,716759.0
2018-03-06 14:00:00,54.04,54.08,53.99,54.02,609513.0,44.2217,44.2545,44.1808,44.2054,609513.0
2018-03-06 14:30:00,54.02,54.22,54.01,54.15,662852.0,44.2054,44.369,44.1972,44.3118,662852.0
2018-03-06 15:00:00,54.16,54.21,54.06,54.19,1062341.0,44.3199,44.3609,44.2381,44.3445,1062341.0
2018-03-06 15:30:00,54.19,54.26,54.09,54.25,4278770.0,44.3445,44.4018,44.2627,44.3936,4278770.0
2018-03-07 09:30:00,53.74,53.82,53.63,53.79,1391753.0,43.9762,44.0417,43.8862,44.0172,1391753.0
2018-03-07 10:00:00,53.78,53.97,53.77,53.89,1164428.0,44.009,44.1645,44.0008,44.099,1164428.0
2018-03-07 10:30:00,53.89,53.92,53.82,53.9,626903.0,44.099,44.1235,44.0417,44.1072,626903.0
2018-03-07 11:00:00,53.9,53.92,53.77,53.81,658048.0,44.1072,44.1235,44.0008,44.0335,658048.0
2018-03-07 11:30:00,53.83,53.87,53.75,53.75,781743.0,44.0499,44.0826,43.9844,43.9844,781743.0
2018-03-07 12:00:00,53.76,53.77,53.61,53.63,537481.0,43.9926,44.0008,43.8699,43.8862,537481.0
2018-03-07 12:30:00,53.62,53.64,53.54,53.54,668209.0,43.878,43.8944,43.8126,43.8126,668209.0
2018-03-07 13:00:00,53.54,53.65,53.47,53.65,774719.0,43.8126,43.9026,43.7553,43.9026,774719.0
2018-03-07 13:30:00,53.66,53.71,53.56,53.6,483910.0,43.9108,43.9517,43.8289,43.8617,483910.0
2018-03-07 14:00:00,53.6,53.65,53.55,53.59,439860.0,43.8617,43.9026,43.8208,43.8535,439860.0
2018-03-07 14:30:00,53.6,53.66,53.58,53.65,478216.0,43.8617,43.9108,43.8453,43.9026,478216.0
2018-03-07 15:00:00,53.65,53.77,53.63,53.7,1062441.0,43.9026,44.0008,43.8862,43.9435,1062441.0
2018-03-07 15:30:00,53.71,53.8,53.7,53.76,2215785.0,43.9517,44.0253,43.9435,43.9926,2215785.0
2018-03-08 09:30:00,53.79,53.89,53.7,53.83,1056669.0,44.0172,44.099,43.9435,44.0499,1056669.0
2018-03-08 10:00:00,53.84,54.12,53.82,54.07,666406.0,44.0581,44.2872,44.0417,44.2463,666406.0
2018-03-08 10:30:00,54.06,54.1,54.01,54.03,511250.0,44.2381,44.2708,44.1972,44.2136,511250.0
2018-03-08 11:00:00,54.03,54.11,53.99,54.01,650801.0,44.2136,44.279,44.1808,44.1972,650801.0
2018-03-08 11:30:00,54.0,54.07,53.95,54.05,544707.0,44.189,44.2463,44.1481,44.2299,544707.0
2018-03-08 12:00:00,54.05,54.07,53.97,54.04,245207.0,44.2299,44.2463,44.1645,44.2217,245207.0
2018-03-08 12:30:00,54.05,54.07,53.99,54.05,226964.0,44.2299,44.2463,44.1808,44.2299,226964.0
2018-03-08 13:00:00,54.05,54.1,53.99,54.04,201729.0,44.2299,44.2708,44.1808,44.2217,201729.0
2018-03-08 13:30:00,54.04,54.12,54.01,54.1,536075.0,44.2217,44.2872,44.1972,44.2708,536075.0
2018-03-08 14:00:00,54.11,54.12,54.04,54.11,297777.0,44.279,44.2872,44.2217,44.279,297777.0
2018-03-08 14:30:00,54.11,54.21,54.07,54.19,383931.0,44.279,44.3609,44.2463,44.3445,383931.0
2018-03-08 15:00:00,54.19,54.23,54.16,54.18,625139.0,44.3445,44.3772,44.3199,44.3363,625139.0
2018-03-08 15:30:00,54.18,54.27,54.05,54.26,2563884.0,44.3363,44.4099,44.2299,44.4018,2563884.0
2018-03-09 09:30:00,54.4,54.51,54.2,54.37,1016217.0,44.5163,44.6063,44.3527,44.4918,1016217.0
2018-03-09 10:00:00,54.38,54.47,54.29,54.46,611435.0,44.5,44.5736,44.4263,44.5654,611435.0
2018-03-09 10:30:00,54.46,54.49,54.37,54.37,555549.0,44.5654,44.59,44.4918,44.4918,555549.0
2018-03-09 11:00:00,54.37,54.43,54.36,54.39,766346.0,44.4918,44.5409,44.4836,44.5081,766346.0
2018-03-09 11:30:00,54.4,54.48,54.37,54.46,382645.0,44.5163,44.5818,44.4918,44.5654,382645.0
2018-03-09 12:00:00,54.46,54.54,54.45,54.52,691502.0,44.5654,44.6309,44.5572,44.6145,691502.0
2018-03-09 12:30:00,54.51,54.55,54.47,54.48,356923.0,44.6063,44.6391,44.5736,44.5818,356923.0
2018-03-09 13:00:00,54.48,54.57,54.47,54.55,212478.0,44.5818,44.6554,44.5736,44.6391,212478.0
2018-03-09 13:30:00,54.55,54.55,54.44,54.45,893320.0,44.6391,44.6391,44.5491,44.5572,893320.0
2018-03-09 14:00:00,54.45,54.49,54.41,54.44,724971.0,44.5572,44.59,44.5245,44.5491,724971.0
2018-03-09 14:30:00,54.45,54.48,54.43,54.47,784290.0,44.5572,44.5818,44.5409,44.5736,784290.0
2018-03-09 15:00:00,54.47,54.49,54.39,54.43,1274471.0,44.5736,44.59,44.5081,44.5409,1274471.0
2018-03-09 15:30:00,54.43,54.61,54.43,54.6,2551746.0,44.5409,44.6882,44.5409,44.68,2551746.0
2018-03-12 09:30:00,54.62,54.91,54.56,54.8,1036775.0,44.6964,44.9337,44.6473,44.8437,1036775.0
2018-03-12 10:00:00,54.8,54.82,54.59,54.59,1296743.0,44.8437,44.86,44.6718,44.6718,1296743.0
2018-03-12 10:30:00,54.59,54.62,54.5,54.51,640737.0,44.6718,44.6964,44.5982,44.6063,640737.0
2018-03-12 11:00:00,54.51,54.58,54.47,54.54,320769.0,44.6063,44.6636,44.5736,44.6309,320769.0
2018-03-12 11:30:00,54.55,54.61,54.51,54.58,288625.0,44.6391,44.6882,44.6063,44.6636,288625.0
2018-03-12 12:00:00,54.58,54.59,54.5,54.57,187111.0,44.6636,44.6718,44.5982,44.6554,187111.0
2018-03-12 12:30:00,54.56,54.58,54.49,54.53,481184.0,44.6473,44.6636,44.59,44.6227,481184.0
2018-03-12 13:00:00,54.53,54.6,54.51,54.52,337369.0,44.6227,44.68,44.6063,44.6145,337369.0
2018-03-12 13:30:00,54.52,54.55,54.47,54.47,773842.0,44.6145,44.6391,44.5736,44.5736,773842.0
2018-03-12 14:00:00,54.48,54.52,54.45,54.46,1654696.0,44.5818,44.6145,44.5572,44.5654,1654696.0
2018-03-12 14:30:00,54.46,54.48,54.4,54.44,325785.0,44.5654,44.5818,44.5163,44.5491,325785.0
2018-03-12 15:00:00,54.44,54.55,54.43,54.54,363879.0,44.5491,44.6391,44.5409,44.6309,363879.0
2018-03-12 15:30:00,54.54,54.62,54.49,54.5,1906469.0,44.6309,44.6964,44.59,44.5982,1906469.0
2018-03-13 09:30:00,54.67,54.77,54.62,54.66,891995.0,44.7373,44.8191,44.6964,44.7291,891995.0
2018-03-13 10:00:00,54.67,54.7,54.56,54.57,630596.0,44.7373,44.7618,44.6473,44.6554,630596.0
2018-03-13 10:30:00,54.57,54.66,54.54,54.57,979125.0,44.6554,44.7291,44.6309,44.6554,979125.0
2018-03-13 11:00:00,54.58,54.64,54.54,54.59,704005.0,44.6636,44.7127,44.6309,44.6718,704005.0
2018-03-13 11:30:00,54.6,54.62,54.51,54.52,525341.0,44.68,44.6964,44.6063,44.6145,525341.0
2018-03-13 12:00:00,54.52,54.54,54.4,54.46,1118340.0,44.6145,44.6309,44.5163,44.5654,1118340.0
2018-03-13 12:30:00,54.46,54.52,54.44,54.48,373539.0,44.5654,44.6145,44.5491,44.5818,373539.0
2018-03-13 13:00:00,54.48,54.52,54.45,54.48,317483.0,44.5818,44.6145,44.5572,44.5818,317483.0
2018-03-13 13:30:00,54.48,54.52,54.42,54.43,263687.0,44.5818,44.6145,44.5327,44.5409,263687.0
2018-03-13 14:00:00,54.43,54.48,54.41,54.44,611097.0,44.5409,44.5818,44.5245,44.5491,611097.0
2018-03-13 14:30:00,54.45,54.51,54.39,54.43,870221.0,44.5572,44.6063,44.5081,44.5409,870221.0
2018-03-13 15:00:00,54.43,54.48,54.4,54.44,1163488.0,44.5409,44.5818,44.5163,44.5491,1163488.0
2018-03-13 15:30:00,54.44,54.51,54.37,54.46,1979145.0,44.5491,44.6063,44.4918,44.5654,1979145.0
2018-03-14 09:30:00,54.59,54.6,54.4,54.52,1201797.0,44.6718,44.68,44.5163,44.6145,1201797.0
2018-03-14 10:00:00,54.52,54.56,54.27,54.29,944785.0,44.6145,44.6473,44.4099,44.4263,944785.0
2018-03-14 10:30:00,54.28,54.31,54.18,54.19,662914.0,44.4181,44.4427,44.3363,44.3445,662914.0
2018-03-14 11:00:00,54.19,54.29,54.14,54.28,374678.0,44.3445,44.4263,44.3036,44.4181,374678.0
2018-03-14 11:30:00,54.28,54.28,54.06,54.07,823736.0,44.4181,44.4181,44.2381,44.2463,823736.0
2018-03-14 12:00:00,54.07,54.12,54.02,54.06,573109.0,44.2463,44.2872,44.2054,44.2381,573109.0
2018-03-14 12:30:00,54.07,54.09,53.93,53.97,832168.0,44.2463,44.2627,44.1317,44.1645,832168.0
2018-03-14 13:00:00,53.96,53.96,53.82,53.84,652849.0,44.1563,44.1563,44.0417,44.0581,652849.0
2018-03-14 13:30:00,53.84,54.02,53.83,53.99,727916.0,44.0581,44.2054,44.0499,44.1808,727916.0
2018-03-14 14:00:00,53.99,54.01,53.89,53.91,681328.0,44.1808,44.1972,44.099,44.1154,681328.0
2018-03-14 14:30:00,53.91,53.97,53.81,53.92,908863.0,44.1154,44.1645,44.0335,44.1235,908863.0
2018-03-14 15:00:00,53.92,53.94,53.82,53.83,1072624.0,44.1235,44.1399,44.0417,44.0499,1072624.0
2018-03-14 15:30:00,53.83,53.93,53.79,53.9,2437335.0,44.0499,44.1317,44.0172,44.1072,2437335.0
2018-03-15 09:30:00,53.84,54.08,53.84,53.93,622090.0,44.0581,44.2545,44.0581,44.1317,622090.0
2018-03-15 10:00:00,53.93,53.94,53.78,53.85,589599.0,44.1317,44.1399,44.009,44.0663,589599.0
2018-03-15 10:30:00,53.85,53.93,53.82,53.84,310741.0,44.0663,44.1317,44.0417,44.0581,310741.0
2018-03-15 11:00:00,53.84,53.92,53.8,53.86,581194.0,44.0581,44.1235,44.0253,44.0744,581194.0
2018-03-15 11:30:00,53.86,53.87,53.71,53.75,392244.0,44.0744,44.0826,43.9517,43.9844,392244.0
2018-03-15 12:00:00,53.76,53.82,53.74,53.79,270637.0,43.9926,44.0417,43.9762,44.0172,270637.0
2018-03-15 12:30:00,53.8,53.8,53.69,53.71,301870.0,44.0253,44.0253,43.9353,43.9517,301870.0
2018-03-15 13:00:00,53.71,53.75,53.69,53.72,235940.0,43.9517,43.9844,43.9353,43.9599,235940.0
2018-03-15 13:30:00,53.72,53.72,53.51,53.52,822698.0,43.9599,43.9599,43.788,43.7962,822698.0
2018-03-15 14:00:00,53.52,53.57,53.45,53.49,475512.0,43.7962,43.8371,43.7389,43.7717,475512.0
2018-03-15 14:30:00,53.49,53.53,53.37,53.41,558032.0,43.7717,43.8044,43.6735,43.7062,558032.0
2018-03-15 15:00:00,53.41,53.49,53.39,53.49,816893.0,43.7062,43.7717,43.6898,43.7717,816893.0
2018-03-15 15:30:00,53.49,53.58,53.47,53.53,1983909.0,43.7717,43.8453,43.7553,43.8044,1983909.0
2018-03-16 09:30:00,53.23,53.56,53.23,53.35,476423.0,43.8031,44.0747,43.8031,43.9019,476423.0
2018-03-16 10:00:00,53.34,53.39,53.32,53.35,678219.0,43.8936,43.9348,43.8772,43.9019,678219.0
2018-03-16 10:30:00,53.35,53.39,53.31,53.35,441101.0,43.9019,43.9348,43.869,43.9019,441101.0
2018-03-16 11:00:00,53.35,53.38,53.3,53.36,308778.0,43.9019,43.9266,43.8607,43.9101,308778.0
2018-03-16 11:30:00,53.36,53.44,53.36,53.39,321934.0,43.9101,43.9759,43.9101,43.9348,321934.0
2018-03-16 12:00:00,53.4,53.42,53.35,53.4,435511.0,43.943,43.9595,43.9019,43.943,435511.0
2018-03-16 12:30:00,53.4,53.48,53.39,53.45,275947.0,43.943,44.0088,43.9348,43.9842,275947.0
2018-03-16 13:00:00,53.44,53.47,53.28,53.3,328683.0,43.9759,44.0006,43.8443,43.8607,328683.0
2018-03-16 13:30:00,53.29,53.32,53.26,53.3,402996.0,43.8525,43.8772,43.8278,43.8607,402996.0
2018-03-16 14:00:00,53.3,53.31,53.22,53.28,246619.0,43.8607,43.869,43.7949,43.8443,246619.0
2018-03-16 14:30:00,53.27,53.32,53.26,53.29,286583.0,43.836,43.8772,43.8278,43.8525,286583.0
2018-03-16 15:00:00,53.29,53.34,53.27,53.33,361847.0,43.8525,43.8936,43.836,43.8854,361847.0
2018-03-16 15:30:00,53.34,53.39,53.2,53.25,3959039.0,43.8936,43.9348,43.7784,43.8196,3959039.0
2018-03-19 09:30:00,53.21,53.31,53.11,53.16,853763.0,43.7867,43.869,43.7044,43.7455,853763.0
2018-03-19 10:00:00,53.16,53.16,53.02,53.05,685455.0,43.7455,43.7455,43.6303,43.655,685455.0
2018-03-19 10:30:00,53.05,53.14,53.04,53.09,681600.0,43.655,43.7291,43.6468,43.6879,681600.0
2018-03-19 11:00:00,53.09,53.19,53.07,53.18,413624.0,43.6879,43.7702,43.6715,43.762,413624.0
2018-03-19 11:30:00,53.18,53.18,53.1,53.12,332961.0,43.762,43.762,43.6961,43.7126,332961.0
2018-03-19 12:00:00,53.13,53.14,52.99,53.05,616358.0,43.7208,43.7291,43.6056,43.655,616358.0
2018-03-19 12:30:00,53.06,53.07,52.95,52.98,348149.0,43.6632,43.6715,43.5727,43.5974,348149.0
2018-03-19 13:00:00,52.97,52.98,52.74,52.78,727461.0,43.5892,43.5974,43.3999,43.4328,727461.0
2018-03-19 13:30:00,52.77,52.85,52.73,52.84,652908.0,43.4246,43.4904,43.3917,43.4822,652908.0
2018-03-19 14:00:00,52.83,52.87,52.63,52.69,589938.0,43.474,43.5069,43.3094,43.3588,589938.0
2018-03-19 14:30:00,52.69,52.73,52.54,52.68,743259.0,43.3588,43.3917,43.2353,43.3505,743259.0
2018-03-19 15:00:00,52.68,52.74,52.62,52.66,677094.0,43.3505,43.3999,43.3011,43.3341,677094.0
2018-03-19 15:30:00,52.66,52.78,52.62,52.73,2276407.0,43.3341,43.4328,43.3011,43.3917,2276407.0
2018-03-20 09:30:00,52.81,53.02,52.62,52.65,889039.0,43.4575,43.6303,43.3011,43.3258,889039.0
2018-03-20 10:00:00,52.65,52.68,52.57,52.67,660603.0,43.3258,43.3505,43.26,43.3423,660603.0
2018-03-20 10:30:00,52.68,52.72,52.52,52.59,892943.0,43.3505,43.3834,43.2189,43.2765,892943.0
2018-03-20 11:00:00,52.59,52.63,52.56,52.57,649242.0,43.2765,43.3094,43.2518,43.26,649242.0
2018-03-20 11:30:00,52.58,52.6,52.4,52.47,469803.0,43.2682,43.2847,43.1201,43.1777,469803.0
2018-03-20 12:00:00,52.47,52.54,52.44,52.52,333202.0,43.1777,43.2353,43.153,43.2189,333202.0
2018-03-20 12:30:00,52.52,52.53,52.45,52.48,829351.0,43.2189,43.2271,43.1613,43.1859,829351.0
2018-03-20 13:00:00,52.48,52.52,52.45,52.49,233055.0,43.1859,43.2189,43.1613,43.1942,233055.0
2018-03-20 13:30:00,52.48,52.51,52.44,52.49,337567.0,43.1859,43.2106,43.153,43.1942,337567.0
2018-03-20 14:00:00,52.48,52.54,52.46,52.54,395440.0,43.1859,43.2353,43.1695,43.2353,395440.0
2018-03-20 14:30:00,52.55,52.62,52.54,52.61,554731.0,43.2435,43.3011,43.2353,43.2929,554731.0
2018-03-20 15:00:00,52.61,52.67,52.58,52.59,727070.0,43.2929,43.3423,43.2682,43.2765,727070.0
2018-03-20 15:30:00,52.59,52.63,52.55,52.57,1659003.0,43.2765,43.3094,43.2435,43.26,1659003.0
2018-03-21 09:30:00,52.29,52.32,51.99,52.07,2098796.0,43.0296,43.0543,42.7827,42.8486,2098796.0
2018-03-21 10:00:00,52.07,52.14,52.0,52.01,898502.0,42.8486,42.9062,42.7909,42.7992,898502.0
2018-03-21 10:30:00,52.01,52.05,51.95,52.04,707820.0,42.7992,42.8321,42.7498,42.8239,707820.0
2018-03-21 11:00:00,52.04,52.1,51.99,52.07,585676.0,42.8239,42.8732,42.7827,42.8486,585676.0
2018-03-21 11:30:00,52.07,52.17,52.04,52.15,377666.0,42.8486,42.9308,42.8239,42.9144,377666.0
2018-03-21 12:00:00,52.14,52.14,52.06,52.09,221445.0,42.9062,42.9062,42.8403,42.865,221445.0
2018-03-21 12:30:00,52.09,52.14,52.07,52.13,449759.0,42.865,42.9062,42.8486,42.8979,449759.0
2018-03-21 13:00:00,52.13,52.13,52.07,52.09,211997.0,42.8979,42.8979,42.8486,42.865,211997.0
2018-03-21 13:30:00,52.09,52.21,52.08,52.16,728406.0,42.865,42.9638,42.8568,42.9226,728406.0
2018-03-21 14:00:00,52.17,52.5,51.94,52.04,1791437.0,42.9308,43.2024,42.7416,42.8239,1791437.0
2018-03-21 14:30:00,52.04,52.06,51.82,51.88,1211466.0,42.8239,42.8403,42.6428,42.6922,1211466.0
2018-03-21 15:00:00,51.88,52.19,51.88,52.08,866523.0,42.6922,42.9473,42.6922,42.8568,866523.0
2018-03-21 15:30:00,52.07,52.14,51.92,51.93,3401914.0,42.8486,42.9062,42.7251,42.7333,3401914.0
2018-03-22 09:30:00,51.78,51.99,51.73,51.91,950186.0,42.6099,42.7827,42.5688,42.7169,950186.0
2018-03-22 10:00:00,51.91,52.01,51.9,51.93,916307.0,42.7169,42.7992,42.7087,42.7333,916307.0
2018-03-22 10:30:00,51.93,51.93,51.79,51.9,1240350.0,42.7333,42.7333,42.6181,42.7087,1240350.0
2018-03-22 11:00:00,51.9,51.93,51.84,51.91,682859.0,42.7087,42.7333,42.6593,42.7169,682859.0
2018-03-22 11:30:00,51.92,52.04,51.92,51.98,792986.0,42.7251,42.8239,42.7251,42.7745,792986.0
2018-03-22 12:00:00,51.98,52.19,51.95,52.16,1095243.0,42.7745,42.9473,42.7498,42.9226,1095243.0
2018-03-22 12:30:00,52.15,52.19,51.94,51.97,684388.0,42.9144,42.9473,42.7416,42.7663,684388.0
2018-03-22 13:00:00,51.96,52.09,51.9,52.07,615195.0,42.758,42.865,42.7087,42.8486,615195.0
2018-03-22 13:30:00,52.08,52.09,52.02,52.06,455853.0,42.8568,42.865,42.8074,42.8403,455853.0
2018-03-22 14:00:00,52.06,52.09,51.87,51.88,533162.0,42.8403,42.865,42.684,42.6922,533162.0
2018-03-22 14:30:00,51.87,51.94,51.81,51.82,355429.0,42.684,42.7416,42.6346,42.6428,355429.0
2018-03-22 15:00:00,51.82,51.94,51.74,51.79,1074118.0,42.6428,42.7416,42.577,42.6181,1074118.0
2018-03-22 15:30:00,51.79,51.79,51.46,51.5,3181597.0,42.6181,42.6181,42.3466,42.3795,3181597.0
2018-03-23 09:30:00,51.68,51.85,51.65,51.83,1254494.0,42.5276,42.6675,42.5029,42.6511,1254494.0
2018-03-23 10:00:00,51.82,51.89,51.73,51.76,1062948.0,42.6428,42.7004,42.5688,42.5935,1062948.0
2018-03-23 10:30:00,51.76,51.76,51.66,51.76,623523.0,42.5935,42.5935,42.5112,42.5935,623523.0
2018-03-23 11:00:00,51.77,51.8,51.71,51.79,427431.0,42.6017,42.6264,42.5523,42.6181,427431.0
2018-03-23 11:30:00,51.79,51.82,51.52,51.53,700847.0,42.6181,42.6428,42.396,42.4042,700847.0
2018-03-23 12:00:00,51.53,51.62,51.49,51.59,628657.0,42.4042,42.4782,42.3713,42.4536,628657.0
2018-03-23 12:30:00,51.6,51.6,51.47,51.53,424009.0,42.4618,42.4618,42.3548,42.4042,424009.0
2018-03-23 13:00:00,51.53,51.6,51.5,51.58,518958.0,42.4042,42.4618,42.3795,42.4453,518958.0
2018-03-23 13:30:00,51.58,51.68,51.56,51.64,578886.0,42.4453,42.5276,42.4289,42.4947,578886.0
2018-03-23 14:00:00,51.65,51.7,51.54,51.58,2786760.0,42.5029,42.5441,42.4124,42.4453,2786760.0
2018-03-23 14:30:00,51.57,51.61,51.22,51.23,789038.0,42.4371,42.47,42.1491,42.1573,789038.0
2018-03-23 15:00:00,51.23,51.28,51.05,51.11,1954227.0,42.1573,42.1985,42.0092,42.0586,1954227.0
2018-03-23 15:30:00,51.11,51.13,50.81,50.86,3352615.0,42.0586,42.075,41.8117,41.8528,3352615.0
2018-03-26 09:30:00,51.24,51.49,51.24,51.4,1389827.0,42.1655,42.3713,42.1655,42.2972,1389827.0
2018-03-26 10:00:00,51.4,51.45,51.28,51.34,1545392.0,42.2972,42.3384,42.1985,42.2478,1545392.0
2018-03-26 10:30:00,51.34,51.37,51.22,51.25,889357.0,42.2478,42.2725,42.1491,42.1738,889357.0
2018-03-26 11:00:00,51.25,51.29,51.12,51.17,1014695.0,42.1738,42.2067,42.0668,42.1079,1014695.0
2018-03-26 11:30:00,51.17,51.2,51.08,51.15,563388.0,42.1079,42.1326,42.0339,42.0915,563388.0
2018-03-26 12:00:00,51.16,51.3,51.12,51.25,356422.0,42.0997,42.2149,42.0668,42.1738,356422.0
2018-03-26 12:30:00,51.25,51.36,51.24,51.25,536621.0,42.1738,42.2643,42.1655,42.1738,536621.0
2018-03-26 13:00:00,51.25,51.39,51.25,51.29,585446.0,42.1738,42.289,42.1738,42.2067,585446.0
2018-03-26 13:30:00,51.3,51.32,51.23,51.29,421346.0,42.2149,42.2314,42.1573,42.2067,421346.0
2018-03-26 14:00:00,51.29,51.48,51.28,51.44,737753.0,42.2067,42.363,42.1985,42.3301,737753.0
2018-03-26 14:30:00,51.44,51.5,51.41,51.45,707362.0,42.3301,42.3795,42.3054,42.3384,707362.0
2018-03-26 15:00:00,51.45,51.54,51.45,51.54,937305.0,42.3384,42.4124,42.3384,42.4124,937305.0
2018-03-26 15:30:00,51.54,51.64,51.48,51.57,1924951.0,42.4124,42.4947,42.363,42.4371,1924951.0
2018-03-27 09:30:00,51.68,51.73,51.55,51.57,1361724.0,42.5276,42.5688,42.4206,42.4371,1361724.0
2018-03-27 10:00:00,51.56,51.65,51.53,51.54,1719557.0,42.4289,42.5029,42.4042,42.4124,1719557.0
2018-03-27 10:30:00,51.54,51.67,51.47,51.61,545749.0,42.4124,42.5194,42.3548,42.47,545749.0
2018-03-27 11:00:00,51.61,51.79,51.58,51.79,718554.0,42.47,42.6181,42.4453,42.6181,718554.0
2018-03-27 11:30:00,51.79,52.03,51.77,52.03,562072.0,42.6181,42.8156,42.6017,42.8156,562072.0
2018-03-27 12:00:00,52.03,52.1,51.98,52.06,581492.0,42.8156,42.8732,42.7745,42.8403,581492.0
2018-03-27 12:30:00,52.06,52.08,51.96,51.99,882037.0,42.8403,42.8568,42.758,42.7827,882037.0
2018-03-27 13:00:00,51.99,52.09,51.98,52.0,653075.0,42.7827,42.865,42.7745,42.7909,653075.0
2018-03-27 13:30:00,52.0,52.03,51.82,51.92,700582.0,42.7909,42.8156,42.6428,42.7251,700582.0
2018-03-27 14:00:00,51.92,52.07,51.91,51.96,978555.0,42.7251,42.8486,42.7169,42.758,978555.0
2018-03-27 14:30:00,51.97,52.07,51.82,51.83,864596.0,42.7663,42.8486,42.6428,42.6511,864596.0
2018-03-27 15:00:00,51.84,51.86,51.54,51.56,1827009.0,42.6593,42.6757,42.4124,42.4289,1827009.0
2018-03-27 15:30:00,51.56,51.61,51.33,51.57,4867732.0,42.4289,42.47,42.2396,42.4371,4867732.0
2018-03-28 09:30:00,51.73,52.35,51.71,52.28,5652490.0,42.5688,43.079,42.5523,43.0214,5652490.0
2018-03-28 10:00:00,52.28,52.33,52.11,52.24,3122952.0,43.0214,43.0625,42.8815,42.9884,3122952.0
2018-03-28 10:30:00,52.24,52.26,52.06,52.19,2309029.0,42.9884,43.0049,42.8403,42.9473,2309029.0
2018-03-28 11:00:00,52.19,52.35,52.18,52.25,2338527.0,42.9473,43.079,42.9391,42.9967,2338527.0
2018-03-28 11:30:00,52.24,52.35,52.15,52.23,1783410.0,42.9884,43.079,42.9144,42.9802,1783410.0
2018-03-28 12:00:00,52.23,52.5,52.18,52.4,1633300.0,42.9802,43.2024,42.9391,43.1201,1633300.0
2018-03-28 12:30:00,52.4,52.53,52.33,52.33,1843028.0,43.1201,43.2271,43.0625,43.0625,1843028.0
2018-03-28 13:00:00,52.33,52.35,52.2,52.35,1563827.0,43.0625,43.079,42.9555,43.079,1563827.0
2018-03-28 13:30:00,52.35,52.43,52.26,52.39,1209326.0,43.079,43.1448,43.0049,43.1119,1209326.0
2018-03-28 14:00:00,52.4,52.43,52.28,52.29,1224384.0,43.1201,43.1448,43.0214,43.0296,1224384.0
2018-03-28 14:30:00,52.29,52.43,52.28,52.36,919131.0,43.0296,43.1448,43.0214,43.0872,919131.0
2018-03-28 15:00:00,52.37,52.41,52.22,52.4,1725444.0,43.0954,43.1283,42.972,43.1201,1725444.0
2018-03-28 15:30:00,52.4,52.48,52.25,52.26,4886020.0,43.1201,43.1859,42.9967,43.0049,4886020.0
2018-03-29 09:30:00,52.48,52.96,52.48,52.61,2372280.0,43.1859,43.5809,43.1859,43.2929,2372280.0
2018-03-29 10:00:00,52.61,52.74,52.58,52.72,1229908.0,43.2929,43.3999,43.2682,43.3834,1229908.0
2018-03-29 10:30:00,52.73,52.82,52.65,52.77,942562.0,43.3917,43.4657,43.3258,43.4246,942562.0
2018-03-29 11:00:00,52.78,52.93,52.64,52.65,933670.0,43.4328,43.5562,43.3176,43.3258,933670.0
2018-03-29 11:30:00,52.65,52.78,52.61,52.78,556993.0,43.3258,43.4328,43.2929,43.4328,556993.0
2018-03-29 12:00:00,52.79,52.79,52.6,52.64,493877.0,43.441,43.441,43.2847,43.3176,493877.0
2018-03-29 12:30:00,52.64,52.64,52.56,52.59,285542.0,43.3176,43.3176,43.2518,43.2765,285542.0
2018-03-29 13:00:00,52.59,52.68,52.58,52.66,265795.0,43.2765,43.3505,43.2682,43.3341,265795.0
2018-03-29 13:30:00,52.66,52.66,52.55,52.57,548897.0,43.3341,43.3341,43.2435,43.26,548897.0
2018-03-29 14:00:00,52.57,52.76,52.55,52.65,625054.0,43.26,43.4164,43.2435,43.3258,625054.0
2018-03-29 14:30:00,52.66,52.73,52.64,52.68,559437.0,43.3341,43.3917,43.3176,43.3505,559437.0
2018-03-29 15:00:00,52.68,52.83,52.64,52.71,971381.0,43.3505,43.474,43.3176,43.3752,971381.0
2018-03-29 15:30:00,52.7,52.83,52.56,52.63,2992633.0,43.367,43.474,43.2518,43.3094,2992633.0
2018-04-02 09:30:00,52.47,52.57,52.25,52.28,1931865.0,43.1777,43.26,42.9967,43.0214,1931865.0
2018-04-02 10:00:00,52.28,52.3,52.14,52.3,1272460.0,43.0214,43.0378,42.9062,43.0378,1272460.0
2018-04-02 10:30:00,52.29,52.3,51.97,51.98,757749.0,43.0296,43.0378,42.7663,42.7745,757749.0
2018-04-02 11:00:00,51.97,51.98,51.78,51.9,1586061.0,42.7663,42.7745,42.6099,42.7087,1586061.0
2018-04-02 11:30:00,51.91,51.91,51.54,51.65,1518889.0,42.7169,42.7169,42.4124,42.5029,1518889.0
2018-04-02 12:00:00,51.65,51.66,51.43,51.51,1335422.0,42.5029,42.5112,42.3219,42.3877,1335422.0
2018-04-02 12:30:00,51.51,51.64,51.51,51.54,812500.0,42.3877,42.4947,42.3877,42.4124,812500.0
2018-04-02 13:00:00,51.54,51.6,51.38,51.39,825482.0,42.4124,42.4618,42.2807,42.289,825482.0
2018-04-02 13:30:00,51.39,51.45,51.21,51.22,1092659.0,42.289,42.3384,42.1409,42.1491,1092659.0
2018-04-02 14:00:00,51.21,51.37,51.11,51.27,1755172.0,42.1409,42.2725,42.0586,42.1902,1755172.0
2018-04-02 14:30:00,51.26,51.36,51.15,51.27,1437767.0,42.182,42.2643,42.0915,42.1902,1437767.0
2018-04-02 15:00:00,51.27,51.3,51.15,51.19,1924759.0,42.1902,42.2149,42.0915,42.1244,1924759.0
2018-04-02 15:30:00,51.2,51.5,51.16,51.34,5987112.0,42.1326,42.3795,42.0997,42.2478,5987112.0
2018-04-03 09:30:00,51.57,51.63,51.41,51.46,2922029.0,42.4371,42.4865,42.3054,42.3466,2922029.0
2018-04-03 10:00:00,51.47,51.59,51.41,51.47,1724342.0,42.3548,42.4536,42.3054,42.3548,1724342.0
2018-04-03 10:30:00,51.46,51.72,51.43,51.68,1364101.0,42.3466,42.5605,42.3219,42.5276,1364101.0
2018-04-03 11:00:00,51.69,51.8,51.65,51.69,1005510.0,42.5358,42.6264,42.5029,42.5358,1005510.0
2018-04-03 11:30:00,51.68,51.76,51.65,51.68,721012.0,42.5276,42.5935,42.5029,42.5276,721012.0
2018-04-03 12:00:00,51.68,51.74,51.62,51.67,684014.0,42.5276,42.577,42.4782,42.5194,684014.0
2018-04-03 12:30:00,51.66,51.69,51.6,51.66,575393.0,42.5112,42.5358,42.4618,42.5112,575393.0
2018-04-03 13:00:00,51.66,51.78,51.61,51.74,789594.0,42.5112,42.6099,42.47,42.577,789594.0
2018-04-03 13:30:00,51.73,51.8,51.69,51.8,631508.0,42.5688,42.6264,42.5358,42.6264,631508.0
2018-04-03 14:00:00,51.8,51.81,51.72,51.77,775849.0,42.6264,42.6346,42.5605,42.6017,775849.0
2018-04-03 14:30:00,51.76,51.88,51.65,51.84,1369059.0,42.5935,42.6922,42.5029,42.6593,1369059.0
2018-04-03 15:00:00,51.84,52.15,51.81,52.13,1968395.0,42.6593,42.9144,42.6346,42.8979,1968395.0
2018-04-03 15:30:00,52.13,52.14,51.94,52.01,3961806.0,42.8979,42.9062,42.7416,42.7992,3961806.0
2018-04-04 09:30:00,51.69,52.22,51.63,52.22,3010893.0,42.5358,42.972,42.4865,42.972,3010893.0
2018-04-04 10:00:00,52.21,52.24,52.1,52.18,1208634.0,42.9638,42.9884,42.8732,42.9391,1208634.0
2018-04-04 10:30:00,52.18,52.49,52.16,52.47,1379496.0,42.9391,43.1942,42.9226,43.1777,1379496.0
2018-04-04 11:00:00,52.46,52.57,52.39,52.49,1353382.0,43.1695,43.26,43.1119,43.1942,1353382.0
2018-04-04 11:30:00,52.48,52.55,52.37,52.46,951917.0,43.1859,43.2435,43.0954,43.1695,951917.0
2018-04-04 12:00:00,52.46,52.59,52.4,52.56,866698.0,43.1695,43.2765,43.1201,43.2518,866698.0
2018-04-04 12:30:00,52.56,52.68,52.51,52.66,872284.0,43.2518,43.3505,43.2106,43.3341,872284.0
2018-04-04 13:00:00,52.66,52.7,52.5,52.57,935452.0,43.3341,43.367,43.2024,43.26,935452.0
2018-04-04 13:30:00,52.56,52.63,52.5,52.59,551701.0,43.2518,43.3094,43.2024,43.2765,551701.0
2018-04-04 14:00:00,52.59,52.89,52.59,52.88,588231.0,43.2765,43.5233,43.2765,43.5151,588231.0
2018-04-04 14:30:00,52.88,53.0,52.81,52.92,966478.0,43.5151,43.6139,43.4575,43.548,966478.0
2018-04-04 15:00:00,52.91,53.02,52.86,52.97,1311832.0,43.5398,43.6303,43.4986,43.5892,1311832.0
2018-04-04 15:30:00,52.97,53.01,52.8,52.82,4717584.0,43.5892,43.6221,43.4493,43.4657,4717584.0
2018-04-05 09:30:00,52.92,53.06,52.64,52.86,1063015.0,43.548,43.6632,43.3176,43.4986,1063015.0
2018-04-05 10:00:00,52.86,52.98,52.8,52.96,844802.0,43.4986,43.5974,43.4493,43.5809,844802.0
2018-04-05 10:30:00,52.96,52.96,52.87,52.88,708122.0,43.5809,43.5809,43.5069,43.5151,708122.0
2018-04-05 11:00:00,52.88,53.14,52.85,53.12,582826.0,43.5151,43.7291,43.4904,43.7126,582826.0
2018-04-05 11:30:00,53.12,53.17,53.02,53.05,748913.0,43.7126,43.7537,43.6303,43.655,748913.0
2018-04-05 12:00:00,53.06,53.07,52.98,53.03,676153.0,43.6632,43.6715,43.5974,43.6385,676153.0
2018-04-05 12:30:00,53.03,53.07,52.96,53.05,455196.0,43.6385,43.6715,43.5809,43.655,455196.0
2018-04-05 13:00:00,53.04,53.1,52.9,52.94,720911.0,43.6468,43.6961,43.5316,43.5645,720911.0
2018-04-05 13:30:00,52.94,52.96,52.83,52.93,904211.0,43.5645,43.5809,43.474,43.5562,904211.0
2018-04-05 14:00:00,52.93,52.99,52.88,52.94,836093.0,43.5562,43.6056,43.5151,43.5645,836093.0
2018-04-05 14:30:00,52.94,53.1,52.94,53.05,699474.0,43.5645,43.6961,43.5645,43.655,699474.0
2018-04-05 15:00:00,53.05,53.15,53.01,53.07,439359.0,43.655,43.7373,43.6221,43.6715,439359.0
2018-04-05 15:30:00,53.07,53.12,52.94,52.97,3412344.0,43.6715,43.7126,43.5645,43.5892,3412344.0
2018-04-06 09:30:00,52.8,53.13,52.72,53.1,1152210.0,43.4493,43.7208,43.3834,43.6961,1152210.0
2018-04-06 10:00:00,53.11,53.23,53.09,53.1,705783.0,43.7044,43.8031,43.6879,43.6961,705783.0
2018-04-06 10:30:00,53.11,53.13,52.9,53.02,657284.0,43.7044,43.7208,43.5316,43.6303,657284.0
2018-04-06 11:00:00,53.03,53.03,52.83,52.89,1830564.0,43.6385,43.6385,43.474,43.5233,1830564.0
2018-04-06 11:30:00,52.9,52.95,52.87,52.9,543566.0,43.5316,43.5727,43.5069,43.5316,543566.0
2018-04-06 12:00:00,52.89,52.9,52.7,52.7,362932.0,43.5233,43.5316,43.367,43.367,362932.0
2018-04-06 12:30:00,52.71,52.96,52.68,52.95,368739.0,43.3752,43.5809,43.3505,43.5727,368739.0
2018-04-06 13:00:00,52.95,52.95,52.76,52.85,513629.0,43.5727,43.5727,43.4164,43.4904,513629.0
2018-04-06 13:30:00,52.85,52.9,52.52,52.54,685745.0,43.4904,43.5316,43.2189,43.2353,685745.0
2018-04-06 14:00:00,52.53,52.59,52.4,52.41,817649.0,43.2271,43.2765,43.1201,43.1283,817649.0
2018-04-06 14:30:00,52.41,52.48,52.19,52.24,1098064.0,43.1283,43.1859,42.9473,42.9884,1098064.0
2018-04-06 15:00:00,52.25,52.36,52.16,52.26,1244607.0,42.9967,43.0872,42.9226,43.0049,1244607.0
2018-04-06 15:30:00,52.26,52.58,52.24,52.43,2668898.0,43.0049,43.2682,42.9884,43.1448,2668898.0
2018-04-09 09:30:00,52.58,52.69,52.24,52.46,1115344.0,43.2682,43.3588,42.9884,43.1695,1115344.0
2018-04-09 10:00:00,52.47,52.49,52.3,52.37,684657.0,43.1777,43.1942,43.0378,43.0954,684657.0
2018-04-09 10:30:00,52.37,52.54,52.37,52.49,424806.0,43.0954,43.2353,43.0954,43.1942,424806.0
2018-04-09 11:00:00,52.5,52.69,52.46,52.68,420130.0,43.2024,43.3588,43.1695,43.3505,420130.0
2018-04-09 11:30:00,52.68,52.78,52.67,52.71,402774.0,43.3505,43.4328,43.3423,43.3752,402774.0
2018-04-09 12:00:00,52.72,52.75,52.66,52.7,435974.0,43.3834,43.4081,43.3341,43.367,435974.0
2018-04-09 12:30:00,52.7,52.74,52.64,52.72,452612.0,43.367,43.3999,43.3176,43.3834,452612.0
2018-04-09 13:00:00,52.72,52.81,52.72,52.81,474570.0,43.3834,43.4575,43.3834,43.4575,474570.0
2018-04-09 13:30:00,52.81,52.92,52.78,52.9,488786.0,43.4575,43.548,43.4328,43.5316,488786.0
2018-04-09 14:00:00,52.9,52.9,52.78,52.81,432002.0,43.5316,43.5316,43.4328,43.4575,432002.0
2018-04-09 14:30:00,52.81,52.84,52.74,52.82,514706.0,43.4575,43.4822,43.3999,43.4657,514706.0
2018-04-09 15:00:00,52.81,52.86,52.64,52.71,568903.0,43.4575,43.4986,43.3176,43.3752,568903.0
2018-04-09 15:30:00,52.7,52.72,52.31,52.38,2865596.0,43.367,43.3834,43.046,43.1037,2865596.0
2018-04-10 09:30:00,52.69,52.78,52.53,52.54,1376334.0,43.3588,43.4328,43.2271,43.2353,1376334.0
2018-04-10 10:00:00,52.54,52.71,52.48,52.67,893099.0,43.2353,43.3752,43.1859,43.3423,893099.0
2018-04-10 10:30:00,52.67,52.73,52.64,52.66,618420.0,43.3423,43.3917,43.3176,43.3341,618420.0
2018-04-10 11:00:00,52.66,52.74,52.62,52.63,419296.0,43.3341,43.3999,43.3011,43.3094,419296.0
2018-04-10 11:30:00,52.62,52.72,52.49,52.64,830779.0,43.3011,43.3834,43.1942,43.3176,830779.0
2018-04-10 12:00:00,52.64,52.66,52.22,52.35,1240706.0,43.3176,43.3341,42.972,43.079,1240706.0
2018-04-10 12:30:00,52.35,52.56,52.34,52.51,965669.0,43.079,43.2518,43.0707,43.2106,965669.0
2018-04-10 13:00:00,52.52,52.6,52.47,52.58,855673.0,43.2189,43.2847,43.1777,43.2682,855673.0
2018-04-10 13:30:00,52.58,52.62,52.37,52.54,735420.0,43.2682,43.3011,43.0954,43.2353,735420.0
2018-04-10 14:00:00,52.53,52.61,52.45,52.46,413371.0,43.2271,43.2929,43.1613,43.1695,413371.0
2018-04-10 14:30:00,52.46,52.52,52.33,52.52,1098445.0,43.1695,43.2189,43.0625,43.2189,1098445.0
2018-04-10 15:00:00,52.53,52.62,52.48,52.59,1363164.0,43.2271,43.3011,43.1859,43.2765,1363164.0
2018-04-10 15:30:00,52.59,52.59,52.49,52.52,1723986.0,43.2765,43.2765,43.1942,43.2189,1723986.0
2018-04-11 09:30:00,52.36,52.62,52.3,52.57,983658.0,43.0872,43.3011,43.0378,43.26,983658.0
2018-04-11 10:00:00,52.57,52.66,52.52,52.59,501275.0,43.26,43.3341,43.2189,43.2765,501275.0
2018-04-11 10:30:00,52.59,52.63,52.4,52.4,405647.0,43.2765,43.3094,43.1201,43.1201,405647.0
2018-04-11 11:00:00,52.39,52.53,52.37,52.48,425094.0,43.1119,43.2271,43.0954,43.1859,425094.0
2018-04-11 11:30:00,52.47,52.58,52.46,52.57,316240.0,43.1777,43.2682,43.1695,43.26,316240.0
2018-04-11 12:00:00,52.56,52.68,52.56,52.59,284795.0,43.2518,43.3505,43.2518,43.2765,284795.0
2018-04-11 12:30:00,52.59,52.63,52.55,52.58,329592.0,43.2765,43.3094,43.2435,43.2682,329592.0
2018-04-11 13:00:00,52.58,52.62,52.5,52.52,465252.0,43.2682,43.3011,43.2024,43.2189,465252.0
2018-04-11 13:30:00,52.51,52.55,52.46,52.53,207566.0,43.2106,43.2435,43.1695,43.2271,207566.0
2018-04-11 14:00:00,52.54,52.58,52.43,52.52,619661.0,43.2353,43.2682,43.1448,43.2189,619661.0
2018-04-11 14:30:00,52.52,52.6,52.49,52.56,511178.0,43.2189,43.2847,43.1942,43.2518,511178.0
2018-04-11 15:00:00,52.57,52.59,52.39,52.48,709142.0,43.26,43.2765,43.1119,43.1859,709142.0
2018-04-11 15:30:00,52.48,52.53,52.4,52.42,2284381.0,43.1859,43.2271,43.1201,43.1366,2284381.0
2018-04-12 09:30:00,52.63,52.76,52.52,52.75,617331.0,43.3094,43.4164,43.2189,43.4081,617331.0
2018-04-12 10:00:00,52.75,52.79,52.63,52.71,392410.0,43.4081,43.441,43.3094,43.3752,392410.0
2018-04-12 10:30:00,52.7,52.72,52.59,52.61,780130.0,43.367,43.3834,43.2765,43.2929,780130.0
2018-04-12 11:00:00,52.6,52.66,52.56,52.61,323347.0,43.2847,43.3341,43.2518,43.2929,323347.0
2018-04-12 11:30:00,52.61,52.65,52.47,52.53,386411.0,43.2929,43.3258,43.1777,43.2271,386411.0
2018-04-12 12:00:00,52.52,52.55,52.48,52.54,209151.0,43.2189,43.2435,43.1859,43.2353,209151.0
2018-04-12 12:30:00,52.55,52.61,52.52,52.57,339370.0,43.2435,43.2929,43.2189,43.26,339370.0
2018-04-12 13:00:00,52.57,52.58,52.35,52.38,703452.0,43.26,43.2682,43.079,43.1037,703452.0
2018-04-12 13:30:00,52.37,52.49,52.35,52.38,1075817.0,43.0954,43.1942,43.079,43.1037,1075817.0
2018-04-12 14:00:00,52.38,52.46,52.37,52.44,994318.0,43.1037,43.1695,43.0954,43.153,994318.0
2018-04-12 14:30:00,52.44,52.46,52.35,52.4,1371139.0,43.153,43.1695,43.079,43.1201,1371139.0
2018-04-12 15:00:00,52.4,52.46,52.3,52.45,974485.0,43.1201,43.1695,43.0378,43.1613,974485.0
2018-04-12 15:30:00,52.44,52.48,52.33,52.33,1345844.0,43.153,43.1859,43.0625,43.0625,1345844.0
2018-04-13 09:30:00,52.55,52.59,52.35,52.44,1107674.0,43.2435,43.2765,43.079,43.153,1107674.0
2018-04-13 10:00:00,52.44,52.49,52.35,52.38,894624.0,43.153,43.1942,43.079,43.1037,894624.0
2018-04-13 10:30:00,52.39,52.43,52.33,52.36,1012082.0,43.1119,43.1448,43.0625,43.0872,1012082.0
2018-04-13 11:00:00,52.36,52.61,52.33,52.59,604539.0,43.0872,43.2929,43.0625,43.2765,604539.0
2018-04-13 11:30:00,52.59,52.59,52.49,52.57,324198.0,43.2765,43.2765,43.1942,43.26,324198.0
2018-04-13 12:00:00,52.58,52.62,52.54,52.61,297732.0,43.2682,43.3011,43.2353,43.2929,297732.0
2018-04-13 12:30:00,52.6,52.6,52.53,52.57,363340.0,43.2847,43.2847,43.2271,43.26,363340.0
2018-04-13 13:00:00,52.57,52.66,52.57,52.64,304313.0,43.26,43.3341,43.26,43.3176,304313.0
2018-04-13 13:30:00,52.65,52.66,52.6,52.61,259473.0,43.3258,43.3341,43.2847,43.2929,259473.0
2018-04-13 14:00:00,52.61,52.64,52.58,52.62,330354.0,43.2929,43.3176,43.2682,43.3011,330354.0
2018-04-13 14:30:00,52.62,52.69,52.58,52.6,592506.0,43.3011,43.3588,43.2682,43.2847,592506.0
2018-04-13 15:00:00,52.6,52.61,52.45,52.49,1337669.0,43.2847,43.2929,43.1613,43.1942,1337669.0
2018-04-13 15:30:00,52.49,52.62,52.45,52.58,1128705.0,43.1942,43.3011,43.1613,43.2682,1128705.0
2018-04-16 09:30:00,52.73,52.92,52.66,52.88,1161501.0,43.3917,43.548,43.3341,43.5151,1161501.0
2018-04-16 10:00:00,52.89,52.96,52.83,52.84,686611.0,43.5233,43.5809,43.474,43.4822,686611.0
2018-04-16 10:30:00,52.85,52.98,52.84,52.95,810257.0,43.4904,43.5974,43.4822,43.5727,810257.0
2018-04-16 11:00:00,52.95,53.05,52.95,53.02,431374.0,43.5727,43.655,43.5727,43.6303,431374.0
2018-04-16 11:30:00,53.02,53.04,52.95,52.99,346524.0,43.6303,43.6468,43.5727,43.6056,346524.0
2018-04-16 12:00:00,53.0,53.07,53.0,53.02,293152.0,43.6139,43.6715,43.6139,43.6303,293152.0
2018-04-16 12:30:00,53.02,53.11,52.99,53.08,341523.0,43.6303,43.7044,43.6056,43.6797,341523.0
2018-04-16 13:00:00,53.09,53.41,53.09,53.4,566981.0,43.6879,43.9512,43.6879,43.943,566981.0
2018-04-16 13:30:00,53.4,53.46,53.37,53.39,411552.0,43.943,43.9924,43.9183,43.9348,411552.0
2018-04-16 14:00:00,53.39,53.39,53.27,53.32,390168.0,43.9348,43.9348,43.836,43.8772,390168.0
2018-04-16 14:30:00,53.32,53.35,53.22,53.23,213759.0,43.8772,43.9019,43.7949,43.8031,213759.0
2018-04-16 15:00:00,53.22,53.24,53.12,53.18,521073.0,43.7949,43.8113,43.7126,43.762,521073.0
2018-04-16 15:30:00,53.17,53.24,53.14,53.15,1004994.0,43.7537,43.8113,43.7291,43.7373,1004994.0
2018-04-17 09:30:00,53.3,53.41,53.08,53.12,798468.0,43.8607,43.9512,43.6797,43.7126,798468.0
2018-04-17 10:00:00,53.12,53.14,52.99,53.12,550547.0,43.7126,43.7291,43.6056,43.7126,550547.0
2018-04-17 10:30:00,53.12,53.22,53.08,53.21,500162.0,43.7126,43.7949,43.6797,43.7867,500162.0
2018-04-17 11:00:00,53.21,53.23,53.16,53.17,621895.0,43.7867,43.8031,43.7455,43.7537,621895.0
2018-04-17 11:30:00,53.17,53.18,53.08,53.11,400242.0,43.7537,43.762,43.6797,43.7044,400242.0
2018-04-17 12:00:00,53.12,53.14,53.08,53.13,206722.0,43.7126,43.7291,43.6797,43.7208,206722.0
2018-04-17 12:30:00,53.13,53.16,53.1,53.15,177609.0,43.7208,43.7455,43.6961,43.7373,177609.0
2018-04-17 13:00:00,53.15,53.2,53.13,53.18,232064.0,43.7373,43.7784,43.7208,43.762,232064.0
2018-04-17 13:30:00,53.19,53.25,53.16,53.25,156701.0,43.7702,43.8196,43.7455,43.8196,156701.0
2018-04-17 14:00:00,53.25,53.31,53.21,53.26,379713.0,43.8196,43.869,43.7867,43.8278,379713.0
2018-04-17 14:30:00,53.27,53.31,53.24,53.24,409051.0,43.836,43.869,43.8113,43.8113,409051.0
2018-04-17 15:00:00,53.25,53.37,53.22,53.34,508199.0,43.8196,43.9183,43.7949,43.8936,508199.0
2018-04-17 15:30:00,53.33,53.36,53.27,53.28,1435314.0,43.8854,43.9101,43.836,43.8443,1435314.0
2018-04-18 09:30:00,53.24,53.36,53.18,53.18,1011120.0,43.8113,43.9101,43.762,43.762,1011120.0
2018-04-18 10:00:00,53.18,53.22,53.11,53.14,681754.0,43.762,43.7949,43.7044,43.7291,681754.0
2018-04-18 10:30:00,53.14,53.2,53.12,53.13,718092.0,43.7291,43.7784,43.7126,43.7208,718092.0
2018-04-18 11:00:00,53.13,53.16,53.08,53.12,388893.0,43.7208,43.7455,43.6797,43.7126,388893.0
2018-04-18 11:30:00,53.12,53.14,53.0,53.01,518125.0,43.7126,43.7291,43.6139,43.6221,518125.0
2018-04-18 12:00:00,53.01,53.02,52.91,52.95,637451.0,43.6221,43.6303,43.5398,43.5727,637451.0
2018-04-18 12:30:00,52.95,52.95,52.86,52.89,381089.0,43.5727,43.5727,43.4986,43.5233,381089.0
2018-04-18 13:00:00,52.89,52.92,52.86,52.87,325183.0,43.5233,43.548,43.4986,43.5069,325183.0
2018-04-18 13:30:00,52.87,52.89,52.79,52.8,630472.0,43.5069,43.5233,43.441,43.4493,630472.0
2018-04-18 14:00:00,52.8,52.9,52.78,52.89,518925.0,43.4493,43.5316,43.4328,43.5233,518925.0
2018-04-18 14:30:00,52.88,52.89,52.82,52.82,393787.0,43.5151,43.5233,43.4657,43.4657,393787.0
2018-04-18 15:00:00,52.83,52.89,52.78,52.88,840101.0,43.474,43.5233,43.4328,43.5151,840101.0
2018-04-18 15:30:00,52.87,52.92,52.82,52.87,4353981.0,43.5069,43.548,43.4657,43.5069,4353981.0
2018-04-19 09:30:00,52.16,52.2,51.47,51.64,5270149.0,42.9226,42.9555,42.3548,42.4947,5270149.0
2018-04-19 10:00:00,51.63,51.65,51.45,51.45,1169951.0,42.4865,42.5029,42.3384,42.3384,1169951.0
2018-04-19 10:30:00,51.44,51.54,51.3,51.41,1516305.0,42.3301,42.4124,42.2149,42.3054,1516305.0
2018-04-19 11:00:00,51.41,51.45,51.33,51.38,1576486.0,42.3054,42.3384,42.2396,42.2807,1576486.0
2018-04-19 11:30:00,51.38,51.38,51.21,51.23,1020178.0,42.2807,42.2807,42.1409,42.1573,1020178.0
2018-04-19 12:00:00,51.22,51.23,51.12,51.13,1250924.0,42.1491,42.1573,42.0668,42.075,1250924.0
2018-04-19 12:30:00,51.12,51.27,51.11,51.22,1013598.0,42.0668,42.1902,42.0586,42.1491,1013598.0
2018-04-19 13:00:00,51.22,51.22,51.08,51.12,856122.0,42.1491,42.1491,42.0339,42.0668,856122.0
2018-04-19 13:30:00,51.12,51.19,51.09,51.13,920321.0,42.0668,42.1244,42.0421,42.075,920321.0
2018-04-19 14:00:00,51.12,51.33,51.12,51.26,1075182.0,42.0668,42.2396,42.0668,42.182,1075182.0
2018-04-19 14:30:00,51.25,51.28,51.2,51.23,1121950.0,42.1738,42.1985,42.1326,42.1573,1121950.0
2018-04-19 15:00:00,51.23,51.32,51.22,51.26,1309307.0,42.1573,42.2314,42.1491,42.182,1309307.0
2018-04-19 15:30:00,51.25,51.44,51.23,51.34,3537376.0,42.1738,42.3301,42.1573,42.2478,3537376.0
2018-04-20 09:30:00,51.23,51.4,51.08,51.11,2033712.0,42.1573,42.2972,42.0339,42.0586,2033712.0
2018-04-20 10:00:00,51.11,51.16,50.98,51.01,1251072.0,42.0586,42.0997,41.9516,41.9763,1251072.0
2018-04-20 10:30:00,51.0,51.02,50.83,50.85,1650071.0,41.968,41.9845,41.8282,41.8446,1650071.0
2018-04-20 11:00:00,50.85,50.85,50.69,50.7,1508024.0,41.8446,41.8446,41.7129,41.7212,1508024.0
2018-04-20 11:30:00,50.71,50.79,50.63,50.64,1435854.0,41.7294,41.7952,41.6636,41.6718,1435854.0
2018-04-20 12:00:00,50.64,50.64,50.46,50.5,1066228.0,41.6718,41.6718,41.5237,41.5566,1066228.0
2018-04-20 12:30:00,50.5,50.55,50.38,50.41,943546.0,41.5566,41.5977,41.4578,41.4825,943546.0
2018-04-20 13:00:00,50.41,50.46,50.36,50.44,795073.0,41.4825,41.5237,41.4414,41.5072,795073.0
2018-04-20 13:30:00,50.44,50.53,50.4,50.5,1010741.0,41.5072,41.5813,41.4743,41.5566,1010741.0
2018-04-20 14:00:00,50.5,50.55,50.47,50.52,643999.0,41.5566,41.5977,41.5319,41.5731,643999.0
2018-04-20 14:30:00,50.53,50.56,50.46,50.53,1111467.0,41.5813,41.606,41.5237,41.5813,1111467.0
2018-04-20 15:00:00,50.53,50.54,50.34,50.4,1857582.0,41.5813,41.5895,41.4249,41.4743,1857582.0
2018-04-20 15:30:00,50.4,50.51,50.38,50.48,2782401.0,41.4743,41.5648,41.4578,41.5401,2782401.0
2018-04-23 09:30:00,50.53,50.58,50.35,50.47,1888672.0,41.5813,41.6224,41.4332,41.5319,1888672.0
2018-04-23 10:00:00,50.48,50.53,50.32,50.34,771175.0,41.5401,41.5813,41.4085,41.4249,771175.0
2018-04-23 10:30:00,50.35,50.47,50.33,50.41,1054173.0,41.4332,41.5319,41.4167,41.4825,1054173.0
2018-04-23 11:00:00,50.41,50.5,50.38,50.46,521114.0,41.4825,41.5566,41.4578,41.5237,521114.0
2018-04-23 11:30:00,50.47,50.48,50.35,50.43,538921.0,41.5319,41.5401,41.4332,41.499,538921.0
2018-04-23 12:00:00,50.42,50.49,50.41,50.45,707953.0,41.4908,41.5484,41.4825,41.5154,707953.0
2018-04-23 12:30:00,50.46,50.48,50.39,50.42,385477.0,41.5237,41.5401,41.4661,41.4908,385477.0
2018-04-23 13:00:00,50.43,50.43,50.32,50.36,437655.0,41.499,41.499,41.4085,41.4414,437655.0
2018-04-23 13:30:00,50.36,50.4,50.33,50.38,446774.0,41.4414,41.4743,41.4167,41.4578,446774.0
2018-04-23 14:00:00,50.39,50.41,50.2,50.26,675618.0,41.4661,41.4825,41.3097,41.3591,675618.0
2018-04-23 14:30:00,50.25,50.32,50.22,50.27,658896.0,41.3509,41.4085,41.3262,41.3673,658896.0
2018-04-23 15:00:00,50.26,50.37,50.26,50.36,626446.0,41.3591,41.4496,41.3591,41.4414,626446.0
2018-04-23 15:30:00,50.36,50.47,50.35,50.42,2104483.0,41.4414,41.5319,41.4332,41.4908,2104483.0
2018-04-24 09:30:00,50.52,50.6,50.07,50.14,2017317.0,41.5731,41.6389,41.2027,41.2603,2017317.0
2018-04-24 10:00:00,50.14,50.21,50.06,50.14,1322380.0,41.2603,41.318,41.1945,41.2603,1322380.0
2018-04-24 10:30:00,50.14,50.43,50.11,50.3,1908760.0,41.2603,41.499,41.2357,41.392,1908760.0
2018-04-24 11:00:00,50.29,50.41,50.27,50.32,1448075.0,41.3838,41.4825,41.3673,41.4085,1448075.0
2018-04-24 11:30:00,50.33,50.34,50.2,50.2,928396.0,41.4167,41.4249,41.3097,41.3097,928396.0
2018-04-24 12:00:00,50.19,50.3,50.18,50.29,820683.0,41.3015,41.392,41.2933,41.3838,820683.0
2018-04-24 12:30:00,50.28,50.33,50.11,50.11,874106.0,41.3756,41.4167,41.2357,41.2357,874106.0
2018-04-24 13:00:00,50.1,50.15,50.05,50.09,1042501.0,41.2274,41.2686,41.1863,41.2192,1042501.0
2018-04-24 13:30:00,50.09,50.1,49.95,49.99,1077704.0,41.2192,41.2274,41.104,41.1369,1077704.0
2018-04-24 14:00:00,49.99,50.01,49.89,49.89,1323320.0,41.1369,41.1534,41.0546,41.0546,1323320.0
2018-04-24 14:30:00,49.89,49.99,49.76,49.95,1760057.0,41.0546,41.1369,40.9476,41.104,1760057.0
2018-04-24 15:00:00,49.96,50.15,49.96,50.02,1250365.0,41.1122,41.2686,41.1122,41.1616,1250365.0
2018-04-24 15:30:00,50.02,50.15,49.87,50.13,2422814.0,41.1616,41.2686,41.0382,41.2521,2422814.0
2018-04-25 09:30:00,50.09,50.17,49.89,50.15,1865787.0,41.2192,41.285,41.0546,41.2686,1865787.0
2018-04-25 10:00:00,50.15,50.41,50.13,50.24,3309475.0,41.2686,41.4825,41.2521,41.3426,3309475.0
2018-04-25 10:30:00,50.23,50.3,50.08,50.13,1244938.0,41.3344,41.392,41.211,41.2521,1244938.0
2018-04-25 11:00:00,50.13,50.17,50.04,50.11,880428.0,41.2521,41.285,41.1781,41.2357,880428.0
2018-04-25 11:30:00,50.11,50.16,50.05,50.06,1002770.0,41.2357,41.2768,41.1863,41.1945,1002770.0
2018-04-25 12:00:00,50.05,50.17,50.04,50.14,910874.0,41.1863,41.285,41.1781,41.2603,910874.0
2018-04-25 12:30:00,50.14,50.2,50.08,50.1,818595.0,41.2603,41.3097,41.211,41.2274,818595.0
2018-04-25 13:00:00,50.09,50.14,50.06,50.13,1028636.0,41.2192,41.2603,41.1945,41.2521,1028636.0
2018-04-25 13:30:00,50.12,50.18,50.06,50.13,997853.0,41.2439,41.2933,41.1945,41.2521,997853.0
2018-04-25 14:00:00,50.13,50.16,50.09,50.11,687225.0,41.2521,41.2768,41.2192,41.2357,687225.0
2018-04-25 14:30:00,50.11,50.25,50.09,50.24,1387077.0,41.2357,41.3509,41.2192,41.3426,1387077.0
2018-04-25 15:00:00,50.23,50.29,50.21,50.23,1344997.0,41.3344,41.3838,41.318,41.3344,1344997.0
2018-04-25 15:30:00,50.23,50.26,50.1,50.2,3010078.0,41.3344,41.3591,41.2274,41.3097,3010078.0
2018-04-26 09:30:00,50.31,50.4,50.18,50.25,1838198.0,41.4002,41.4743,41.2933,41.3509,1838198.0
2018-04-26 10:00:00,50.24,50.42,50.14,50.41,1089501.0,41.3426,41.4908,41.2603,41.4825,1089501.0
2018-04-26 10:30:00,50.41,50.55,50.36,50.55,943421.0,41.4825,41.5977,41.4414,41.5977,943421.0
2018-04-26 11:00:00,50.54,50.6,50.35,50.37,747669.0,41.5895,41.6389,41.4332,41.4496,747669.0
2018-04-26 11:30:00,50.36,50.48,50.25,50.48,455976.0,41.4414,41.5401,41.3509,41.5401,455976.0
2018-04-26 12:00:00,50.47,50.52,50.46,50.47,517108.0,41.5319,41.5731,41.5237,41.5319,517108.0
2018-04-26 12:30:00,50.46,50.47,50.39,50.45,344937.0,41.5237,41.5319,41.4661,41.5154,344937.0
2018-04-26 13:00:00,50.46,50.59,50.45,50.56,597470.0,41.5237,41.6307,41.5154,41.606,597470.0
2018-04-26 13:30:00,50.56,50.56,50.46,50.54,570496.0,41.606,41.606,41.5237,41.5895,570496.0
2018-04-26 14:00:00,50.54,50.59,50.51,50.59,548972.0,41.5895,41.6307,41.5648,41.6307,548972.0
2018-04-26 14:30:00,50.6,50.7,50.58,50.67,652223.0,41.6389,41.7212,41.6224,41.6965,652223.0
2018-04-26 15:00:00,50.68,50.7,50.52,50.53,729905.0,41.7047,41.7212,41.5731,41.5813,729905.0
2018-04-26 15:30:00,50.53,50.62,50.49,50.51,1559962.0,41.5813,41.6553,41.5484,41.5648,1559962.0
2018-04-27 09:30:00,50.39,50.64,50.34,50.6,1702693.0,41.4661,41.6718,41.4249,41.6389,1702693.0
2018-04-27 10:00:00,50.6,50.79,50.58,50.78,1368981.0,41.6389,41.7952,41.6224,41.787,1368981.0
2018-04-27 10:30:00,50.78,50.89,50.74,50.88,916664.0,41.787,41.8775,41.7541,41.8693,916664.0
2018-04-27 11:00:00,50.89,50.92,50.78,50.84,737432.0,41.8775,41.9022,41.787,41.8364,737432.0
2018-04-27 11:30:00,50.83,50.85,50.75,50.76,384660.0,41.8282,41.8446,41.7623,41.7705,384660.0
2018-04-27 12:00:00,50.76,50.8,50.75,50.79,258388.0,41.7705,41.8035,41.7623,41.7952,258388.0
2018-04-27 12:30:00,50.79,50.94,50.74,50.92,504880.0,41.7952,41.9187,41.7541,41.9022,504880.0
2018-04-27 13:00:00,50.92,50.94,50.85,50.86,555039.0,41.9022,41.9187,41.8446,41.8528,555039.0
2018-04-27 13:30:00,50.85,50.87,50.82,50.84,347348.0,41.8446,41.8611,41.8199,41.8364,347348.0
2018-04-27 14:00:00,50.84,50.85,50.78,50.84,303712.0,41.8364,41.8446,41.787,41.8364,303712.0
2018-04-27 14:30:00,50.84,50.88,50.81,50.88,507818.0,41.8364,41.8693,41.8117,41.8693,507818.0
2018-04-27 15:00:00,50.87,50.89,50.8,50.83,822388.0,41.8611,41.8775,41.8035,41.8282,822388.0
2018-04-27 15:30:00,50.82,50.83,50.75,50.78,1437477.0,41.8199,41.8282,41.7623,41.787,1437477.0
2018-04-30 09:30:00,50.86,51.09,50.86,50.98,2220257.0,41.8528,42.0421,41.8528,41.9516,2220257.0
2018-04-30 10:00:00,50.97,50.97,50.8,50.85,1655670.0,41.9434,41.9434,41.8035,41.8446,1655670.0
2018-04-30 10:30:00,50.85,50.89,50.72,50.73,1214004.0,41.8446,41.8775,41.7376,41.7459,1214004.0
2018-04-30 11:00:00,50.73,50.81,50.73,50.78,586984.0,41.7459,41.8117,41.7459,41.787,586984.0
2018-04-30 11:30:00,50.78,50.82,50.67,50.71,710458.0,41.787,41.8199,41.6965,41.7294,710458.0
2018-04-30 12:00:00,50.71,50.72,50.61,50.62,582917.0,41.7294,41.7376,41.6471,41.6553,582917.0
2018-04-30 12:30:00,50.62,50.63,50.44,50.51,447207.0,41.6553,41.6636,41.5072,41.5648,447207.0
2018-04-30 13:00:00,50.52,50.53,50.44,50.52,440211.0,41.5731,41.5813,41.5072,41.5731,440211.0
2018-04-30 13:30:00,50.52,50.55,50.47,50.5,314850.0,41.5731,41.5977,41.5319,41.5566,314850.0
2018-04-30 14:00:00,50.5,50.5,50.36,50.42,544622.0,41.5566,41.5566,41.4414,41.4908,544622.0
2018-04-30 14:30:00,50.42,50.48,50.39,50.45,618559.0,41.4908,41.5401,41.4661,41.5154,618559.0
2018-04-30 15:00:00,50.45,50.5,50.39,50.42,881322.0,41.5154,41.5566,41.4661,41.4908,881322.0
2018-04-30 15:30:00,50.42,50.54,50.4,50.46,2247140.0,41.4908,41.5895,41.4743,41.5237,2247140.0
2018-05-01 09:30:00,50.26,50.29,50.05,50.14,909542.0,41.3591,41.3838,41.1863,41.2603,909542.0
2018-05-01 10:00:00,50.14,50.19,50.0,50.03,1223485.0,41.2603,41.3015,41.1451,41.1698,1223485.0
2018-05-01 10:30:00,50.02,50.05,49.85,49.88,826322.0,41.1616,41.1863,41.0217,41.0464,826322.0
2018-05-01 11:00:00,49.88,49.92,49.76,49.87,598504.0,41.0464,41.0793,40.9476,41.0382,598504.0
2018-05-01 11:30:00,49.87,49.96,49.83,49.83,380942.0,41.0382,41.1122,41.0052,41.0052,380942.0
2018-05-01 12:00:00,49.83,49.9,49.82,49.87,342736.0,41.0052,41.0629,40.997,41.0382,342736.0
2018-05-01 12:30:00,49.87,49.9,49.79,49.79,540528.0,41.0382,41.0629,40.9723,40.9723,540528.0
2018-05-01 13:00:00,49.8,49.8,49.66,49.71,687511.0,40.9806,40.9806,40.8654,40.9065,687511.0
2018-05-01 13:30:00,49.71,49.89,49.7,49.89,563789.0,40.9065,41.0546,40.8983,41.0546,563789.0
2018-05-01 14:00:00,49.88,49.91,49.82,49.86,669787.0,41.0464,41.0711,40.997,41.0299,669787.0
2018-05-01 14:30:00,49.85,50.0,49.85,49.97,609343.0,41.0217,41.1451,41.0217,41.1205,609343.0
2018-05-01 15:00:00,49.97,50.03,49.85,49.88,752460.0,41.1205,41.1698,41.0217,41.0464,752460.0
2018-05-01 15:30:00,49.88,50.03,49.86,50.01,2072814.0,41.0464,41.1698,41.0299,41.1534,2072814.0
2018-05-02 09:30:00,49.87,49.92,49.39,49.4,1203682.0,41.0382,41.0793,40.6432,40.6514,1203682.0
2018-05-02 10:00:00,49.4,49.55,49.37,49.51,1650957.0,40.6514,40.7748,40.6267,40.7419,1650957.0
2018-05-02 10:30:00,49.51,49.54,49.4,49.45,1326675.0,40.7419,40.7666,40.6514,40.6925,1326675.0
2018-05-02 11:00:00,49.45,49.45,49.34,49.39,963592.0,40.6925,40.6925,40.602,40.6432,963592.0
2018-05-02 11:30:00,49.39,49.41,49.26,49.33,734219.0,40.6432,40.6596,40.5362,40.5938,734219.0
2018-05-02 12:00:00,49.33,49.41,49.3,49.38,1486309.0,40.5938,40.6596,40.5691,40.6349,1486309.0
2018-05-02 12:30:00,49.38,49.39,49.28,49.3,555842.0,40.6349,40.6432,40.5527,40.5691,555842.0
2018-05-02 13:00:00,49.3,49.32,49.22,49.25,634405.0,40.5691,40.5856,40.5033,40.528,634405.0
2018-05-02 13:30:00,49.25,49.28,49.22,49.28,965077.0,40.528,40.5527,40.5033,40.5527,965077.0
2018-05-02 14:00:00,49.29,49.41,49.17,49.23,972349.0,40.5609,40.6596,40.4621,40.5115,972349.0
2018-05-02 14:30:00,49.23,49.28,49.1,49.13,1688668.0,40.5115,40.5527,40.4045,40.4292,1688668.0
2018-05-02 15:00:00,49.13,49.17,49.03,49.05,1594373.0,40.4292,40.4621,40.3469,40.3634,1594373.0
2018-05-02 15:30:00,49.05,49.06,48.92,49.02,3143523.0,40.3634,40.3716,40.2564,40.3387,3143523.0
2018-05-03 09:30:00,49.15,49.18,48.87,49.07,2423623.0,40.4457,40.4704,40.2153,40.3798,2423623.0
2018-05-03 10:00:00,49.07,49.08,48.93,48.95,1823415.0,40.3798,40.3881,40.2646,40.2811,1823415.0
2018-05-03 10:30:00,48.95,48.96,48.76,48.82,1278210.0,40.2811,40.2893,40.1247,40.1741,1278210.0
2018-05-03 11:00:00,48.83,48.96,48.8,48.81,828165.0,40.1823,40.2893,40.1577,40.1659,828165.0
2018-05-03 11:30:00,48.8,49.02,48.75,48.97,1312911.0,40.1577,40.3387,40.1165,40.2976,1312911.0
2018-05-03 12:00:00,48.98,49.01,48.82,48.83,594699.0,40.3058,40.3305,40.1741,40.1823,594699.0
2018-05-03 12:30:00,48.83,49.14,48.83,49.12,702557.0,40.1823,40.4374,40.1823,40.421,702557.0
2018-05-03 13:00:00,49.12,49.15,48.98,49.03,1051069.0,40.421,40.4457,40.3058,40.3469,1051069.0
2018-05-03 13:30:00,49.03,49.26,49.03,49.13,987913.0,40.3469,40.5362,40.3469,40.4292,987913.0
2018-05-03 14:00:00,49.13,49.13,48.98,49.06,1452252.0,40.4292,40.4292,40.3058,40.3716,1452252.0
2018-05-03 14:30:00,49.07,49.13,48.9,48.95,1170076.0,40.3798,40.4292,40.2399,40.2811,1170076.0
2018-05-03 15:00:00,48.95,49.01,48.91,48.95,807697.0,40.2811,40.3305,40.2482,40.2811,807697.0
2018-05-03 15:30:00,48.95,49.0,48.89,48.99,1605731.0,40.2811,40.3222,40.2317,40.314,1605731.0
2018-05-04 09:30:00,48.94,49.31,48.89,49.24,1532634.0,40.2729,40.5773,40.2317,40.5197,1532634.0
2018-05-04 10:00:00,49.25,49.48,49.22,49.46,787782.0,40.528,40.7172,40.5033,40.7008,787782.0
2018-05-04 10:30:00,49.46,49.62,49.42,49.55,1684746.0,40.7008,40.8324,40.6679,40.7748,1684746.0
2018-05-04 11:00:00,49.54,49.64,49.51,49.64,554543.0,40.7666,40.8489,40.7419,40.8489,554543.0
2018-05-04 11:30:00,49.64,49.73,49.63,49.64,656616.0,40.8489,40.923,40.8407,40.8489,656616.0
2018-05-04 12:00:00,49.64,49.7,49.61,49.69,701141.0,40.8489,40.8983,40.8242,40.89,701141.0
2018-05-04 12:30:00,49.7,49.74,49.66,49.73,691995.0,40.8983,40.9312,40.8654,40.923,691995.0
2018-05-04 13:00:00,49.72,49.87,49.71,49.85,885375.0,40.9147,41.0382,40.9065,41.0217,885375.0
2018-05-04 13:30:00,49.84,49.85,49.76,49.81,336580.0,41.0135,41.0217,40.9476,40.9888,336580.0
2018-05-04 14:00:00,49.82,49.88,49.79,49.88,841729.0,40.997,41.0464,40.9723,41.0464,841729.0
2018-05-04 14:30:00,49.88,49.94,49.85,49.87,704625.0,41.0464,41.0958,41.0217,41.0382,704625.0
2018-05-04 15:00:00,49.87,49.89,49.8,49.85,972783.0,41.0382,41.0546,40.9806,41.0217,972783.0
2018-05-04 15:30:00,49.84,49.86,49.63,49.7,2142525.0,41.0135,41.0299,40.8407,40.8983,2142525.0
2018-05-07 09:30:00,49.89,49.89,49.64,49.78,1076270.0,41.0546,41.0546,40.8489,40.9641,1076270.0
2018-05-07 10:00:00,49.78,49.78,49.58,49.6,843290.0,40.9641,40.9641,40.7995,40.816,843290.0
2018-05-07 10:30:00,49.6,49.63,49.43,49.48,1124000.0,40.816,40.8407,40.6761,40.7172,1124000.0
2018-05-07 11:00:00,49.48,49.53,49.44,49.51,642720.0,40.7172,40.7584,40.6843,40.7419,642720.0
2018-05-07 11:30:00,49.51,49.54,49.42,49.44,400609.0,40.7419,40.7666,40.6679,40.6843,400609.0
2018-05-07 12:00:00,49.43,49.47,49.4,49.46,434037.0,40.6761,40.709,40.6514,40.7008,434037.0
2018-05-07 12:30:00,49.45,49.48,49.41,49.43,257330.0,40.6925,40.7172,40.6596,40.6761,257330.0
2018-05-07 13:00:00,49.43,49.46,49.39,49.45,414263.0,40.6761,40.7008,40.6432,40.6925,414263.0
2018-05-07 13:30:00,49.45,49.48,49.43,49.43,324844.0,40.6925,40.7172,40.6761,40.6761,324844.0
2018-05-07 14:00:00,49.43,49.5,49.42,49.48,306509.0,40.6761,40.7337,40.6679,40.7172,306509.0
2018-05-07 14:30:00,49.47,49.54,49.41,49.43,450603.0,40.709,40.7666,40.6596,40.6761,450603.0
2018-05-07 15:00:00,49.43,49.43,49.26,49.3,1011239.0,40.6761,40.6761,40.5362,40.5691,1011239.0
2018-05-07 15:30:00,49.3,49.4,49.3,49.39,1757077.0,40.5691,40.6514,40.5691,40.6432,1757077.0
2018-05-08 09:30:00,49.27,49.32,49.0,49.05,955204.0,40.5444,40.5856,40.3222,40.3634,955204.0
2018-05-08 10:00:00,49.05,49.15,49.01,49.12,733368.0,40.3634,40.4457,40.3305,40.421,733368.0
2018-05-08 10:30:00,49.12,49.22,49.11,49.14,431383.0,40.421,40.5033,40.4128,40.4374,431383.0
2018-05-08 11:00:00,49.13,49.3,49.12,49.29,615196.0,40.4292,40.5691,40.421,40.5609,615196.0
2018-05-08 11:30:00,49.29,49.29,49.13,49.15,514528.0,40.5609,40.5609,40.4292,40.4457,514528.0
2018-05-08 12:00:00,49.15,49.2,49.08,49.09,276321.0,40.4457,40.4868,40.3881,40.3963,276321.0
2018-05-08 12:30:00,49.09,49.18,49.09,49.12,276042.0,40.3963,40.4704,40.3963,40.421,276042.0
2018-05-08 13:00:00,49.12,49.19,49.1,49.18,217381.0,40.421,40.4786,40.4045,40.4704,217381.0
2018-05-08 13:30:00,49.18,49.2,49.13,49.16,280450.0,40.4704,40.4868,40.4292,40.4539,280450.0
2018-05-08 14:00:00,49.16,49.19,49.01,49.08,1115997.0,40.4539,40.4786,40.3305,40.3881,1115997.0
2018-05-08 14:30:00,49.08,49.12,48.96,49.04,626060.0,40.3881,40.421,40.2893,40.3552,626060.0
2018-05-08 15:00:00,49.04,49.16,49.01,49.14,487480.0,40.3552,40.4539,40.3305,40.4374,487480.0
2018-05-08 15:30:00,49.14,49.2,49.12,49.17,1185935.0,40.4374,40.4868,40.421,40.4621,1185935.0
2018-05-09 09:30:00,49.09,49.37,49.07,49.22,1398299.0,40.3963,40.6267,40.3798,40.5033,1398299.0
2018-05-09 10:00:00,49.22,49.25,48.99,49.03,820928.0,40.5033,40.528,40.314,40.3469,820928.0
2018-05-09 10:30:00,49.03,49.1,48.99,49.06,531426.0,40.3469,40.4045,40.314,40.3716,531426.0
2018-05-09 11:00:00,49.05,49.18,49.0,49.15,590432.0,40.3634,40.4704,40.3222,40.4457,590432.0
2018-05-09 11:30:00,49.16,49.18,49.04,49.08,351141.0,40.4539,40.4704,40.3552,40.3881,351141.0
2018-05-09 12:00:00,49.08,49.18,49.05,49.16,438565.0,40.3881,40.4704,40.3634,40.4539,438565.0
2018-05-09 12:30:00,49.17,49.34,49.15,49.34,437919.0,40.4621,40.602,40.4457,40.602,437919.0
2018-05-09 13:00:00,49.34,49.36,49.29,49.32,940611.0,40.602,40.6185,40.5609,40.5856,940611.0
2018-05-09 13:30:00,49.33,49.36,49.3,49.32,217763.0,40.5938,40.6185,40.5691,40.5856,217763.0
2018-05-09 14:00:00,49.32,49.37,49.23,49.27,333882.0,40.5856,40.6267,40.5115,40.5444,333882.0
2018-05-09 14:30:00,49.27,49.29,49.22,49.26,302187.0,40.5444,40.5609,40.5033,40.5362,302187.0
2018-05-09 15:00:00,49.26,49.29,49.19,49.2,412412.0,40.5362,40.5609,40.4786,40.4868,412412.0
2018-05-09 15:30:00,49.2,49.25,49.14,49.24,1339884.0,40.4868,40.528,40.4374,40.5197,1339884.0
2018-05-10 09:30:00,49.48,49.63,49.43,49.62,1531784.0,40.7172,40.8407,40.6761,40.8324,1531784.0
2018-05-10 10:00:00,49.62,49.65,49.41,49.53,1179574.0,40.8324,40.8571,40.6596,40.7584,1179574.0
2018-05-10 10:30:00,49.53,49.58,49.47,49.55,533854.0,40.7584,40.7995,40.709,40.7748,533854.0
2018-05-10 11:00:00,49.54,49.63,49.52,49.59,557963.0,40.7666,40.8407,40.7501,40.8078,557963.0
2018-05-10 11:30:00,49.59,49.68,49.57,49.67,453455.0,40.8078,40.8818,40.7913,40.8736,453455.0
2018-05-10 12:00:00,49.67,49.78,49.64,49.77,703173.0,40.8736,40.9641,40.8489,40.9559,703173.0
2018-05-10 12:30:00,49.77,49.79,49.69,49.7,507793.0,40.9559,40.9723,40.89,40.8983,507793.0
2018-05-10 13:00:00,49.7,49.74,49.67,49.68,445314.0,40.8983,40.9312,40.8736,40.8818,445314.0
2018-05-10 13:30:00,49.68,49.69,49.61,49.63,443407.0,40.8818,40.89,40.8242,40.8407,443407.0
2018-05-10 14:00:00,49.64,49.69,49.59,49.64,560111.0,40.8489,40.89,40.8078,40.8489,560111.0
2018-05-10 14:30:00,49.64,49.66,49.54,49.61,535155.0,40.8489,40.8654,40.7666,40.8242,535155.0
2018-05-10 15:00:00,49.61,49.65,49.49,49.55,600698.0,40.8242,40.8571,40.7255,40.7748,600698.0
2018-05-10 15:30:00,49.54,49.59,49.5,49.56,1631530.0,40.7666,40.8078,40.7337,40.7831,1631530.0
2018-05-11 09:30:00,49.63,49.88,49.61,49.76,1344831.0,40.8407,41.0464,40.8242,40.9476,1344831.0
2018-05-11 10:00:00,49.77,49.77,49.5,49.58,756032.0,40.9559,40.9559,40.7337,40.7995,756032.0
2018-05-11 10:30:00,49.59,49.65,49.52,49.56,1313980.0,40.8078,40.8571,40.7501,40.7831,1313980.0
2018-05-11 11:00:00,49.57,49.58,49.49,49.54,503443.0,40.7913,40.7995,40.7255,40.7666,503443.0
2018-05-11 11:30:00,49.54,49.58,49.49,49.51,505607.0,40.7666,40.7995,40.7255,40.7419,505607.0
2018-05-11 12:00:00,49.52,49.54,49.4,49.41,712193.0,40.7501,40.7666,40.6514,40.6596,712193.0
2018-05-11 12:30:00,49.4,49.49,49.4,49.46,210381.0,40.6514,40.7255,40.6514,40.7008,210381.0
2018-05-11 13:00:00,49.45,49.48,49.44,49.46,328239.0,40.6925,40.7172,40.6843,40.7008,328239.0
2018-05-11 13:30:00,49.45,49.49,49.39,49.47,369071.0,40.6925,40.7255,40.6432,40.709,369071.0
2018-05-11 14:00:00,49.47,49.53,49.39,49.52,912126.0,40.709,40.7584,40.6432,40.7501,912126.0
2018-05-11 14:30:00,49.52,49.57,49.49,49.55,409214.0,40.7501,40.7913,40.7255,40.7748,409214.0
2018-05-11 15:00:00,49.55,49.57,49.52,49.55,385138.0,40.7748,40.7913,40.7501,40.7748,385138.0
2018-05-11 15:30:00,49.55,49.59,49.48,49.54,1145392.0,40.7748,40.8078,40.7172,40.7666,1145392.0
2018-05-14 09:30:00,49.61,49.7,49.55,49.68,799708.0,40.8242,40.8983,40.7748,40.8818,799708.0
2018-05-14 10:00:00,49.68,49.68,49.59,49.61,625993.0,40.8818,40.8818,40.8078,40.8242,625993.0
2018-05-14 10:30:00,49.61,49.66,49.54,49.54,409193.0,40.8242,40.8654,40.7666,40.7666,409193.0
2018-05-14 11:00:00,49.54,49.61,49.51,49.53,425479.0,40.7666,40.8242,40.7419,40.7584,425479.0
2018-05-14 11:30:00,49.52,49.58,49.5,49.58,371994.0,40.7501,40.7995,40.7337,40.7995,371994.0
2018-05-14 12:00:00,49.58,49.63,49.55,49.59,259089.0,40.7995,40.8407,40.7748,40.8078,259089.0
2018-05-14 12:30:00,49.58,49.61,49.5,49.51,588128.0,40.7995,40.8242,40.7337,40.7419,588128.0
2018-05-14 13:00:00,49.51,49.6,49.5,49.55,302550.0,40.7419,40.816,40.7337,40.7748,302550.0
2018-05-14 13:30:00,49.55,49.58,49.5,49.55,152280.0,40.7748,40.7995,40.7337,40.7748,152280.0
2018-05-14 14:00:00,49.55,49.55,49.49,49.52,258135.0,40.7748,40.7748,40.7255,40.7501,258135.0
2018-05-14 14:30:00,49.52,49.55,49.49,49.54,196735.0,40.7501,40.7748,40.7255,40.7666,196735.0
2018-05-14 15:00:00,49.54,49.57,49.51,49.53,274074.0,40.7666,40.7913,40.7419,40.7584,274074.0
2018-05-14 15:30:00,49.52,49.54,49.44,49.54,1157307.0,40.7501,40.7666,40.6843,40.7666,1157307.0
2018-05-15 09:30:00,49.28,49.42,49.05,49.14,1708604.0,40.5527,40.6679,40.3634,40.4374,1708604.0
2018-05-15 10:00:00,49.14,49.32,49.12,49.26,826930.0,40.4374,40.5856,40.421,40.5362,826930.0
2018-05-15 10:30:00,49.26,49.45,49.25,49.41,897842.0,40.5362,40.6925,40.528,40.6596,897842.0
2018-05-15 11:00:00,49.41,49.46,49.32,49.36,830737.0,40.6596,40.7008,40.5856,40.6185,830737.0
2018-05-15 11:30:00,49.36,49.42,49.27,49.28,651644.0,40.6185,40.6679,40.5444,40.5527,651644.0
2018-05-15 12:00:00,49.28,49.33,49.22,49.29,575579.0,40.5527,40.5938,40.5033,40.5609,575579.0
2018-05-15 12:30:00,49.29,49.4,49.28,49.36,658368.0,40.5609,40.6514,40.5527,40.6185,658368.0
2018-05-15 13:00:00,49.36,49.36,49.24,49.26,493413.0,40.6185,40.6185,40.5197,40.5362,493413.0
2018-05-15 13:30:00,49.26,49.33,49.22,49.23,533204.0,40.5362,40.5938,40.5033,40.5115,533204.0
2018-05-15 14:00:00,49.23,49.29,49.18,49.26,745575.0,40.5115,40.5609,40.4704,40.5362,745575.0
2018-05-15 14:30:00,49.26,49.37,49.25,49.27,1129766.0,40.5362,40.6267,40.528,40.5444,1129766.0
2018-05-15 15:00:00,49.28,49.3,49.22,49.24,2180534.0,40.5527,40.5691,40.5033,40.5197,2180534.0
2018-05-15 15:30:00,49.24,49.34,49.2,49.33,3856487.0,40.5197,40.602,40.4868,40.5938,3856487.0
2018-05-16 09:30:00,49.48,49.74,49.41,49.7,1381506.0,40.7172,40.9312,40.6596,40.8983,1381506.0
2018-05-16 10:00:00,49.69,49.72,49.55,49.58,683455.0,40.89,40.9147,40.7748,40.7995,683455.0
2018-05-16 10:30:00,49.58,49.59,49.51,49.55,667355.0,40.7995,40.8078,40.7419,40.7748,667355.0
2018-05-16 11:00:00,49.55,49.67,49.53,49.59,410040.0,40.7748,40.8736,40.7584,40.8078,410040.0
2018-05-16 11:30:00,49.6,49.65,49.56,49.65,238968.0,40.816,40.8571,40.7831,40.8571,238968.0
2018-05-16 12:00:00,49.65,49.74,49.64,49.73,520496.0,40.8571,40.9312,40.8489,40.923,520496.0
2018-05-16 12:30:00,49.73,49.78,49.69,49.69,327769.0,40.923,40.9641,40.89,40.89,327769.0
2018-05-16 13:00:00,49.7,49.72,49.64,49.66,618099.0,40.8983,40.9147,40.8489,40.8654,618099.0
2018-05-16 13:30:00,49.66,49.69,49.63,49.69,565754.0,40.8654,40.89,40.8407,40.89,565754.0
2018-05-16 14:00:00,49.69,49.74,49.68,49.73,295175.0,40.89,40.9312,40.8818,40.923,295175.0
2018-05-16 14:30:00,49.73,49.8,49.72,49.79,235046.0,40.923,40.9806,40.9147,40.9723,235046.0
2018-05-16 15:00:00,49.8,49.8,49.68,49.7,461320.0,40.9806,40.9806,40.8818,40.8983,461320.0
2018-05-16 15:30:00,49.7,49.71,49.64,49.7,3928087.0,40.8983,40.9065,40.8489,40.8983,3928087.0
2018-05-17 09:30:00,49.85,49.95,49.69,49.8,2428425.0,41.0217,41.104,40.89,40.9806,2428425.0
2018-05-17 10:00:00,49.81,49.88,49.79,49.81,654773.0,40.9888,41.0464,40.9723,40.9888,654773.0
2018-05-17 10:30:00,49.81,49.97,49.81,49.96,706117.0,40.9888,41.1205,40.9888,41.1122,706117.0
2018-05-17 11:00:00,49.96,49.97,49.83,49.84,603215.0,41.1122,41.1205,41.0052,41.0135,603215.0
2018-05-17 11:30:00,49.84,49.86,49.76,49.82,392810.0,41.0135,41.0299,40.9476,40.997,392810.0
2018-05-17 12:00:00,49.82,49.86,49.79,49.81,179508.0,40.997,41.0299,40.9723,40.9888,179508.0
2018-05-17 12:30:00,49.81,49.9,49.8,49.87,1328713.0,40.9888,41.0629,40.9806,41.0382,1328713.0
2018-05-17 13:00:00,49.87,49.87,49.8,49.85,519992.0,41.0382,41.0382,40.9806,41.0217,519992.0
2018-05-17 13:30:00,49.86,49.87,49.72,49.72,676267.0,41.0299,41.0382,40.9147,40.9147,676267.0
2018-05-17 14:00:00,49.72,49.77,49.68,49.75,934638.0,40.9147,40.9559,40.8818,40.9394,934638.0
2018-05-17 14:30:00,49.74,49.77,49.71,49.75,332924.0,40.9312,40.9559,40.9065,40.9394,332924.0
2018-05-17 15:00:00,49.75,49.77,49.71,49.74,466202.0,40.9394,40.9559,40.9065,40.9312,466202.0
2018-05-17 15:30:00,49.74,49.88,49.71,49.85,2218445.0,40.9312,41.0464,40.9065,41.0217,2218445.0
2018-05-18 09:30:00,49.73,49.81,49.37,49.46,2928788.0,40.923,40.9888,40.6267,40.7008,2928788.0
2018-05-18 10:00:00,49.45,49.51,49.35,49.47,1920124.0,40.6925,40.7419,40.6103,40.709,1920124.0
2018-05-18 10:30:00,49.47,49.56,49.43,49.56,1056066.0,40.709,40.7831,40.6761,40.7831,1056066.0
2018-05-18 11:00:00,49.56,49.6,49.45,49.45,622830.0,40.7831,40.816,40.6925,40.6925,622830.0
2018-05-18 11:30:00,49.45,49.53,49.43,49.5,490027.0,40.6925,40.7584,40.6761,40.7337,490027.0
2018-05-18 12:00:00,49.5,49.53,49.44,49.45,638842.0,40.7337,40.7584,40.6843,40.6925,638842.0
2018-05-18 12:30:00,49.45,49.47,49.41,49.46,481676.0,40.6925,40.709,40.6596,40.7008,481676.0
2018-05-18 13:00:00,49.46,49.5,49.41,49.48,1076425.0,40.7008,40.7337,40.6596,40.7172,1076425.0
2018-05-18 13:30:00,49.48,49.55,49.47,49.5,443434.0,40.7172,40.7748,40.709,40.7337,443434.0
2018-05-18 14:00:00,49.5,49.57,49.48,49.56,450047.0,40.7337,40.7913,40.7172,40.7831,450047.0
2018-05-18 14:30:00,49.56,49.6,49.55,49.57,720851.0,40.7831,40.816,40.7748,40.7913,720851.0
2018-05-18 15:00:00,49.57,49.57,49.5,49.54,845309.0,40.7913,40.7913,40.7337,40.7666,845309.0
2018-05-18 15:30:00,49.54,49.56,49.49,49.53,2938203.0,40.7666,40.7831,40.7255,40.7584,2938203.0
2018-05-21 09:30:00,49.73,49.81,49.6,49.72,1133778.0,40.923,40.9888,40.816,40.9147,1133778.0
2018-05-21 10:00:00,49.72,49.92,49.71,49.86,1004319.0,40.9147,41.0793,40.9065,41.0299,1004319.0
2018-05-21 10:30:00,49.87,49.89,49.73,49.73,514094.0,41.0382,41.0546,40.923,40.923,514094.0
2018-05-21 11:00:00,49.74,49.82,49.71,49.74,402546.0,40.9312,40.997,40.9065,40.9312,402546.0
2018-05-21 11:30:00,49.74,49.78,49.66,49.7,203937.0,40.9312,40.9641,40.8654,40.8983,203937.0
2018-05-21 12:00:00,49.7,49.8,49.69,49.79,248646.0,40.8983,40.9806,40.89,40.9723,248646.0
2018-05-21 12:30:00,49.79,49.84,49.77,49.78,180889.0,40.9723,41.0135,40.9559,40.9641,180889.0
2018-05-21 13:00:00,49.78,49.82,49.76,49.78,229080.0,40.9641,40.997,40.9476,40.9641,229080.0
2018-05-21 13:30:00,49.78,49.8,49.74,49.74,452401.0,40.9641,40.9806,40.9312,40.9312,452401.0
2018-05-21 14:00:00,49.75,49.75,49.69,49.72,269911.0,40.9394,40.9394,40.89,40.9147,269911.0
2018-05-21 14:30:00,49.72,49.75,49.68,49.74,343037.0,40.9147,40.9394,40.8818,40.9312,343037.0
2018-05-21 15:00:00,49.74,49.75,49.66,49.68,404535.0,40.9312,40.9394,40.8654,40.8818,404535.0
2018-05-21 15:30:00,49.68,49.76,49.65,49.74,1201669.0,40.8818,40.9476,40.8571,40.9312,1201669.0
2018-05-22 09:30:00,49.84,49.94,49.77,49.94,894313.0,41.0135,41.0958,40.9559,41.0958,894313.0
2018-05-22 10:00:00,49.94,50.09,49.92,50.0,1544049.0,41.0958,41.2192,41.0793,41.1451,1544049.0
2018-05-22 10:30:00,49.99,50.03,49.84,49.85,666152.0,41.1369,41.1698,41.0135,41.0217,666152.0
2018-05-22 11:00:00,49.85,49.91,49.83,49.86,410878.0,41.0217,41.0711,41.0052,41.0299,410878.0
2018-05-22 11:30:00,49.85,49.86,49.77,49.79,433632.0,41.0217,41.0299,40.9559,40.9723,433632.0
2018-05-22 12:00:00,49.79,49.8,49.73,49.75,736794.0,40.9723,40.9806,40.923,40.9394,736794.0
2018-05-22 12:30:00,49.75,49.81,49.74,49.78,289401.0,40.9394,40.9888,40.9312,40.9641,289401.0
2018-05-22 13:00:00,49.78,49.79,49.74,49.76,314197.0,40.9641,40.9723,40.9312,40.9476,314197.0
2018-05-22 13:30:00,49.76,49.76,49.72,49.73,251370.0,40.9476,40.9476,40.9147,40.923,251370.0
2018-05-22 14:00:00,49.73,49.78,49.68,49.7,287617.0,40.923,40.9641,40.8818,40.8983,287617.0
2018-05-22 14:30:00,49.7,49.76,49.7,49.73,232764.0,40.8983,40.9476,40.8983,40.923,232764.0
2018-05-22 15:00:00,49.73,49.77,49.7,49.71,673974.0,40.923,40.9559,40.8983,40.9065,673974.0
2018-05-22 15:30:00,49.72,49.72,49.57,49.65,2413373.0,40.9147,40.9147,40.7913,40.8571,2413373.0
2018-05-23 09:30:00,49.55,49.65,49.48,49.65,821216.0,40.7748,40.8571,40.7172,40.8571,821216.0
2018-05-23 10:00:00,49.65,49.7,49.59,49.68,1245320.0,40.8571,40.8983,40.8078,40.8818,1245320.0
2018-05-23 10:30:00,49.68,49.74,49.62,49.64,869468.0,40.8818,40.9312,40.8324,40.8489,869468.0
2018-05-23 11:00:00,49.63,49.79,49.61,49.76,1609061.0,40.8407,40.9723,40.8242,40.9476,1609061.0
2018-05-23 11:30:00,49.76,49.78,49.65,49.66,657638.0,40.9476,40.9641,40.8571,40.8654,657638.0
2018-05-23 12:00:00,49.65,49.71,49.6,49.62,542226.0,40.8571,40.9065,40.816,40.8324,542226.0
2018-05-23 12:30:00,49.61,49.68,49.6,49.67,603795.0,40.8242,40.8818,40.816,40.8736,603795.0
2018-05-23 13:00:00,49.67,49.68,49.61,49.65,267817.0,40.8736,40.8818,40.8242,40.8571,267817.0
2018-05-23 13:30:00,49.64,49.65,49.56,49.58,582770.0,40.8489,40.8571,40.7831,40.7995,582770.0
2018-05-23 14:00:00,49.59,49.89,49.59,49.8,1874096.0,40.8078,41.0546,40.8078,40.9806,1874096.0
2018-05-23 14:30:00,49.81,49.82,49.73,49.79,1047820.0,40.9888,40.997,40.923,40.9723,1047820.0
2018-05-23 15:00:00,49.79,49.88,49.78,49.88,1591115.0,40.9723,41.0464,40.9641,41.0464,1591115.0
2018-05-23 15:30:00,49.88,49.89,49.8,49.85,3588245.0,41.0464,41.0546,40.9806,41.0217,3588245.0
2018-05-24 09:30:00,49.84,49.93,49.57,49.61,2072832.0,41.0135,41.0875,40.7913,40.8242,2072832.0
2018-05-24 10:00:00,49.62,49.69,49.54,49.66,1263917.0,40.8324,40.89,40.7666,40.8654,1263917.0
2018-05-24 10:30:00,49.65,49.66,49.58,49.62,910864.0,40.8571,40.8654,40.7995,40.8324,910864.0
2018-05-24 11:00:00,49.62,49.77,49.6,49.73,1075750.0,40.8324,40.9559,40.816,40.923,1075750.0
2018-05-24 11:30:00,49.72,49.72,49.62,49.68,602233.0,40.9147,40.9147,40.8324,40.8818,602233.0
2018-05-24 12:00:00,49.67,49.69,49.64,49.68,333705.0,40.8736,40.89,40.8489,40.8818,333705.0
2018-05-24 12:30:00,49.69,49.73,49.68,49.73,175849.0,40.89,40.923,40.8818,40.923,175849.0
2018-05-24 13:00:00,49.73,49.79,49.7,49.78,510500.0,40.923,40.9723,40.8983,40.9641,510500.0
2018-05-24 13:30:00,49.78,49.82,49.76,49.78,453858.0,40.9641,40.997,40.9476,40.9641,453858.0
2018-05-24 14:00:00,49.78,49.78,49.71,49.73,259455.0,40.9641,40.9641,40.9065,40.923,259455.0
2018-05-24 14:30:00,49.73,49.73,49.68,49.72,397839.0,40.923,40.923,40.8818,40.9147,397839.0
2018-05-24 15:00:00,49.72,49.79,49.68,49.76,427956.0,40.9147,40.9723,40.8818,40.9476,427956.0
2018-05-24 15:30:00,49.76,49.83,49.73,49.8,1085881.0,40.9476,41.0052,40.923,40.9806,1085881.0
2018-05-25 09:30:00,49.81,49.99,49.8,49.95,1617632.0,40.9888,41.1369,40.9806,41.104,1617632.0
2018-05-25 10:00:00,49.95,50.2,49.9,50.14,2370885.0,41.104,41.3097,41.0629,41.2603,2370885.0
2018-05-25 10:30:00,50.14,50.18,50.11,50.16,1477629.0,41.2603,41.2933,41.2357,41.2768,1477629.0
2018-05-25 11:00:00,50.15,50.15,50.04,50.08,2072688.0,41.2686,41.2686,41.1781,41.211,2072688.0
2018-05-25 11:30:00,50.08,50.08,49.96,49.98,367180.0,41.211,41.211,41.1122,41.1287,367180.0
2018-05-25 12:00:00,49.98,50.0,49.83,49.86,837519.0,41.1287,41.1451,41.0052,41.0299,837519.0
2018-05-25 12:30:00,49.86,49.91,49.82,49.86,357374.0,41.0299,41.0711,40.997,41.0299,357374.0
2018-05-25 13:00:00,49.86,49.89,49.8,49.81,274376.0,41.0299,41.0546,40.9806,40.9888,274376.0
2018-05-25 13:30:00,49.8,49.83,49.76,49.8,297216.0,40.9806,41.0052,40.9476,40.9806,297216.0
2018-05-25 14:00:00,49.79,49.83,49.78,49.81,602045.0,40.9723,41.0052,40.9641,40.9888,602045.0
2018-05-25 14:30:00,49.81,49.84,49.74,49.77,342758.0,40.9888,41.0135,40.9312,40.9559,342758.0
2018-05-25 15:00:00,49.77,49.87,49.76,49.86,518083.0,40.9559,41.0382,40.9476,41.0299,518083.0
2018-05-25 15:30:00,49.86,49.9,49.79,49.88,1420468.0,41.0299,41.0629,40.9723,41.0464,1420468.0
2018-05-29 09:30:00,49.7,49.86,49.62,49.86,2097419.0,40.8983,41.0299,40.8324,41.0299,2097419.0
2018-05-29 10:00:00,49.85,49.98,49.83,49.94,1406838.0,41.0217,41.1287,41.0052,41.0958,1406838.0
2018-05-29 10:30:00,49.93,49.99,49.85,49.93,706572.0,41.0875,41.1369,41.0217,41.0875,706572.0
2018-05-29 11:00:00,49.94,49.98,49.89,49.9,1188148.0,41.0958,41.1287,41.0546,41.0629,1188148.0
2018-05-29 11:30:00,49.91,49.91,49.77,49.79,982247.0,41.0711,41.0711,40.9559,40.9723,982247.0
2018-05-29 12:00:00,49.8,49.8,49.63,49.7,1002330.0,40.9806,40.9806,40.8407,40.8983,1002330.0
2018-05-29 12:30:00,49.7,49.8,49.7,49.78,577890.0,40.8983,40.9806,40.8983,40.9641,577890.0
2018-05-29 13:00:00,49.77,49.77,49.64,49.66,572033.0,40.9559,40.9559,40.8489,40.8654,572033.0
2018-05-29 13:30:00,49.66,49.71,49.61,49.65,739247.0,40.8654,40.9065,40.8242,40.8571,739247.0
2018-05-29 14:00:00,49.65,49.7,49.55,49.69,659406.0,40.8571,40.8983,40.7748,40.89,659406.0
2018-05-29 14:30:00,49.68,49.74,49.59,49.61,1308343.0,40.8818,40.9312,40.8078,40.8242,1308343.0
2018-05-29 15:00:00,49.6,49.66,49.58,49.66,811604.0,40.816,40.8654,40.7995,40.8654,811604.0
2018-05-29 15:30:00,49.65,49.82,49.63,49.78,2579452.0,40.8571,40.997,40.8407,40.9641,2579452.0
2018-05-30 09:30:00,49.96,50.0,49.8,49.96,1036845.0,41.1122,41.1451,40.9806,41.1122,1036845.0
2018-05-30 10:00:00,49.96,50.0,49.9,49.99,1085806.0,41.1122,41.1451,41.0629,41.1369,1085806.0
2018-05-30 10:30:00,49.98,50.11,49.98,50.11,820764.0,41.1287,41.2357,41.1287,41.2357,820764.0
2018-05-30 11:00:00,50.11,50.21,50.1,50.16,1101473.0,41.2357,41.318,41.2274,41.2768,1101473.0
2018-05-30 11:30:00,50.17,50.33,50.17,50.31,785572.0,41.285,41.4167,41.285,41.4002,785572.0
2018-05-30 12:00:00,50.3,50.36,50.29,50.33,812145.0,41.392,41.4414,41.3838,41.4167,812145.0
2018-05-30 12:30:00,50.33,50.4,50.31,50.39,554560.0,41.4167,41.4743,41.4002,41.4661,554560.0
2018-05-30 13:00:00,50.38,50.54,50.38,50.48,856747.0,41.4578,41.5895,41.4578,41.5401,856747.0
2018-05-30 13:30:00,50.47,50.49,50.42,50.45,493871.0,41.5319,41.5484,41.4908,41.5154,493871.0
2018-05-30 14:00:00,50.45,50.55,50.44,50.51,572780.0,41.5154,41.5977,41.5072,41.5648,572780.0
2018-05-30 14:30:00,50.51,50.56,50.48,50.53,362620.0,41.5648,41.606,41.5401,41.5813,362620.0
2018-05-30 15:00:00,50.53,50.54,50.41,50.41,631491.0,41.5813,41.5895,41.4825,41.4825,631491.0
2018-05-30 15:30:00,50.41,50.49,50.39,50.45,5445773.0,41.4825,41.5484,41.4661,41.5154,5445773.0
2018-05-31 09:30:00,50.38,50.43,49.84,49.86,3203975.0,41.4578,41.499,41.0135,41.0299,3203975.0
2018-05-31 10:00:00,49.86,49.94,49.81,49.85,1881211.0,41.0299,41.0958,40.9888,41.0217,1881211.0
2018-05-31 10:30:00,49.85,49.86,49.64,49.67,1505655.0,41.0217,41.0299,40.8489,40.8736,1505655.0
2018-05-31 11:00:00,49.67,49.77,49.62,49.76,960726.0,40.8736,40.9559,40.8324,40.9476,960726.0
2018-05-31 11:30:00,49.76,49.84,49.71,49.75,1156919.0,40.9476,41.0135,40.9065,40.9394,1156919.0
2018-05-31 12:00:00,49.75,49.76,49.6,49.6,736276.0,40.9394,40.9476,40.816,40.816,736276.0
2018-05-31 12:30:00,49.6,49.65,49.58,49.63,858409.0,40.816,40.8571,40.7995,40.8407,858409.0
2018-05-31 13:00:00,49.63,49.63,49.5,49.51,594335.0,40.8407,40.8407,40.7337,40.7419,594335.0
2018-05-31 13:30:00,49.5,49.58,49.48,49.51,784090.0,40.7337,40.7995,40.7172,40.7419,784090.0
2018-05-31 14:00:00,49.51,49.62,49.47,49.56,731718.0,40.7419,40.8324,40.709,40.7831,731718.0
2018-05-31 14:30:00,49.56,49.7,49.54,49.7,1049968.0,40.7831,40.8983,40.7666,40.8983,1049968.0
2018-05-31 15:00:00,49.7,49.77,49.68,49.76,772580.0,40.8983,40.9559,40.8818,40.9476,772580.0
2018-05-31 15:30:00,49.76,49.77,49.64,49.67,3588667.0,40.9476,40.9559,40.8489,40.8736,3588667.0
2018-06-01 09:30:00,49.8,49.87,49.67,49.71,1154661.0,40.9806,41.0382,40.8736,40.9065,1154661.0
2018-06-01 10:00:00,49.72,49.83,49.64,49.72,1324087.0,40.9147,41.0052,40.8489,40.9147,1324087.0
2018-06-01 10:30:00,49.71,49.81,49.69,49.77,901282.0,40.9065,40.9888,40.89,40.9559,901282.0
2018-06-01 11:00:00,49.77,49.79,49.59,49.59,374221.0,40.9559,40.9723,40.8078,40.8078,374221.0
2018-06-01 11:30:00,49.59,49.64,49.53,49.6,760251.0,40.8078,40.8489,40.7584,40.816,760251.0
2018-06-01 12:00:00,49.6,49.64,49.56,49.63,965351.0,40.816,40.8489,40.7831,40.8407,965351.0
2018-06-01 12:30:00,49.62,49.73,49.62,49.72,368007.0,40.8324,40.923,40.8324,40.9147,368007.0
2018-06-01 13:00:00,49.72,49.79,49.71,49.77,557763.0,40.9147,40.9723,40.9065,40.9559,557763.0
2018-06-01 13:30:00,49.78,49.78,49.73,49.74,401367.0,40.9641,40.9641,40.923,40.9312,401367.0
2018-06-01 14:00:00,49.75,49.89,49.71,49.86,439318.0,40.9394,41.0546,40.9065,41.0299,439318.0
2018-06-01 14:30:00,49.86,49.86,49.76,49.78,378436.0,41.0299,41.0299,40.9476,40.9641,378436.0
2018-06-01 15:00:00,49.77,49.78,49.63,49.65,729049.0,40.9559,40.9641,40.8407,40.8571,729049.0
2018-06-01 15:30:00,49.65,49.68,49.63,49.65,1980253.0,40.8571,40.8818,40.8407,40.8571,1980253.0
2018-06-04 09:30:00,49.76,50.09,49.76,50.08,1645184.0,40.9476,41.2192,40.9476,41.211,1645184.0
2018-06-04 10:00:00,50.09,50.13,49.93,49.94,2692067.0,41.2192,41.2521,41.0875,41.0958,2692067.0
2018-06-04 10:30:00,49.94,50.06,49.9,50.02,541842.0,41.0958,41.1945,41.0629,41.1616,541842.0
2018-06-04 11:00:00,50.03,50.06,49.93,50.0,735312.0,41.1698,41.1945,41.0875,41.1451,735312.0
2018-06-04 11:30:00,50.01,50.03,49.95,50.03,856984.0,41.1534,41.1698,41.104,41.1698,856984.0
2018-06-04 12:00:00,50.02,50.1,50.0,50.06,753480.0,41.1616,41.2274,41.1451,41.1945,753480.0
2018-06-04 12:30:00,50.06,50.08,50.04,50.07,434904.0,41.1945,41.211,41.1781,41.2027,434904.0
2018-06-04 13:00:00,50.08,50.12,50.07,50.09,638505.0,41.211,41.2439,41.2027,41.2192,638505.0
2018-06-04 13:30:00,50.09,50.1,50.03,50.08,347263.0,41.2192,41.2274,41.1698,41.211,347263.0
2018-06-04 14:00:00,50.08,50.13,50.07,50.09,329151.0,41.211,41.2521,41.2027,41.2192,329151.0
2018-06-04 14:30:00,50.1,50.1,50.04,50.08,431858.0,41.2274,41.2274,41.1781,41.211,431858.0
2018-06-04 15:00:00,50.09,50.12,50.07,50.07,438135.0,41.2192,41.2439,41.2027,41.2027,438135.0
2018-06-04 15:30:00,50.07,50.09,50.04,50.06,1497746.0,41.2027,41.2192,41.1781,41.1945,1497746.0
2018-06-05 09:30:00,50.11,50.14,49.84,49.92,1124508.0,41.2357,41.2603,41.0135,41.0793,1124508.0
2018-06-05 10:00:00,49.93,50.01,49.9,49.96,831006.0,41.0875,41.1534,41.0629,41.1122,831006.0
2018-06-05 10:30:00,49.97,49.98,49.85,49.91,709845.0,41.1205,41.1287,41.0217,41.0711,709845.0
2018-06-05 11:00:00,49.91,49.92,49.77,49.79,583908.0,41.0711,41.0793,40.9559,40.9723,583908.0
2018-06-05 11:30:00,49.79,49.79,49.7,49.71,1211674.0,40.9723,40.9723,40.8983,40.9065,1211674.0
2018-06-05 12:00:00,49.72,49.86,49.68,49.83,365367.0,40.9147,41.0299,40.8818,41.0052,365367.0
2018-06-05 12:30:00,49.84,49.84,49.76,49.78,236293.0,41.0135,41.0135,40.9476,40.9641,236293.0
2018-06-05 13:00:00,49.78,49.85,49.77,49.84,198966.0,40.9641,41.0217,40.9559,41.0135,198966.0
2018-06-05 13:30:00,49.84,49.84,49.79,49.82,290425.0,41.0135,41.0135,40.9723,40.997,290425.0
2018-06-05 14:00:00,49.81,49.89,49.78,49.88,536133.0,40.9888,41.0546,40.9641,41.0464,536133.0
2018-06-05 14:30:00,49.88,49.89,49.86,49.87,357806.0,41.0464,41.0546,41.0299,41.0382,357806.0
2018-06-05 15:00:00,49.87,49.87,49.82,49.84,577698.0,41.0382,41.0382,40.997,41.0135,577698.0
2018-06-05 15:30:00,49.84,49.87,49.82,49.83,1180481.0,41.0135,41.0382,40.997,41.0052,1180481.0
2018-06-06 09:30:00,49.86,49.86,49.7,49.83,1149668.0,41.0299,41.0299,40.8983,41.0052,1149668.0
2018-06-06 10:00:00,49.83,49.83,49.61,49.65,732976.0,41.0052,41.0052,40.8242,40.8571,732976.0
2018-06-06 10:30:00,49.64,49.75,49.63,49.74,782113.0,40.8489,40.9394,40.8407,40.9312,782113.0
2018-06-06 11:00:00,49.74,49.76,49.55,49.62,494875.0,40.9312,40.9476,40.7748,40.8324,494875.0
2018-06-06 11:30:00,49.62,49.69,49.59,49.69,555289.0,40.8324,40.89,40.8078,40.89,555289.0
2018-06-06 12:00:00,49.68,49.77,49.67,49.77,285737.0,40.8818,40.9559,40.8736,40.9559,285737.0
2018-06-06 12:30:00,49.78,49.8,49.73,49.77,357369.0,40.9641,40.9806,40.923,40.9559,357369.0
2018-06-06 13:00:00,49.77,49.84,49.75,49.8,380641.0,40.9559,41.0135,40.9394,40.9806,380641.0
2018-06-06 13:30:00,49.81,49.81,49.7,49.72,732890.0,40.9888,40.9888,40.8983,40.9147,732890.0
2018-06-06 14:00:00,49.72,49.76,49.71,49.72,807432.0,40.9147,40.9476,40.9065,40.9147,807432.0
2018-06-06 14:30:00,49.71,49.81,49.69,49.78,416987.0,40.9065,40.9888,40.89,40.9641,416987.0
2018-06-06 15:00:00,49.77,49.82,49.76,49.77,572613.0,40.9559,40.997,40.9476,40.9559,572613.0
2018-06-06 15:30:00,49.77,49.9,49.74,49.89,3367948.0,40.9559,41.0629,40.9312,41.0546,3367948.0
2018-06-07 09:30:00,49.77,50.12,49.7,50.01,1884096.0,40.9559,41.2439,40.8983,41.1534,1884096.0
2018-06-07 10:00:00,50.0,50.23,49.97,50.12,1593214.0,41.1451,41.3344,41.1205,41.2439,1593214.0
2018-06-07 10:30:00,50.12,50.47,50.09,50.36,2321147.0,41.2439,41.5319,41.2192,41.4414,2321147.0
2018-06-07 11:00:00,50.36,50.43,50.29,50.31,1483421.0,41.4414,41.499,41.3838,41.4002,1483421.0
2018-06-07 11:30:00,50.3,50.33,50.15,50.21,486741.0,41.392,41.4167,41.2686,41.318,486741.0
2018-06-07 12:00:00,50.21,50.36,50.2,50.34,406427.0,41.318,41.4414,41.3097,41.4249,406427.0
2018-06-07 12:30:00,50.33,50.38,50.28,50.37,537772.0,41.4167,41.4578,41.3756,41.4496,537772.0
2018-06-07 13:00:00,50.36,50.43,50.27,50.28,789528.0,41.4414,41.499,41.3673,41.3756,789528.0
2018-06-07 13:30:00,50.28,50.36,50.24,50.25,1235591.0,41.3756,41.4414,41.3426,41.3509,1235591.0
2018-06-07 14:00:00,50.24,50.31,50.23,50.28,589358.0,41.3426,41.4002,41.3344,41.3756,589358.0
2018-06-07 14:30:00,50.28,50.3,50.2,50.22,526964.0,41.3756,41.392,41.3097,41.3262,526964.0
2018-06-07 15:00:00,50.22,50.23,50.08,50.19,933624.0,41.3262,41.3344,41.211,41.3015,933624.0
2018-06-07 15:30:00,50.2,50.21,50.12,50.2,2277375.0,41.3097,41.318,41.2439,41.3097,2277375.0
2018-06-08 09:30:00,50.23,50.7,50.23,50.66,2805898.0,41.3344,41.7212,41.3344,41.6883,2805898.0
2018-06-08 10:00:00,50.66,50.68,50.52,50.56,838229.0,41.6883,41.7047,41.5731,41.606,838229.0
2018-06-08 10:30:00,50.56,50.75,50.53,50.7,1376451.0,41.606,41.7623,41.5813,41.7212,1376451.0
2018-06-08 11:00:00,50.7,50.7,50.57,50.63,1009178.0,41.7212,41.7212,41.6142,41.6636,1009178.0
2018-06-08 11:30:00,50.63,50.68,50.57,50.63,837745.0,41.6636,41.7047,41.6142,41.6636,837745.0
2018-06-08 12:00:00,50.63,50.8,50.62,50.8,865131.0,41.6636,41.8035,41.6553,41.8035,865131.0
2018-06-08 12:30:00,50.8,50.84,50.74,50.8,745160.0,41.8035,41.8364,41.7541,41.8035,745160.0
2018-06-08 13:00:00,50.8,50.82,50.76,50.8,644046.0,41.8035,41.8199,41.7705,41.8035,644046.0
2018-06-08 13:30:00,50.8,50.81,50.73,50.79,662940.0,41.8035,41.8117,41.7459,41.7952,662940.0
2018-06-08 14:00:00,50.79,50.8,50.73,50.73,473002.0,41.7952,41.8035,41.7459,41.7459,473002.0
2018-06-08 14:30:00,50.73,50.78,50.71,50.76,733524.0,41.7459,41.787,41.7294,41.7705,733524.0
2018-06-08 15:00:00,50.75,50.79,50.71,50.78,724908.0,41.7623,41.7952,41.7294,41.787,724908.0
2018-06-08 15:30:00,50.78,50.86,50.75,50.84,2647276.0,41.787,41.8528,41.7623,41.8364,2647276.0
2018-06-11 09:30:00,50.87,51.09,50.87,50.94,1434216.0,41.8611,42.0421,41.8611,41.9187,1434216.0
2018-06-11 10:00:00,50.95,51.05,50.87,51.05,928753.0,41.9269,42.0092,41.8611,42.0092,928753.0
2018-06-11 10:30:00,51.05,51.06,51.0,51.03,752973.0,42.0092,42.0174,41.968,41.9927,752973.0
2018-06-11 11:00:00,51.03,51.1,51.0,51.04,1309633.0,41.9927,42.0503,41.968,42.001,1309633.0
2018-06-11 11:30:00,51.04,51.15,51.04,51.15,611681.0,42.001,42.0915,42.001,42.0915,611681.0
2018-06-11 12:00:00,51.16,51.17,51.13,51.17,476118.0,42.0997,42.1079,42.075,42.1079,476118.0
2018-06-11 12:30:00,51.17,51.27,51.17,51.27,461748.0,42.1079,42.1902,42.1079,42.1902,461748.0
2018-06-11 13:00:00,51.28,51.3,51.25,51.26,321159.0,42.1985,42.2149,42.1738,42.182,321159.0
2018-06-11 13:30:00,51.26,51.3,51.24,51.29,643126.0,42.182,42.2149,42.1655,42.2067,643126.0
2018-06-11 14:00:00,51.29,51.3,51.25,51.27,685729.0,42.2067,42.2149,42.1738,42.1902,685729.0
2018-06-11 14:30:00,51.27,51.28,51.23,51.27,539794.0,42.1902,42.1985,42.1573,42.1902,539794.0
2018-06-11 15:00:00,51.27,51.35,51.26,51.35,549211.0,42.1902,42.2561,42.182,42.2561,549211.0
2018-06-11 15:30:00,51.35,51.35,51.23,51.24,3697851.0,42.2561,42.2561,42.1573,42.1655,3697851.0
2018-06-12 09:30:00,51.28,51.38,51.01,51.11,1805072.0,42.1985,42.2807,41.9763,42.0586,1805072.0
2018-06-12 10:00:00,51.12,51.24,51.01,51.24,1782912.0,42.0668,42.1655,41.9763,42.1655,1782912.0
2018-06-12 10:30:00,51.23,51.28,51.19,51.24,1159182.0,42.1573,42.1985,42.1244,42.1655,1159182.0
2018-06-12 11:00:00,51.23,51.25,51.12,51.15,1077266.0,42.1573,42.1738,42.0668,42.0915,1077266.0
2018-06-12 11:30:00,51.15,51.25,51.12,51.25,618255.0,42.0915,42.1738,42.0668,42.1738,618255.0
2018-06-12 12:00:00,51.25,51.31,51.24,51.29,505031.0,42.1738,42.2231,42.1655,42.2067,505031.0
2018-06-12 12:30:00,51.29,51.33,51.29,51.29,228517.0,42.2067,42.2396,42.2067,42.2067,228517.0
2018-06-12 13:00:00,51.29,51.3,51.22,51.26,311697.0,42.2067,42.2149,42.1491,42.182,311697.0
2018-06-12 13:30:00,51.26,51.32,51.25,51.3,321962.0,42.182,42.2314,42.1738,42.2149,321962.0
2018-06-12 14:00:00,51.31,51.32,51.26,51.29,473470.0,42.2231,42.2314,42.182,42.2067,473470.0
2018-06-12 14:30:00,51.3,51.32,51.28,51.28,614318.0,42.2149,42.2314,42.1985,42.1985,614318.0
2018-06-12 15:00:00,51.29,51.33,51.27,51.29,424259.0,42.2067,42.2396,42.1902,42.2067,424259.0
2018-06-12 15:30:00,51.29,51.37,51.26,51.34,1681734.0,42.2067,42.2725,42.182,42.2478,1681734.0
2018-06-13 09:30:00,51.34,51.42,51.23,51.36,887254.0,42.2478,42.3137,42.1573,42.2643,887254.0
2018-06-13 10:00:00,51.36,51.42,51.31,51.34,613739.0,42.2643,42.3137,42.2231,42.2478,613739.0
2018-06-13 10:30:00,51.34,51.34,51.21,51.3,564294.0,42.2478,42.2478,42.1409,42.2149,564294.0
2018-06-13 11:00:00,51.31,51.35,51.28,51.29,724139.0,42.2231,42.2561,42.1985,42.2067,724139.0
2018-06-13 11:30:00,51.29,51.31,51.25,51.28,329532.0,42.2067,42.2231,42.1738,42.1985,329532.0
2018-06-13 12:00:00,51.29,51.37,51.27,51.34,939963.0,42.2067,42.2725,42.1902,42.2478,939963.0
2018-06-13 12:30:00,51.34,51.4,51.32,51.36,268591.0,42.2478,42.2972,42.2314,42.2643,268591.0
2018-06-13 13:00:00,51.36,51.39,51.31,51.31,307199.0,42.2643,42.289,42.2231,42.2231,307199.0
2018-06-13 13:30:00,51.31,51.37,51.3,51.34,451753.0,42.2231,42.2725,42.2149,42.2478,451753.0
2018-06-13 14:00:00,51.34,51.34,51.07,51.09,1651421.0,42.2478,42.2478,42.0256,42.0421,1651421.0
2018-06-13 14:30:00,51.08,51.19,51.03,51.18,862787.0,42.0339,42.1244,41.9927,42.1162,862787.0
2018-06-13 15:00:00,51.18,51.31,51.17,51.18,1088256.0,42.1162,42.2231,42.1079,42.1162,1088256.0
2018-06-13 15:30:00,51.18,51.25,51.15,51.17,4432676.0,42.1162,42.1738,42.0915,42.1079,4432676.0
2018-06-14 09:30:00,51.25,51.31,51.06,51.21,1799370.0,42.1738,42.2231,42.0174,42.1409,1799370.0
2018-06-14 10:00:00,51.21,51.32,51.19,51.2,936943.0,42.1409,42.2314,42.1244,42.1326,936943.0
2018-06-14 10:30:00,51.19,51.23,51.15,51.22,667275.0,42.1244,42.1573,42.0915,42.1491,667275.0
2018-06-14 11:00:00,51.22,51.29,51.12,51.27,746887.0,42.1491,42.2067,42.0668,42.1902,746887.0
2018-06-14 11:30:00,51.28,51.3,51.2,51.25,531727.0,42.1985,42.2149,42.1326,42.1738,531727.0
2018-06-14 12:00:00,51.25,51.3,51.23,51.24,355116.0,42.1738,42.2149,42.1573,42.1655,355116.0
2018-06-14 12:30:00,51.23,51.31,51.23,51.26,549915.0,42.1573,42.2231,42.1573,42.182,549915.0
2018-06-14 13:00:00,51.27,51.3,51.24,51.27,232299.0,42.1902,42.2149,42.1655,42.1902,232299.0
2018-06-14 13:30:00,51.27,51.28,51.2,51.24,327694.0,42.1902,42.1985,42.1326,42.1655,327694.0
2018-06-14 14:00:00,51.24,51.28,51.2,51.21,446806.0,42.1655,42.1985,42.1326,42.1409,446806.0
2018-06-14 14:30:00,51.21,51.24,51.18,51.23,560312.0,42.1409,42.1655,42.1162,42.1573,560312.0
2018-06-14 15:00:00,51.23,51.28,51.2,51.27,426203.0,42.1573,42.1985,42.1326,42.1902,426203.0
2018-06-14 15:30:00,51.27,51.32,51.25,51.28,1196406.0,42.1902,42.2314,42.1738,42.1985,1196406.0
2018-06-15 09:30:00,50.84,51.11,50.74,51.09,1498397.0,42.156,42.3799,42.0731,42.3633,1498397.0
2018-06-15 10:00:00,51.09,51.23,51.06,51.11,910979.0,42.3633,42.4794,42.3385,42.3799,910979.0
2018-06-15 10:30:00,51.1,51.14,51.0,51.11,1208798.0,42.3716,42.4048,42.2887,42.3799,1208798.0
2018-06-15 11:00:00,51.11,51.21,51.1,51.13,689676.0,42.3799,42.4628,42.3716,42.3965,689676.0
2018-06-15 11:30:00,51.13,51.22,51.13,51.19,456486.0,42.3965,42.4711,42.3965,42.4463,456486.0
2018-06-15 12:00:00,51.18,51.2,51.11,51.16,298471.0,42.438,42.4545,42.3799,42.4214,298471.0
2018-06-15 12:30:00,51.16,51.19,51.14,51.16,487633.0,42.4214,42.4463,42.4048,42.4214,487633.0
2018-06-15 13:00:00,51.16,51.21,51.14,51.2,361384.0,42.4214,42.4628,42.4048,42.4545,361384.0
2018-06-15 13:30:00,51.2,51.22,51.18,51.2,501062.0,42.4545,42.4711,42.438,42.4545,501062.0
2018-06-15 14:00:00,51.21,51.37,51.2,51.35,547967.0,42.4628,42.5955,42.4545,42.5789,547967.0
2018-06-15 14:30:00,51.35,51.38,51.32,51.34,760433.0,42.5789,42.6038,42.5541,42.5706,760433.0
2018-06-15 15:00:00,51.34,51.38,51.27,51.37,812387.0,42.5706,42.6038,42.5126,42.5955,812387.0
2018-06-15 15:30:00,51.36,51.57,51.36,51.53,4482798.0,42.5872,42.7613,42.5872,42.7282,4482798.0
2018-06-18 09:30:00,51.37,51.39,50.9,50.99,2417439.0,42.5955,42.6121,42.2058,42.2804,2417439.0
2018-06-18 10:00:00,50.99,51.01,50.78,50.87,1686809.0,42.2804,42.297,42.1063,42.1809,1686809.0
2018-06-18 10:30:00,50.87,50.88,50.73,50.77,866615.0,42.1809,42.1892,42.0648,42.098,866615.0
2018-06-18 11:00:00,50.76,50.81,50.71,50.71,916927.0,42.0897,42.1312,42.0482,42.0482,916927.0
2018-06-18 11:30:00,50.71,50.74,50.65,50.7,665226.0,42.0482,42.0731,41.9985,42.04,665226.0
2018-06-18 12:00:00,50.69,50.71,50.56,50.58,659831.0,42.0317,42.0482,41.9239,41.9404,659831.0
2018-06-18 12:30:00,50.58,50.65,50.58,50.64,764761.0,41.9404,41.9985,41.9404,41.9902,764761.0
2018-06-18 13:00:00,50.63,50.65,50.61,50.63,652266.0,41.9819,41.9985,41.9653,41.9819,652266.0
2018-06-18 13:30:00,50.63,50.71,50.62,50.71,717092.0,41.9819,42.0482,41.9736,42.0482,717092.0
2018-06-18 14:00:00,50.71,50.79,50.68,50.78,700643.0,42.0482,42.1146,42.0234,42.1063,700643.0
2018-06-18 14:30:00,50.78,50.8,50.71,50.73,559612.0,42.1063,42.1229,42.0482,42.0648,559612.0
2018-06-18 15:00:00,50.73,50.76,50.71,50.72,621080.0,42.0648,42.0897,42.0482,42.0565,621080.0
2018-06-18 15:30:00,50.72,50.81,50.7,50.79,2639567.0,42.0565,42.1312,42.04,42.1146,2639567.0
2018-06-19 09:30:00,50.6,50.91,50.57,50.9,2263450.0,41.957,42.2141,41.9322,42.2058,2263450.0
2018-06-19 10:00:00,50.89,51.04,50.87,51.03,970533.0,42.1975,42.3219,42.1809,42.3136,970533.0
2018-06-19 10:30:00,51.04,51.16,50.98,51.0,1177916.0,42.3219,42.4214,42.2721,42.2887,1177916.0
2018-06-19 11:00:00,50.99,51.04,50.96,51.01,1130270.0,42.2804,42.3219,42.2555,42.297,1130270.0
2018-06-19 11:30:00,51.01,51.11,50.95,51.09,870446.0,42.297,42.3799,42.2472,42.3633,870446.0
2018-06-19 12:00:00,51.09,51.1,50.97,51.01,610834.0,42.3633,42.3716,42.2638,42.297,610834.0
2018-06-19 12:30:00,51.01,51.03,50.97,51.02,787796.0,42.297,42.3136,42.2638,42.3053,787796.0
2018-06-19 13:00:00,51.02,51.04,50.97,50.98,407442.0,42.3053,42.3219,42.2638,42.2721,407442.0
2018-06-19 13:30:00,50.98,51.04,50.92,51.04,512028.0,42.2721,42.3219,42.2224,42.3219,512028.0
2018-06-19 14:00:00,51.04,51.1,51.04,51.05,503682.0,42.3219,42.3716,42.3219,42.3302,503682.0
2018-06-19 14:30:00,51.05,51.12,51.01,51.1,465336.0,42.3302,42.3882,42.297,42.3716,465336.0
2018-06-19 15:00:00,51.1,51.11,50.97,50.97,536856.0,42.3716,42.3799,42.2638,42.2638,536856.0
2018-06-19 15:30:00,50.97,51.05,50.97,51.04,1760793.0,42.2638,42.3302,42.2638,42.3219,1760793.0
2018-06-20 09:30:00,51.21,51.22,50.91,51.03,1357646.0,42.4628,42.4711,42.2141,42.3136,1357646.0
2018-06-20 10:00:00,51.04,51.04,50.88,51.01,1066251.0,42.3219,42.3219,42.1892,42.297,1066251.0
2018-06-20 10:30:00,51.01,51.02,50.96,50.98,878272.0,42.297,42.3053,42.2555,42.2721,878272.0
2018-06-20 11:00:00,50.99,51.07,50.96,51.02,761373.0,42.2804,42.3468,42.2555,42.3053,761373.0
2018-06-20 11:30:00,51.03,51.06,50.99,51.04,352647.0,42.3136,42.3385,42.2804,42.3219,352647.0
2018-06-20 12:00:00,51.04,51.13,51.02,51.12,281988.0,42.3219,42.3965,42.3053,42.3882,281988.0
2018-06-20 12:30:00,51.12,51.18,51.1,51.17,433803.0,42.3882,42.438,42.3716,42.4297,433803.0
2018-06-20 13:00:00,51.17,51.2,51.12,51.12,594350.0,42.4297,42.4545,42.3882,42.3882,594350.0
2018-06-20 13:30:00,51.12,51.13,51.07,51.12,399238.0,42.3882,42.3965,42.3468,42.3882,399238.0
2018-06-20 14:00:00,51.12,51.12,51.08,51.1,306927.0,42.3882,42.3882,42.355,42.3716,306927.0
2018-06-20 14:30:00,51.1,51.11,51.06,51.07,366331.0,42.3716,42.3799,42.3385,42.3468,366331.0
2018-06-20 15:00:00,51.07,51.11,51.04,51.1,439595.0,42.3468,42.3799,42.3219,42.3716,439595.0
2018-06-20 15:30:00,51.1,51.13,51.06,51.11,1973780.0,42.3716,42.3965,42.3385,42.3799,1973780.0
2018-06-21 09:30:00,51.18,51.3,51.09,51.17,975487.0,42.438,42.5375,42.3633,42.4297,975487.0
2018-06-21 10:00:00,51.16,51.24,51.09,51.12,1273380.0,42.4214,42.4877,42.3633,42.3882,1273380.0
2018-06-21 10:30:00,51.12,51.38,51.09,51.34,1913035.0,42.3882,42.6038,42.3633,42.5706,1913035.0
2018-06-21 11:00:00,51.34,51.37,51.27,51.29,791062.0,42.5706,42.5955,42.5126,42.5292,791062.0
2018-06-21 11:30:00,51.29,51.31,51.18,51.2,831917.0,42.5292,42.5458,42.438,42.4545,831917.0
2018-06-21 12:00:00,51.19,51.2,51.07,51.12,464717.0,42.4463,42.4545,42.3468,42.3882,464717.0
2018-06-21 12:30:00,51.12,51.16,51.07,51.07,450335.0,42.3882,42.4214,42.3468,42.3468,450335.0
2018-06-21 13:00:00,51.08,51.18,51.07,51.18,452481.0,42.355,42.438,42.3468,42.438,452481.0
2018-06-21 13:30:00,51.18,51.24,51.09,51.21,2071580.0,42.438,42.4877,42.3633,42.4628,2071580.0
2018-06-21 14:00:00,51.2,51.26,51.19,51.23,484175.0,42.4545,42.5043,42.4463,42.4794,484175.0
2018-06-21 14:30:00,51.23,51.25,51.18,51.2,476165.0,42.4794,42.496,42.438,42.4545,476165.0
2018-06-21 15:00:00,51.2,51.23,51.06,51.17,783698.0,42.4545,42.4794,42.3385,42.4297,783698.0
2018-06-21 15:30:00,51.17,51.23,51.08,51.2,1974325.0,42.4297,42.4794,42.355,42.4545,1974325.0
2018-06-22 09:30:00,51.33,51.65,51.32,51.49,1472245.0,42.5623,42.8277,42.5541,42.695,1472245.0
2018-06-22 10:00:00,51.5,51.58,51.43,51.47,1024776.0,42.7033,42.7696,42.6453,42.6784,1024776.0
2018-06-22 10:30:00,51.46,51.6,51.45,51.56,770275.0,42.6701,42.7862,42.6618,42.7531,770275.0
2018-06-22 11:00:00,51.56,51.6,51.48,51.6,615801.0,42.7531,42.7862,42.6867,42.7862,615801.0
2018-06-22 11:30:00,51.6,51.65,51.58,51.58,517628.0,42.7862,42.8277,42.7696,42.7696,517628.0
2018-06-22 12:00:00,51.59,51.63,51.56,51.61,268237.0,42.7779,42.8111,42.7531,42.7945,268237.0
2018-06-22 12:30:00,51.61,51.66,51.58,51.65,523580.0,42.7945,42.836,42.7696,42.8277,523580.0
2018-06-22 13:00:00,51.65,51.67,51.58,51.6,329210.0,42.8277,42.8443,42.7696,42.7862,329210.0
2018-06-22 13:30:00,51.6,51.67,51.57,51.66,381748.0,42.7862,42.8443,42.7613,42.836,381748.0
2018-06-22 14:00:00,51.66,51.72,51.63,51.66,344225.0,42.836,42.8857,42.8111,42.836,344225.0
2018-06-22 14:30:00,51.66,51.69,51.63,51.68,368188.0,42.836,42.8609,42.8111,42.8526,368188.0
2018-06-22 15:00:00,51.68,51.71,51.65,51.67,653388.0,42.8526,42.8774,42.8277,42.8443,653388.0
2018-06-22 15:30:00,51.67,51.71,51.59,51.62,2142143.0,42.8443,42.8774,42.7779,42.8028,2142143.0
2018-06-25 09:30:00,51.51,51.97,51.5,51.9,4361266.0,42.7116,43.093,42.7033,43.035,4361266.0
2018-06-25 10:00:00,51.89,51.91,51.69,51.77,2876620.0,43.0267,43.0433,42.8609,42.9272,2876620.0
2018-06-25 10:30:00,51.77,51.85,51.71,51.74,1331483.0,42.9272,42.9935,42.8774,42.9023,1331483.0
2018-06-25 11:00:00,51.74,51.84,51.69,51.73,1109193.0,42.9023,42.9852,42.8609,42.894,1109193.0
2018-06-25 11:30:00,51.73,51.8,51.66,51.7,1232549.0,42.894,42.9521,42.836,42.8691,1232549.0
2018-06-25 12:00:00,51.7,51.72,51.55,51.71,1515478.0,42.8691,42.8857,42.7448,42.8774,1515478.0
2018-06-25 12:30:00,51.71,51.83,51.67,51.8,937522.0,42.8774,42.9769,42.8443,42.9521,937522.0
2018-06-25 13:00:00,51.8,51.81,51.7,51.73,830997.0,42.9521,42.9604,42.8691,42.894,830997.0
2018-06-25 13:30:00,51.73,51.8,51.71,51.78,1007414.0,42.894,42.9521,42.8774,42.9355,1007414.0
2018-06-25 14:00:00,51.78,51.79,51.72,51.76,535312.0,42.9355,42.9438,42.8857,42.9189,535312.0
2018-06-25 14:30:00,51.75,51.75,51.59,51.66,1206304.0,42.9106,42.9106,42.7779,42.836,1206304.0
2018-06-25 15:00:00,51.65,51.73,51.61,51.7,1332428.0,42.8277,42.894,42.7945,42.8691,1332428.0
2018-06-25 15:30:00,51.7,51.96,51.68,51.87,3346055.0,42.8691,43.0847,42.8526,43.0101,3346055.0
2018-06-26 09:30:00,51.9,51.97,51.43,51.66,1864026.0,43.035,43.093,42.6453,42.836,1864026.0
2018-06-26 10:00:00,51.67,51.74,51.59,51.71,2130762.0,42.8443,42.9023,42.7779,42.8774,2130762.0
2018-06-26 10:30:00,51.71,51.84,51.69,51.83,1103048.0,42.8774,42.9852,42.8609,42.9769,1103048.0
2018-06-26 11:00:00,51.83,51.91,51.73,51.88,792385.0,42.9769,43.0433,42.894,43.0184,792385.0
2018-06-26 11:30:00,51.87,52.0,51.87,51.89,554235.0,43.0101,43.1179,43.0101,43.0267,554235.0
2018-06-26 12:00:00,51.9,51.91,51.78,51.8,562327.0,43.035,43.0433,42.9355,42.9521,562327.0
2018-06-26 12:30:00,51.8,51.83,51.72,51.74,819342.0,42.9521,42.9769,42.8857,42.9023,819342.0
2018-06-26 13:00:00,51.74,51.79,51.7,51.78,817364.0,42.9023,42.9438,42.8691,42.9355,817364.0
2018-06-26 13:30:00,51.77,51.78,51.71,51.75,423227.0,42.9272,42.9355,42.8774,42.9106,423227.0
2018-06-26 14:00:00,51.75,51.77,51.7,51.71,464572.0,42.9106,42.9272,42.8691,42.8774,464572.0
2018-06-26 14:30:00,51.71,51.8,51.7,51.79,363757.0,42.8774,42.9521,42.8691,42.9438,363757.0
2018-06-26 15:00:00,51.78,51.79,51.75,51.75,546608.0,42.9355,42.9438,42.9106,42.9106,546608.0
2018-06-26 15:30:00,51.75,51.76,51.63,51.65,1799606.0,42.9106,42.9189,42.8111,42.8277,1799606.0
2018-06-27 09:30:00,51.6,51.84,51.34,51.84,1844902.0,42.7862,42.9852,42.5706,42.9852,1844902.0
2018-06-27 10:00:00,51.85,51.99,51.82,51.92,1280104.0,42.9935,43.1096,42.9686,43.0516,1280104.0
2018-06-27 10:30:00,51.91,52.0,51.82,51.99,1118761.0,43.0433,43.1179,42.9686,43.1096,1118761.0
2018-06-27 11:00:00,51.99,52.04,51.88,51.9,1400467.0,43.1096,43.1511,43.0184,43.035,1400467.0
2018-06-27 11:30:00,51.89,52.01,51.85,51.93,899830.0,43.0267,43.1262,42.9935,43.0599,899830.0
2018-06-27 12:00:00,51.93,51.96,51.85,51.86,603991.0,43.0599,43.0847,42.9935,43.0018,603991.0
2018-06-27 12:30:00,51.86,51.88,51.73,51.73,490613.0,43.0018,43.0184,42.894,42.894,490613.0
2018-06-27 13:00:00,51.73,51.77,51.63,51.65,743374.0,42.894,42.9272,42.8111,42.8277,743374.0
2018-06-27 13:30:00,51.65,51.72,51.62,51.68,793414.0,42.8277,42.8857,42.8028,42.8526,793414.0
2018-06-27 14:00:00,51.67,51.69,51.58,51.6,587637.0,42.8443,42.8609,42.7696,42.7862,587637.0
2018-06-27 14:30:00,51.6,51.63,51.52,51.54,646017.0,42.7862,42.8111,42.7199,42.7365,646017.0
2018-06-27 15:00:00,51.55,51.62,51.47,51.6,1102412.0,42.7448,42.8028,42.6784,42.7862,1102412.0
2018-06-27 15:30:00,51.61,51.69,51.5,51.52,6059076.0,42.7945,42.8609,42.7033,42.7199,6059076.0
2018-06-28 09:30:00,51.44,51.68,51.36,51.62,2497003.0,42.6536,42.8526,42.5872,42.8028,2497003.0
2018-06-28 10:00:00,51.63,51.66,51.46,51.51,2569020.0,42.8111,42.836,42.6701,42.7116,2569020.0
2018-06-28 10:30:00,51.52,51.6,51.47,51.53,1541742.0,42.7199,42.7862,42.6784,42.7282,1541742.0
2018-06-28 11:00:00,51.54,51.67,51.45,51.65,884231.0,42.7365,42.8443,42.6618,42.8277,884231.0
2018-06-28 11:30:00,51.65,51.67,51.54,51.56,721471.0,42.8277,42.8443,42.7365,42.7531,721471.0
2018-06-28 12:00:00,51.56,51.59,51.41,51.45,531598.0,42.7531,42.7779,42.6287,42.6618,531598.0
2018-06-28 12:30:00,51.46,51.53,51.41,51.53,425736.0,42.6701,42.7282,42.6287,42.7282,425736.0
2018-06-28 13:00:00,51.53,51.58,51.48,51.54,390689.0,42.7282,42.7696,42.6867,42.7365,390689.0
2018-06-28 13:30:00,51.55,51.62,51.51,51.6,417355.0,42.7448,42.8028,42.7116,42.7862,417355.0
2018-06-28 14:00:00,51.6,51.62,51.53,51.6,390905.0,42.7862,42.8028,42.7282,42.7862,390905.0
2018-06-28 14:30:00,51.6,51.65,51.54,51.63,449887.0,42.7862,42.8277,42.7365,42.8111,449887.0
2018-06-28 15:00:00,51.64,51.66,51.59,51.62,484825.0,42.8194,42.836,42.7779,42.8028,484825.0
2018-06-28 15:30:00,51.62,51.63,51.52,51.57,1613476.0,42.8028,42.8111,42.7199,42.7613,1613476.0
2018-06-29 09:30:00,51.59,51.6,51.3,51.49,1705168.0,42.7779,42.7862,42.5375,42.695,1705168.0
2018-06-29 10:00:00,51.48,51.56,51.42,51.43,1341578.0,42.6867,42.7531,42.637,42.6453,1341578.0
2018-06-29 10:30:00,51.44,51.53,51.39,51.52,996946.0,42.6536,42.7282,42.6121,42.7199,996946.0
2018-06-29 11:00:00,51.51,51.66,51.51,51.66,743244.0,42.7116,42.836,42.7116,42.836,743244.0
2018-06-29 11:30:00,51.66,51.7,51.63,51.65,558785.0,42.836,42.8691,42.8111,42.8277,558785.0
2018-06-29 12:00:00,51.65,51.76,51.65,51.75,415066.0,42.8277,42.9189,42.8277,42.9106,415066.0
2018-06-29 12:30:00,51.76,51.77,51.7,51.71,355216.0,42.9189,42.9272,42.8691,42.8774,355216.0
2018-06-29 13:00:00,51.71,51.79,51.68,51.71,283349.0,42.8774,42.9438,42.8526,42.8774,283349.0
2018-06-29 13:30:00,51.71,51.75,51.67,51.74,245915.0,42.8774,42.9106,42.8443,42.9023,245915.0
2018-06-29 14:00:00,51.74,51.76,51.66,51.73,670641.0,42.9023,42.9189,42.836,42.894,670641.0
2018-06-29 14:30:00,51.73,51.76,51.66,51.76,389884.0,42.894,42.9189,42.836,42.9189,389884.0
2018-06-29 15:00:00,51.76,51.81,51.68,51.71,712124.0,42.9189,42.9604,42.8526,42.8774,712124.0
2018-06-29 15:30:00,51.71,51.73,51.49,51.51,3437443.0,42.8774,42.894,42.695,42.7116,3437443.0
2018-07-02 09:30:00,51.3,51.53,51.23,51.37,1894517.0,42.5375,42.7282,42.4794,42.5955,1894517.0
2018-07-02 10:00:00,51.37,51.47,51.15,51.26,1381875.0,42.5955,42.6784,42.4131,42.5043,1381875.0
2018-07-02 10:30:00,51.26,51.32,51.2,51.23,1059484.0,42.5043,42.5541,42.4545,42.4794,1059484.0
2018-07-02 11:00:00,51.23,51.35,51.23,51.31,608252.0,42.4794,42.5789,42.4794,42.5458,608252.0
2018-07-02 11:30:00,51.29,51.3,51.19,51.21,653692.0,42.5292,42.5375,42.4463,42.4628,653692.0
2018-07-02 12:00:00,51.2,51.21,51.05,51.09,517582.0,42.4545,42.4628,42.3302,42.3633,517582.0
2018-07-02 12:30:00,51.08,51.13,51.06,51.07,383697.0,42.355,42.3965,42.3385,42.3468,383697.0
2018-07-02 13:00:00,51.06,51.07,50.9,50.94,545957.0,42.3385,42.3468,42.2058,42.239,545957.0
2018-07-02 13:30:00,50.94,51.09,50.93,51.07,512540.0,42.239,42.3633,42.2307,42.3468,512540.0
2018-07-02 14:00:00,51.07,51.21,51.06,51.21,915413.0,42.3468,42.4628,42.3385,42.4628,915413.0
2018-07-02 14:30:00,51.21,51.22,51.1,51.11,858499.0,42.4628,42.4711,42.3716,42.3799,858499.0
2018-07-02 15:00:00,51.11,51.17,51.06,51.17,1098474.0,42.3799,42.4297,42.3385,42.4297,1098474.0
2018-07-02 15:30:00,51.17,51.26,51.1,51.23,2508558.0,42.4297,42.5043,42.3716,42.4794,2508558.0
2018-07-03 09:30:00,51.43,51.57,51.31,51.43,1783028.0,42.6453,42.7613,42.5458,42.6453,1783028.0
2018-07-03 10:00:00,51.42,51.5,51.33,51.43,1163908.0,42.637,42.7033,42.5623,42.6453,1163908.0
2018-07-03 10:30:00,51.42,51.43,51.27,51.31,681151.0,42.637,42.6453,42.5126,42.5458,681151.0
2018-07-03 11:00:00,51.32,51.5,51.31,51.47,600248.0,42.5541,42.7033,42.5458,42.6784,600248.0
2018-07-03 11:30:00,51.47,51.6,51.45,51.57,609820.0,42.6784,42.7862,42.6618,42.7613,609820.0
2018-07-03 12:00:00,51.57,51.62,51.51,51.54,705022.0,42.7613,42.8028,42.7116,42.7365,705022.0
2018-07-03 12:30:00,51.53,51.53,51.27,51.36,1883597.0,42.7282,42.7282,42.5126,42.5872,1883597.0
2018-07-05 09:30:00,51.57,51.74,51.57,51.61,1300166.0,42.7613,42.9023,42.7613,42.7945,1300166.0
2018-07-05 10:00:00,51.61,51.69,51.54,51.61,905434.0,42.7945,42.8609,42.7365,42.7945,905434.0
2018-07-05 10:30:00,51.62,51.64,51.47,51.55,789918.0,42.8028,42.8194,42.6784,42.7448,789918.0
2018-07-05 11:00:00,51.56,51.64,51.55,51.56,572450.0,42.7531,42.8194,42.7448,42.7531,572450.0
2018-07-05 11:30:00,51.57,51.7,51.55,51.69,477141.0,42.7613,42.8691,42.7448,42.8609,477141.0
2018-07-05 12:00:00,51.69,51.9,51.69,51.87,841656.0,42.8609,43.035,42.8609,43.0101,841656.0
2018-07-05 12:30:00,51.87,51.9,51.83,51.89,555725.0,43.0101,43.035,42.9769,43.0267,555725.0
2018-07-05 13:00:00,51.89,51.94,51.87,51.9,326912.0,43.0267,43.0681,43.0101,43.035,326912.0
2018-07-05 13:30:00,51.9,51.92,51.85,51.91,289527.0,43.035,43.0516,42.9935,43.0433,289527.0
2018-07-05 14:00:00,51.91,51.98,51.78,51.91,555767.0,43.0433,43.1013,42.9355,43.0433,555767.0
2018-07-05 14:30:00,51.91,51.93,51.86,51.91,394022.0,43.0433,43.0599,43.0018,43.0433,394022.0
2018-07-05 15:00:00,51.91,51.97,51.9,51.94,991165.0,43.0433,43.093,43.035,43.0681,991165.0
2018-07-05 15:30:00,51.94,52.09,51.93,52.09,2620189.0,43.0681,43.1925,43.0599,43.1925,2620189.0
2018-07-06 09:30:00,52.12,52.25,51.99,52.14,2047438.0,43.2174,43.3252,43.1096,43.234,2047438.0
2018-07-06 10:00:00,52.13,52.19,52.09,52.15,911828.0,43.2257,43.2754,43.1925,43.2423,911828.0
2018-07-06 10:30:00,52.15,52.28,52.12,52.25,1056693.0,43.2423,43.3501,43.2174,43.3252,1056693.0
2018-07-06 11:00:00,52.25,52.4,52.24,52.33,969666.0,43.3252,43.4496,43.3169,43.3915,969666.0
2018-07-06 11:30:00,52.32,52.41,52.29,52.36,819629.0,43.3832,43.4579,43.3584,43.4164,819629.0
2018-07-06 12:00:00,52.36,52.43,52.35,52.36,634147.0,43.4164,43.4745,43.4081,43.4164,634147.0
2018-07-06 12:30:00,52.36,52.36,52.26,52.32,389706.0,43.4164,43.4164,43.3335,43.3832,389706.0
2018-07-06 13:00:00,52.32,52.38,52.31,52.36,301563.0,43.3832,43.433,43.3749,43.4164,301563.0
2018-07-06 13:30:00,52.36,52.42,52.33,52.38,496190.0,43.4164,43.4662,43.3915,43.433,496190.0
2018-07-06 14:00:00,52.37,52.38,52.31,52.32,278590.0,43.4247,43.433,43.3749,43.3832,278590.0
2018-07-06 14:30:00,52.32,52.33,52.27,52.3,836819.0,43.3832,43.3915,43.3418,43.3667,836819.0
2018-07-06 15:00:00,52.3,52.35,52.29,52.32,712504.0,43.3667,43.4081,43.3584,43.3832,712504.0
2018-07-06 15:30:00,52.32,52.33,52.15,52.23,2279142.0,43.3832,43.3915,43.2423,43.3086,2279142.0
2018-07-09 09:30:00,52.27,52.29,52.01,52.12,1931005.0,43.3418,43.3584,43.1262,43.2174,1931005.0
2018-07-09 10:00:00,52.11,52.21,52.06,52.12,1027332.0,43.2091,43.292,43.1677,43.2174,1027332.0
2018-07-09 10:30:00,52.13,52.18,52.06,52.15,885324.0,43.2257,43.2672,43.1677,43.2423,885324.0
2018-07-09 11:00:00,52.15,52.2,52.09,52.12,767198.0,43.2423,43.2837,43.1925,43.2174,767198.0
2018-07-09 11:30:00,52.12,52.26,52.11,52.23,767808.0,43.2174,43.3335,43.2091,43.3086,767808.0
2018-07-09 12:00:00,52.23,52.34,52.22,52.26,708621.0,43.3086,43.3998,43.3003,43.3335,708621.0
2018-07-09 12:30:00,52.26,52.26,52.19,52.2,565295.0,43.3335,43.3335,43.2754,43.2837,565295.0
2018-07-09 13:00:00,52.19,52.21,52.07,52.08,497798.0,43.2754,43.292,43.1759,43.1842,497798.0
2018-07-09 13:30:00,52.08,52.11,52.03,52.07,530439.0,43.1842,43.2091,43.1428,43.1759,530439.0
2018-07-09 14:00:00,52.07,52.09,51.98,52.0,699372.0,43.1759,43.1925,43.1013,43.1179,699372.0
2018-07-09 14:30:00,52.0,52.06,51.98,52.05,764706.0,43.1179,43.1677,43.1013,43.1594,764706.0
2018-07-09 15:00:00,52.05,52.06,52.01,52.03,727804.0,43.1594,43.1677,43.1262,43.1428,727804.0
2018-07-09 15:30:00,52.03,52.03,51.96,52.0,2236002.0,43.1428,43.1428,43.0847,43.1179,2236002.0
2018-07-10 09:30:00,52.15,52.35,52.04,52.27,3626845.0,43.2423,43.4081,43.1511,43.3418,3626845.0
2018-07-10 10:00:00,52.27,52.44,52.21,52.35,1397195.0,43.3418,43.4827,43.292,43.4081,1397195.0
2018-07-10 10:30:00,52.35,52.48,52.34,52.44,757324.0,43.4081,43.5159,43.3998,43.4827,757324.0
2018-07-10 11:00:00,52.44,52.45,52.31,52.35,704966.0,43.4827,43.491,43.3749,43.4081,704966.0
2018-07-10 11:30:00,52.35,52.35,52.28,52.35,755023.0,43.4081,43.4081,43.3501,43.4081,755023.0
2018-07-10 12:00:00,52.36,52.44,52.34,52.4,428071.0,43.4164,43.4827,43.3998,43.4496,428071.0
2018-07-10 12:30:00,52.4,52.45,52.38,52.44,386327.0,43.4496,43.491,43.433,43.4827,386327.0
2018-07-10 13:00:00,52.44,52.48,52.41,52.47,548547.0,43.4827,43.5159,43.4579,43.5076,548547.0
2018-07-10 13:30:00,52.47,52.51,52.43,52.48,539821.0,43.5076,43.5408,43.4745,43.5159,539821.0
2018-07-10 14:00:00,52.48,52.53,52.47,52.49,1082355.0,43.5159,43.5574,43.5076,43.5242,1082355.0
2018-07-10 14:30:00,52.48,52.53,52.48,52.53,845118.0,43.5159,43.5574,43.5159,43.5574,845118.0
2018-07-10 15:00:00,52.52,52.56,52.51,52.55,992683.0,43.5491,43.5822,43.5408,43.574,992683.0
2018-07-10 15:30:00,52.55,52.67,52.54,52.64,1836039.0,43.574,43.6735,43.5657,43.6486,1836039.0
2018-07-11 09:30:00,52.58,52.63,52.35,52.37,1543556.0,43.5988,43.6403,43.4081,43.4247,1543556.0
2018-07-11 10:00:00,52.37,52.47,52.29,52.39,1206320.0,43.4247,43.5076,43.3584,43.4413,1206320.0
2018-07-11 10:30:00,52.39,52.45,52.31,52.41,537591.0,43.4413,43.491,43.3749,43.4579,537591.0
2018-07-11 11:00:00,52.42,52.56,52.41,52.45,895451.0,43.4662,43.5822,43.4579,43.491,895451.0
2018-07-11 11:30:00,52.45,52.54,52.39,52.4,636736.0,43.491,43.5657,43.4413,43.4496,636736.0
2018-07-11 12:00:00,52.4,52.47,52.39,52.43,636115.0,43.4496,43.5076,43.4413,43.4745,636115.0
2018-07-11 12:30:00,52.44,52.45,52.38,52.39,590162.0,43.4827,43.491,43.433,43.4413,590162.0
2018-07-11 13:00:00,52.4,52.46,52.37,52.43,531795.0,43.4496,43.4993,43.4247,43.4745,531795.0
2018-07-11 13:30:00,52.43,52.47,52.41,52.42,592168.0,43.4745,43.5076,43.4579,43.4662,592168.0
2018-07-11 14:00:00,52.42,52.5,52.42,52.45,497239.0,43.4662,43.5325,43.4662,43.491,497239.0
2018-07-11 14:30:00,52.45,52.5,52.44,52.5,757247.0,43.491,43.5325,43.4827,43.5325,757247.0
2018-07-11 15:00:00,52.5,52.53,52.44,52.44,656897.0,43.5325,43.5574,43.4827,43.4827,656897.0
2018-07-11 15:30:00,52.45,52.52,52.44,52.45,1627298.0,43.491,43.5491,43.4827,43.491,1627298.0
2018-07-12 09:30:00,52.62,52.71,52.55,52.68,960179.0,43.632,43.7066,43.574,43.6817,960179.0
2018-07-12 10:00:00,52.68,52.7,52.53,52.61,774937.0,43.6817,43.6983,43.5574,43.6237,774937.0
2018-07-12 10:30:00,52.61,52.65,52.52,52.56,578040.0,43.6237,43.6569,43.5491,43.5822,578040.0
2018-07-12 11:00:00,52.57,52.6,52.49,52.5,640969.0,43.5905,43.6154,43.5242,43.5325,640969.0
2018-07-12 11:30:00,52.5,52.53,52.45,52.49,464217.0,43.5325,43.5574,43.491,43.5242,464217.0
2018-07-12 12:00:00,52.5,52.55,52.46,52.5,711832.0,43.5325,43.574,43.4993,43.5325,711832.0
2018-07-12 12:30:00,52.5,52.54,52.42,52.51,649020.0,43.5325,43.5657,43.4662,43.5408,649020.0
2018-07-12 13:00:00,52.51,52.53,52.41,52.45,629361.0,43.5408,43.5574,43.4579,43.491,629361.0
2018-07-12 13:30:00,52.45,52.46,52.36,52.37,377544.0,43.491,43.4993,43.4164,43.4247,377544.0
2018-07-12 14:00:00,52.37,52.39,52.26,52.28,1975518.0,43.4247,43.4413,43.3335,43.3501,1975518.0
2018-07-12 14:30:00,52.28,52.31,52.25,52.29,613776.0,43.3501,43.3749,43.3252,43.3584,613776.0
2018-07-12 15:00:00,52.29,52.34,52.23,52.34,526225.0,43.3584,43.3998,43.3086,43.3998,526225.0
2018-07-12 15:30:00,52.34,52.42,52.31,52.41,1824482.0,43.3998,43.4662,43.3749,43.4579,1824482.0
2018-07-13 09:30:00,52.43,52.73,52.41,52.66,1336921.0,43.4745,43.7232,43.4579,43.6652,1336921.0
2018-07-13 10:00:00,52.66,52.68,52.51,52.59,1013143.0,43.6652,43.6817,43.5408,43.6071,1013143.0
2018-07-13 10:30:00,52.59,52.7,52.59,52.7,952182.0,43.6071,43.6983,43.6071,43.6983,952182.0
2018-07-13 11:00:00,52.7,52.75,52.66,52.7,460097.0,43.6983,43.7398,43.6652,43.6983,460097.0
2018-07-13 11:30:00,52.69,52.78,52.69,52.73,902242.0,43.69,43.7647,43.69,43.7232,902242.0
2018-07-13 12:00:00,52.74,52.76,52.67,52.74,583366.0,43.7315,43.7481,43.6735,43.7315,583366.0
2018-07-13 12:30:00,52.74,52.8,52.72,52.79,297611.0,43.7315,43.7813,43.7149,43.773,297611.0
2018-07-13 13:00:00,52.8,52.8,52.71,52.73,386548.0,43.7813,43.7813,43.7066,43.7232,386548.0
2018-07-13 13:30:00,52.74,52.75,52.69,52.73,390917.0,43.7315,43.7398,43.69,43.7232,390917.0
2018-07-13 14:00:00,52.73,52.75,52.7,52.74,278298.0,43.7232,43.7398,43.6983,43.7315,278298.0
2018-07-13 14:30:00,52.73,52.77,52.67,52.71,547901.0,43.7232,43.7564,43.6735,43.7066,547901.0
2018-07-13 15:00:00,52.71,52.73,52.69,52.71,348004.0,43.7066,43.7232,43.69,43.7066,348004.0
2018-07-13 15:30:00,52.7,52.75,52.68,52.73,2032768.0,43.6983,43.7398,43.6817,43.7232,2032768.0
2018-07-16 09:30:00,52.7,52.73,52.44,52.46,797952.0,43.6983,43.7232,43.4827,43.4993,797952.0
2018-07-16 10:00:00,52.47,52.5,52.34,52.45,459118.0,43.5076,43.5325,43.3998,43.491,459118.0
2018-07-16 10:30:00,52.45,52.55,52.41,52.5,633058.0,43.491,43.574,43.4579,43.5325,633058.0
2018-07-16 11:00:00,52.51,52.56,52.43,52.48,401272.0,43.5408,43.5822,43.4745,43.5159,401272.0
2018-07-16 11:30:00,52.48,52.49,52.36,52.42,306874.0,43.5159,43.5242,43.4164,43.4662,306874.0
2018-07-16 12:00:00,52.42,52.49,52.4,52.48,331184.0,43.4662,43.5242,43.4496,43.5159,331184.0
2018-07-16 12:30:00,52.48,52.5,52.43,52.48,269005.0,43.5159,43.5325,43.4745,43.5159,269005.0
2018-07-16 13:00:00,52.48,52.49,52.42,52.42,386637.0,43.5159,43.5242,43.4662,43.4662,386637.0
2018-07-16 13:30:00,52.42,52.44,52.39,52.42,408259.0,43.4662,43.4827,43.4413,43.4662,408259.0
2018-07-16 14:00:00,52.43,52.43,52.38,52.39,270762.0,43.4745,43.4745,43.433,43.4413,270762.0
2018-07-16 14:30:00,52.39,52.4,52.33,52.4,583202.0,43.4413,43.4496,43.3915,43.4496,583202.0
2018-07-16 15:00:00,52.4,52.47,52.38,52.44,728011.0,43.4496,43.5076,43.433,43.4827,728011.0
2018-07-16 15:30:00,52.44,52.51,52.43,52.48,2115394.0,43.4827,43.5408,43.4745,43.5159,2115394.0
2018-07-17 09:30:00,52.46,52.78,52.46,52.72,1897090.0,43.4993,43.7647,43.4993,43.7149,1897090.0
2018-07-17 10:00:00,52.72,52.82,52.66,52.75,1159253.0,43.7149,43.7978,43.6652,43.7398,1159253.0
2018-07-17 10:30:00,52.74,52.85,52.72,52.85,776824.0,43.7315,43.8227,43.7149,43.8227,776824.0
2018-07-17 11:00:00,52.85,52.88,52.81,52.84,726977.0,43.8227,43.8476,43.7895,43.8144,726977.0
2018-07-17 11:30:00,52.85,53.0,52.83,52.99,681307.0,43.8227,43.9471,43.8061,43.9388,681307.0
2018-07-17 12:00:00,52.99,53.0,52.92,52.98,733690.0,43.9388,43.9471,43.8808,43.9305,733690.0
2018-07-17 12:30:00,52.98,52.99,52.89,52.94,605693.0,43.9305,43.9388,43.8559,43.8973,605693.0
2018-07-17 13:00:00,52.94,52.96,52.87,52.92,808848.0,43.8973,43.9139,43.8393,43.8808,808848.0
2018-07-17 13:30:00,52.92,52.96,52.89,52.96,702337.0,43.8808,43.9139,43.8559,43.9139,702337.0
2018-07-17 14:00:00,52.96,52.96,52.9,52.92,544053.0,43.9139,43.9139,43.8642,43.8808,544053.0
2018-07-17 14:30:00,52.92,52.96,52.9,52.92,640623.0,43.8808,43.9139,43.8642,43.8808,640623.0
2018-07-17 15:00:00,52.91,52.97,52.91,52.95,769993.0,43.8725,43.9222,43.8725,43.9056,769993.0
2018-07-17 15:30:00,52.95,52.97,52.9,52.92,2684242.0,43.9056,43.9222,43.8642,43.8808,2684242.0
2018-07-18 09:30:00,52.88,52.93,52.71,52.78,1534790.0,43.8476,43.889,43.7066,43.7647,1534790.0
2018-07-18 10:00:00,52.79,52.81,52.65,52.76,1114334.0,43.773,43.7895,43.6569,43.7481,1114334.0
2018-07-18 10:30:00,52.75,52.8,52.51,52.52,731010.0,43.7398,43.7813,43.5408,43.5491,731010.0
2018-07-18 11:00:00,52.52,52.57,52.47,52.52,851881.0,43.5491,43.5905,43.5076,43.5491,851881.0
2018-07-18 11:30:00,52.52,52.58,52.49,52.57,465237.0,43.5491,43.5988,43.5242,43.5905,465237.0
2018-07-18 12:00:00,52.57,52.61,52.49,52.55,600583.0,43.5905,43.6237,43.5242,43.574,600583.0
2018-07-18 12:30:00,52.55,52.6,52.54,52.56,329719.0,43.574,43.6154,43.5657,43.5822,329719.0
2018-07-18 13:00:00,52.56,52.61,52.55,52.57,305260.0,43.5822,43.6237,43.574,43.5905,305260.0
2018-07-18 13:30:00,52.57,52.58,52.52,52.55,471186.0,43.5905,43.5988,43.5491,43.574,471186.0
2018-07-18 14:00:00,52.55,52.56,52.51,52.54,521227.0,43.574,43.5822,43.5408,43.5657,521227.0
2018-07-18 14:30:00,52.54,52.55,52.48,52.48,498899.0,43.5657,43.574,43.5159,43.5159,498899.0
2018-07-18 15:00:00,52.48,52.54,52.47,52.54,644642.0,43.5159,43.5657,43.5076,43.5657,644642.0
2018-07-18 15:30:00,52.54,52.56,52.52,52.54,1804108.0,43.5657,43.5822,43.5491,43.5657,1804108.0
2018-07-19 09:30:00,52.05,52.28,52.05,52.25,2931694.0,43.1594,43.3501,43.1594,43.3252,2931694.0
2018-07-19 10:00:00,52.25,52.42,52.25,52.37,1246793.0,43.3252,43.4662,43.3252,43.4247,1246793.0
2018-07-19 10:30:00,52.37,52.41,52.33,52.36,770477.0,43.4247,43.4579,43.3915,43.4164,770477.0
2018-07-19 11:00:00,52.36,52.48,52.33,52.45,971605.0,43.4164,43.5159,43.3915,43.491,971605.0
2018-07-19 11:30:00,52.45,52.61,52.44,52.6,1019593.0,43.491,43.6237,43.4827,43.6154,1019593.0
2018-07-19 12:00:00,52.61,52.67,52.57,52.63,901662.0,43.6237,43.6735,43.5905,43.6403,901662.0
2018-07-19 12:30:00,52.63,52.68,52.59,52.66,394408.0,43.6403,43.6817,43.6071,43.6652,394408.0
2018-07-19 13:00:00,52.66,52.77,52.64,52.73,780582.0,43.6652,43.7564,43.6486,43.7232,780582.0
2018-07-19 13:30:00,52.73,52.73,52.63,52.68,442666.0,43.7232,43.7232,43.6403,43.6817,442666.0
2018-07-19 14:00:00,52.68,52.72,52.65,52.68,702064.0,43.6817,43.7149,43.6569,43.6817,702064.0
2018-07-19 14:30:00,52.68,52.69,52.6,52.62,734016.0,43.6817,43.69,43.6154,43.632,734016.0
2018-07-19 15:00:00,52.62,52.65,52.57,52.58,1202601.0,43.632,43.6569,43.5905,43.5988,1202601.0
2018-07-19 15:30:00,52.58,52.6,52.5,52.54,2565922.0,43.5988,43.6154,43.5325,43.5657,2565922.0
2018-07-20 09:30:00,52.44,52.69,52.35,52.67,1813819.0,43.4827,43.69,43.4081,43.6735,1813819.0
2018-07-20 10:00:00,52.66,52.75,52.59,52.69,1063833.0,43.6652,43.7398,43.6071,43.69,1063833.0
2018-07-20 10:30:00,52.69,52.78,52.69,52.74,1388891.0,43.69,43.7647,43.69,43.7315,1388891.0
2018-07-20 11:00:00,52.74,52.83,52.7,52.8,1352499.0,43.7315,43.8061,43.6983,43.7813,1352499.0
2018-07-20 11:30:00,52.8,52.86,52.8,52.8,596621.0,43.7813,43.831,43.7813,43.7813,596621.0
2018-07-20 12:00:00,52.8,52.85,52.77,52.85,628705.0,43.7813,43.8227,43.7564,43.8227,628705.0
2018-07-20 12:30:00,52.84,52.85,52.79,52.83,743479.0,43.8144,43.8227,43.773,43.8061,743479.0
2018-07-20 13:00:00,52.83,52.86,52.77,52.78,422719.0,43.8061,43.831,43.7564,43.7647,422719.0
2018-07-20 13:30:00,52.77,52.79,52.71,52.76,638089.0,43.7564,43.773,43.7066,43.7481,638089.0
2018-07-20 14:00:00,52.76,52.81,52.74,52.76,760429.0,43.7481,43.7895,43.7315,43.7481,760429.0
2018-07-20 14:30:00,52.76,52.83,52.73,52.83,797583.0,43.7481,43.8061,43.7232,43.8061,797583.0
2018-07-20 15:00:00,52.83,52.83,52.77,52.79,1095461.0,43.8061,43.8061,43.7564,43.773,1095461.0
2018-07-20 15:30:00,52.79,52.89,52.78,52.84,5499146.0,43.773,43.8559,43.7647,43.8144,5499146.0
2018-07-23 09:30:00,52.76,52.89,52.65,52.68,1483698.0,43.7481,43.8559,43.6569,43.6817,1483698.0
2018-07-23 10:00:00,52.69,52.73,52.61,52.67,793058.0,43.69,43.7232,43.6237,43.6735,793058.0
2018-07-23 10:30:00,52.67,52.72,52.6,52.68,609984.0,43.6735,43.7149,43.6154,43.6817,609984.0
2018-07-23 11:00:00,52.68,52.68,52.55,52.55,662719.0,43.6817,43.6817,43.574,43.574,662719.0
2018-07-23 11:30:00,52.55,52.58,52.44,52.47,679331.0,43.574,43.5988,43.4827,43.5076,679331.0
2018-07-23 12:00:00,52.47,52.52,52.47,52.51,521397.0,43.5076,43.5491,43.5076,43.5408,521397.0
2018-07-23 12:30:00,52.51,52.52,52.45,52.45,314407.0,43.5408,43.5491,43.491,43.491,314407.0
2018-07-23 13:00:00,52.45,52.48,52.39,52.4,1086534.0,43.491,43.5159,43.4413,43.4496,1086534.0
2018-07-23 13:30:00,52.4,52.47,52.37,52.46,1477172.0,43.4496,43.5076,43.4247,43.4993,1477172.0
2018-07-23 14:00:00,52.46,52.47,52.4,52.47,1640253.0,43.4993,43.5076,43.4496,43.5076,1640253.0
2018-07-23 14:30:00,52.47,52.5,52.44,52.48,639043.0,43.5076,43.5325,43.4827,43.5159,639043.0
2018-07-23 15:00:00,52.49,52.52,52.46,52.48,676355.0,43.5242,43.5491,43.4993,43.5159,676355.0
2018-07-23 15:30:00,52.48,52.56,52.47,52.55,1902373.0,43.5159,43.5822,43.5076,43.574,1902373.0
2018-07-24 09:30:00,52.41,52.65,52.32,52.54,2143880.0,43.4579,43.6569,43.3832,43.5657,2143880.0
2018-07-24 10:00:00,52.54,52.57,52.43,52.43,1514986.0,43.5657,43.5905,43.4745,43.4745,1514986.0
2018-07-24 10:30:00,52.44,52.51,52.39,52.46,1408709.0,43.4827,43.5408,43.4413,43.4993,1408709.0
2018-07-24 11:00:00,52.47,52.52,52.42,52.51,805504.0,43.5076,43.5491,43.4662,43.5408,805504.0
2018-07-24 11:30:00,52.51,52.58,52.48,52.58,815550.0,43.5408,43.5988,43.5159,43.5988,815550.0
2018-07-24 12:00:00,52.58,52.72,52.55,52.69,742991.0,43.5988,43.7149,43.574,43.69,742991.0
2018-07-24 12:30:00,52.68,52.73,52.64,52.66,643959.0,43.6817,43.7232,43.6486,43.6652,643959.0
2018-07-24 13:00:00,52.65,52.7,52.53,52.58,646107.0,43.6569,43.6983,43.5574,43.5988,646107.0
2018-07-24 13:30:00,52.58,52.6,52.51,52.55,940791.0,43.5988,43.6154,43.5408,43.574,940791.0
2018-07-24 14:00:00,52.55,52.55,52.47,52.5,967720.0,43.574,43.574,43.5076,43.5325,967720.0
2018-07-24 14:30:00,52.49,52.54,52.47,52.51,1161982.0,43.5242,43.5657,43.5076,43.5408,1161982.0
2018-07-24 15:00:00,52.5,52.55,52.5,52.55,939173.0,43.5325,43.574,43.5325,43.574,939173.0
2018-07-24 15:30:00,52.54,52.65,52.53,52.62,2195986.0,43.5657,43.6569,43.5574,43.632,2195986.0
2018-07-25 09:30:00,52.7,52.91,52.69,52.88,944889.0,43.6983,43.8725,43.69,43.8476,944889.0
2018-07-25 10:00:00,52.88,53.04,52.87,53.02,659973.0,43.8476,43.9803,43.8393,43.9637,659973.0
2018-07-25 10:30:00,53.02,53.03,52.89,52.91,998142.0,43.9637,43.972,43.8559,43.8725,998142.0
2018-07-25 11:00:00,52.91,52.94,52.86,52.89,595819.0,43.8725,43.8973,43.831,43.8559,595819.0
2018-07-25 11:30:00,52.89,52.92,52.75,52.77,573847.0,43.8559,43.8808,43.7398,43.7564,573847.0
2018-07-25 12:00:00,52.77,52.78,52.64,52.7,489268.0,43.7564,43.7647,43.6486,43.6983,489268.0
2018-07-25 12:30:00,52.7,52.7,52.59,52.67,521579.0,43.6983,43.6983,43.6071,43.6735,521579.0
2018-07-25 13:00:00,52.67,52.69,52.64,52.66,314159.0,43.6735,43.69,43.6486,43.6652,314159.0
2018-07-25 13:30:00,52.65,52.79,52.65,52.77,516067.0,43.6569,43.773,43.6569,43.7564,516067.0
2018-07-25 14:00:00,52.77,52.82,52.73,52.74,982241.0,43.7564,43.7978,43.7232,43.7315,982241.0
2018-07-25 14:30:00,52.73,52.87,52.73,52.84,500732.0,43.7232,43.8393,43.7232,43.8144,500732.0
2018-07-25 15:00:00,52.84,52.85,52.74,52.79,823793.0,43.8144,43.8227,43.7315,43.773,823793.0
2018-07-25 15:30:00,52.79,53.07,52.75,52.99,5158712.0,43.773,44.0051,43.7398,43.9388,5158712.0
2018-07-26 09:30:00,53.24,53.76,53.17,53.69,3476458.0,44.1461,44.5773,44.0881,44.5192,3476458.0
2018-07-26 10:00:00,53.69,53.72,53.53,53.59,1300171.0,44.5192,44.5441,44.3866,44.4363,1300171.0
2018-07-26 10:30:00,53.6,53.7,53.59,53.65,1027977.0,44.4446,44.5275,44.4363,44.4861,1027977.0
2018-07-26 11:00:00,53.63,53.63,53.42,53.46,510556.0,44.4695,44.4695,44.2954,44.3285,510556.0
2018-07-26 11:30:00,53.46,53.48,53.41,53.46,582267.0,44.3285,44.3451,44.2871,44.3285,582267.0
2018-07-26 12:00:00,53.46,53.54,53.44,53.46,340704.0,44.3285,44.3949,44.3119,44.3285,340704.0
2018-07-26 12:30:00,53.46,53.5,53.36,53.43,352971.0,44.3285,44.3617,44.2456,44.3036,352971.0
2018-07-26 13:00:00,53.43,53.46,53.36,53.42,522471.0,44.3036,44.3285,44.2456,44.2954,522471.0
2018-07-26 13:30:00,53.42,53.43,53.35,53.37,303469.0,44.2954,44.3036,44.2373,44.2539,303469.0
2018-07-26 14:00:00,53.37,53.46,53.36,53.44,270148.0,44.2539,44.3285,44.2456,44.3119,270148.0
2018-07-26 14:30:00,53.43,53.48,53.41,53.41,419608.0,44.3036,44.3451,44.2871,44.2871,419608.0
2018-07-26 15:00:00,53.41,53.42,53.32,53.33,826794.0,44.2871,44.2954,44.2124,44.2207,826794.0
2018-07-26 15:30:00,53.32,53.39,53.28,53.32,2125420.0,44.2124,44.2705,44.1793,44.2124,2125420.0
2018-07-27 09:30:00,53.28,53.49,53.18,53.43,2022423.0,44.1793,44.3534,44.0963,44.3036,2022423.0
2018-07-27 10:00:00,53.44,53.53,53.41,53.45,1781642.0,44.3119,44.3866,44.2871,44.3202,1781642.0
2018-07-27 10:30:00,53.45,53.53,53.44,53.46,1163148.0,44.3202,44.3866,44.3119,44.3285,1163148.0
2018-07-27 11:00:00,53.46,53.55,53.39,53.53,642166.0,44.3285,44.4031,44.2705,44.3866,642166.0
2018-07-27 11:30:00,53.54,53.64,53.5,53.53,695653.0,44.3949,44.4778,44.3617,44.3866,695653.0
2018-07-27 12:00:00,53.53,53.53,53.42,53.47,520448.0,44.3866,44.3866,44.2954,44.3368,520448.0
2018-07-27 12:30:00,53.47,53.47,53.35,53.4,777315.0,44.3368,44.3368,44.2373,44.2788,777315.0
2018-07-27 13:00:00,53.4,53.46,53.33,53.34,801272.0,44.2788,44.3285,44.2207,44.229,801272.0
2018-07-27 13:30:00,53.34,53.38,53.27,53.31,615381.0,44.229,44.2622,44.171,44.2041,615381.0
2018-07-27 14:00:00,53.31,53.34,53.28,53.29,485659.0,44.2041,44.229,44.1793,44.1876,485659.0
2018-07-27 14:30:00,53.29,53.33,53.24,53.29,595262.0,44.1876,44.2207,44.1461,44.1876,595262.0
2018-07-27 15:00:00,53.29,53.4,53.29,53.35,623217.0,44.1876,44.2788,44.1876,44.2373,623217.0
2018-07-27 15:30:00,53.36,53.4,53.33,53.38,2082893.0,44.2456,44.2788,44.2207,44.2622,2082893.0
2018-07-30 09:30:00,53.24,53.45,53.0,53.42,1769246.0,44.1461,44.3202,43.9471,44.2954,1769246.0
2018-07-30 10:00:00,53.42,53.43,53.21,53.3,1088707.0,44.2954,44.3036,44.1212,44.1958,1088707.0
2018-07-30 10:30:00,53.31,53.35,53.22,53.31,842518.0,44.2041,44.2373,44.1295,44.2041,842518.0
2018-07-30 11:00:00,53.3,53.4,53.3,53.39,1003535.0,44.1958,44.2788,44.1958,44.2705,1003535.0
2018-07-30 11:30:00,53.38,53.43,53.34,53.35,552993.0,44.2622,44.3036,44.229,44.2373,552993.0
2018-07-30 12:00:00,53.34,53.35,53.28,53.32,353875.0,44.229,44.2373,44.1793,44.2124,353875.0
2018-07-30 12:30:00,53.32,53.36,53.26,53.27,572365.0,44.2124,44.2456,44.1627,44.171,572365.0
2018-07-30 13:00:00,53.26,53.26,53.15,53.19,504681.0,44.1627,44.1627,44.0715,44.1046,504681.0
2018-07-30 13:30:00,53.19,53.34,53.18,53.3,406709.0,44.1046,44.229,44.0963,44.1958,406709.0
2018-07-30 14:00:00,53.31,53.31,53.22,53.25,380183.0,44.2041,44.2041,44.1295,44.1544,380183.0
2018-07-30 14:30:00,53.26,53.32,53.23,53.31,645761.0,44.1627,44.2124,44.1378,44.2041,645761.0
2018-07-30 15:00:00,53.3,53.34,53.26,53.27,776535.0,44.1958,44.229,44.1627,44.171,776535.0
2018-07-30 15:30:00,53.26,53.34,53.23,53.32,2930637.0,44.1627,44.229,44.1378,44.2124,2930637.0
2018-07-31 09:30:00,53.49,53.56,53.17,53.44,2885239.0,44.3534,44.4114,44.0881,44.3119,2885239.0
2018-07-31 10:00:00,53.44,53.76,53.4,53.6,2642418.0,44.3119,44.5773,44.2788,44.4446,2642418.0
2018-07-31 10:30:00,53.6,53.66,53.55,53.65,1375479.0,44.4446,44.4944,44.4031,44.4861,1375479.0
2018-07-31 11:00:00,53.64,53.65,53.49,53.5,1268649.0,44.4778,44.4861,44.3534,44.3617,1268649.0
2018-07-31 11:30:00,53.5,53.51,53.36,53.41,737789.0,44.3617,44.37,44.2456,44.2871,737789.0
2018-07-31 12:00:00,53.41,53.41,53.34,53.38,816119.0,44.2871,44.2871,44.229,44.2622,816119.0
2018-07-31 12:30:00,53.39,53.47,53.37,53.42,700772.0,44.2705,44.3368,44.2539,44.2954,700772.0
2018-07-31 13:00:00,53.43,53.5,53.41,53.48,735421.0,44.3036,44.3617,44.2871,44.3451,735421.0
2018-07-31 13:30:00,53.48,53.53,53.46,53.52,409802.0,44.3451,44.3866,44.3285,44.3783,409802.0
2018-07-31 14:00:00,53.51,53.52,53.46,53.5,344005.0,44.37,44.3783,44.3285,44.3617,344005.0
2018-07-31 14:30:00,53.5,53.6,53.48,53.57,534727.0,44.3617,44.4446,44.3451,44.4197,534727.0
2018-07-31 15:00:00,53.57,53.58,53.5,53.56,1437586.0,44.4197,44.428,44.3617,44.4114,1437586.0
2018-07-31 15:30:00,53.57,53.59,53.46,53.56,3545298.0,44.4197,44.4363,44.3285,44.4114,3545298.0
2018-08-01 09:30:00,53.41,53.5,53.13,53.33,1986850.0,44.2871,44.3617,44.0549,44.2207,1986850.0
2018-08-01 10:00:00,53.32,53.33,53.14,53.19,1498395.0,44.2124,44.2207,44.0632,44.1046,1498395.0
2018-08-01 10:30:00,53.19,53.22,53.09,53.19,1239452.0,44.1046,44.1295,44.0217,44.1046,1239452.0
2018-08-01 11:00:00,53.2,53.23,53.16,53.19,913392.0,44.1129,44.1378,44.0798,44.1046,913392.0
2018-08-01 11:30:00,53.2,53.31,53.14,53.18,1596786.0,44.1129,44.2041,44.0632,44.0963,1596786.0
2018-08-01 12:00:00,53.18,53.18,53.07,53.12,1030480.0,44.0963,44.0963,44.0051,44.0466,1030480.0
2018-08-01 12:30:00,53.12,53.13,53.06,53.07,662328.0,44.0466,44.0549,43.9968,44.0051,662328.0
2018-08-01 13:00:00,53.08,53.1,53.05,53.08,320719.0,44.0134,44.03,43.9885,44.0134,320719.0
2018-08-01 13:30:00,53.08,53.1,53.04,53.07,757120.0,44.0134,44.03,43.9803,44.0051,757120.0
2018-08-01 14:00:00,53.07,53.15,53.03,53.08,882121.0,44.0051,44.0715,43.972,44.0134,882121.0
2018-08-01 14:30:00,53.08,53.16,53.05,53.15,702631.0,44.0134,44.0798,43.9885,44.0715,702631.0
2018-08-01 15:00:00,53.15,53.15,53.07,53.1,1017015.0,44.0715,44.0715,44.0051,44.03,1017015.0
2018-08-01 15:30:00,53.1,53.13,53.06,53.09,1914361.0,44.03,44.0549,43.9968,44.0217,1914361.0
2018-08-02 09:30:00,53.03,53.31,53.0,53.09,2073179.0,43.972,44.2041,43.9471,44.0217,2073179.0
2018-08-02 10:00:00,53.09,53.3,53.04,53.22,1854852.0,44.0217,44.1958,43.9803,44.1295,1854852.0
2018-08-02 10:30:00,53.22,53.26,53.13,53.26,1050271.0,44.1295,44.1627,44.0549,44.1627,1050271.0
2018-08-02 11:00:00,53.26,53.37,53.25,53.34,695968.0,44.1627,44.2539,44.1544,44.229,695968.0
2018-08-02 11:30:00,53.34,53.48,53.31,53.46,675269.0,44.229,44.3451,44.2041,44.3285,675269.0
2018-08-02 12:00:00,53.46,53.52,53.42,53.5,674531.0,44.3285,44.3783,44.2954,44.3617,674531.0
2018-08-02 12:30:00,53.5,53.6,53.49,53.58,761813.0,44.3617,44.4446,44.3534,44.428,761813.0
2018-08-02 13:00:00,53.58,53.61,53.55,53.58,810229.0,44.428,44.4529,44.4031,44.428,810229.0
2018-08-02 13:30:00,53.58,53.7,53.57,53.7,518966.0,44.428,44.5275,44.4197,44.5275,518966.0
2018-08-02 14:00:00,53.69,53.73,53.62,53.66,1145428.0,44.5192,44.5524,44.4612,44.4944,1145428.0
2018-08-02 14:30:00,53.66,53.68,53.62,53.64,731004.0,44.4944,44.5109,44.4612,44.4778,731004.0
2018-08-02 15:00:00,53.64,53.7,53.61,53.68,999888.0,44.4778,44.5275,44.4529,44.5109,999888.0
2018-08-02 15:30:00,53.67,53.72,53.65,53.66,2756929.0,44.5026,44.5441,44.4861,44.4944,2756929.0
2018-08-03 09:30:00,53.79,54.24,53.75,54.1,3526718.0,44.6022,44.9753,44.569,44.8592,3526718.0
2018-08-03 10:00:00,54.09,54.26,54.06,54.22,1541692.0,44.8509,44.9919,44.826,44.9587,1541692.0
2018-08-03 10:30:00,54.22,54.52,54.22,54.52,3391445.0,44.9587,45.2075,44.9587,45.2075,3391445.0
2018-08-03 11:00:00,54.52,54.55,54.48,54.5,1440527.0,45.2075,45.2323,45.1743,45.1909,1440527.0
2018-08-03 11:30:00,54.5,54.52,54.28,54.3,1690058.0,45.1909,45.2075,45.0085,45.025,1690058.0
2018-08-03 12:00:00,54.29,54.31,54.26,54.29,1358200.0,45.0167,45.0333,44.9919,45.0167,1358200.0
2018-08-03 12:30:00,54.29,54.43,54.25,54.4,970687.0,45.0167,45.1328,44.9836,45.108,970687.0
2018-08-03 13:00:00,54.4,54.43,54.37,54.4,669557.0,45.108,45.1328,45.0831,45.108,669557.0
2018-08-03 13:30:00,54.4,54.42,54.33,54.37,682456.0,45.108,45.1245,45.0499,45.0831,682456.0
2018-08-03 14:00:00,54.36,54.38,54.33,54.38,543774.0,45.0748,45.0914,45.0499,45.0914,543774.0
2018-08-03 14:30:00,54.38,54.43,54.35,54.36,637892.0,45.0914,45.1328,45.0665,45.0748,637892.0
2018-08-03 15:00:00,54.36,54.41,54.32,54.32,868450.0,45.0748,45.1162,45.0416,45.0416,868450.0
2018-08-03 15:30:00,54.32,54.36,54.29,54.3,2444635.0,45.0416,45.0748,45.0167,45.025,2444635.0
2018-08-06 09:30:00,54.32,54.48,54.22,54.36,2429542.0,45.0416,45.1743,44.9587,45.0748,2429542.0
2018-08-06 10:00:00,54.36,54.37,54.25,54.32,1227214.0,45.0748,45.0831,44.9836,45.0416,1227214.0
2018-08-06 10:30:00,54.32,54.38,54.29,54.33,1126589.0,45.0416,45.0914,45.0167,45.0499,1126589.0
2018-08-06 11:00:00,54.33,54.41,54.28,54.4,1138786.0,45.0499,45.1162,45.0085,45.108,1138786.0
2018-08-06 11:30:00,54.4,54.43,54.32,54.4,479127.0,45.108,45.1328,45.0416,45.108,479127.0
2018-08-06 12:00:00,54.4,54.47,54.38,54.46,630650.0,45.108,45.166,45.0914,45.1577,630650.0
2018-08-06 12:30:00,54.46,54.51,54.44,54.47,337197.0,45.1577,45.1992,45.1411,45.166,337197.0
2018-08-06 13:00:00,54.47,54.51,54.44,54.47,519115.0,45.166,45.1992,45.1411,45.166,519115.0
2018-08-06 13:30:00,54.47,54.47,54.38,54.42,315015.0,45.166,45.166,45.0914,45.1245,315015.0
2018-08-06 14:00:00,54.42,54.42,54.37,54.38,708841.0,45.1245,45.1245,45.0831,45.0914,708841.0
2018-08-06 14:30:00,54.38,54.43,54.37,54.38,853748.0,45.0914,45.1328,45.0831,45.0914,853748.0
2018-08-06 15:00:00,54.38,54.39,54.32,54.34,664348.0,45.0914,45.0997,45.0416,45.0582,664348.0
2018-08-06 15:30:00,54.35,54.35,54.26,54.31,1980060.0,45.0665,45.0665,44.9919,45.0333,1980060.0
2018-08-07 09:30:00,54.29,54.36,53.87,53.91,2246046.0,45.0167,45.0748,44.6685,44.7017,2246046.0
2018-08-07 10:00:00,53.91,53.99,53.82,53.87,1373609.0,44.7017,44.768,44.627,44.6685,1373609.0
2018-08-07 10:30:00,53.88,53.95,53.83,53.94,1049168.0,44.6768,44.7348,44.6353,44.7265,1049168.0
2018-08-07 11:00:00,53.93,54.04,53.92,54.01,967205.0,44.7182,44.8094,44.7099,44.7846,967205.0
2018-08-07 11:30:00,54.02,54.03,53.91,54.02,905536.0,44.7929,44.8012,44.7017,44.7929,905536.0
2018-08-07 12:00:00,54.01,54.11,54.0,54.09,695913.0,44.7846,44.8675,44.7763,44.8509,695913.0
2018-08-07 12:30:00,54.08,54.12,54.06,54.11,503778.0,44.8426,44.8758,44.826,44.8675,503778.0
2018-08-07 13:00:00,54.11,54.13,54.04,54.05,644469.0,44.8675,44.8841,44.8094,44.8177,644469.0
2018-08-07 13:30:00,54.05,54.07,53.99,54.0,616227.0,44.8177,44.8343,44.768,44.7763,616227.0
2018-08-07 14:00:00,54.0,54.01,53.96,53.99,342772.0,44.7763,44.7846,44.7431,44.768,342772.0
2018-08-07 14:30:00,53.99,54.0,53.93,53.98,499191.0,44.768,44.7763,44.7182,44.7597,499191.0
2018-08-07 15:00:00,53.98,54.01,53.94,53.99,352516.0,44.7597,44.7846,44.7265,44.768,352516.0
2018-08-07 15:30:00,53.99,54.01,53.95,54.0,2305970.0,44.768,44.7846,44.7348,44.7763,2305970.0
2018-08-08 09:30:00,53.98,54.02,53.8,53.82,2133406.0,44.7597,44.7929,44.6104,44.627,2133406.0
2018-08-08 10:00:00,53.81,53.85,53.69,53.79,1294727.0,44.6187,44.6519,44.5192,44.6022,1294727.0
2018-08-08 10:30:00,53.79,53.79,53.64,53.73,995305.0,44.6022,44.6022,44.4778,44.5524,995305.0
2018-08-08 11:00:00,53.74,53.83,53.73,53.82,762246.0,44.5607,44.6353,44.5524,44.627,762246.0
2018-08-08 11:30:00,53.82,53.88,53.81,53.85,706912.0,44.627,44.6768,44.6187,44.6519,706912.0
2018-08-08 12:00:00,53.85,53.86,53.77,53.79,415006.0,44.6519,44.6602,44.5856,44.6022,415006.0
2018-08-08 12:30:00,53.78,53.85,53.77,53.78,558350.0,44.5939,44.6519,44.5856,44.5939,558350.0
2018-08-08 13:00:00,53.78,53.8,53.71,53.73,297596.0,44.5939,44.6104,44.5358,44.5524,297596.0
2018-08-08 13:30:00,53.74,53.75,53.71,53.74,395066.0,44.5607,44.569,44.5358,44.5607,395066.0
2018-08-08 14:00:00,53.74,53.78,53.67,53.68,433239.0,44.5607,44.5939,44.5026,44.5109,433239.0
2018-08-08 14:30:00,53.68,53.71,53.61,53.63,412602.0,44.5109,44.5358,44.4529,44.4695,412602.0
2018-08-08 15:00:00,53.63,53.65,53.58,53.63,593619.0,44.4695,44.4861,44.428,44.4695,593619.0
2018-08-08 15:30:00,53.63,53.66,53.58,53.59,2419521.0,44.4695,44.4944,44.428,44.4363,2419521.0
2018-08-09 09:30:00,53.61,53.7,53.45,53.49,1540307.0,44.4529,44.5275,44.3202,44.3534,1540307.0
2018-08-09 10:00:00,53.48,53.55,53.45,53.48,603827.0,44.3451,44.4031,44.3202,44.3451,603827.0
2018-08-09 10:30:00,53.48,53.54,53.43,53.49,524131.0,44.3451,44.3949,44.3036,44.3534,524131.0
2018-08-09 11:00:00,53.49,53.55,53.45,53.46,565444.0,44.3534,44.4031,44.3202,44.3285,565444.0
2018-08-09 11:30:00,53.46,53.49,53.37,53.4,391764.0,44.3285,44.3534,44.2539,44.2788,391764.0
2018-08-09 12:00:00,53.39,53.43,53.37,53.41,331019.0,44.2705,44.3036,44.2539,44.2871,331019.0
2018-08-09 12:30:00,53.41,53.45,53.4,53.44,262953.0,44.2871,44.3202,44.2788,44.3119,262953.0
2018-08-09 13:00:00,53.44,53.46,53.4,53.45,142981.0,44.3119,44.3285,44.2788,44.3202,142981.0
2018-08-09 13:30:00,53.45,53.45,53.4,53.42,196157.0,44.3202,44.3202,44.2788,44.2954,196157.0
2018-08-09 14:00:00,53.42,53.48,53.4,53.48,184371.0,44.2954,44.3451,44.2788,44.3451,184371.0
2018-08-09 14:30:00,53.48,53.54,53.48,53.5,591968.0,44.3451,44.3949,44.3451,44.3617,591968.0
2018-08-09 15:00:00,53.51,53.53,53.49,53.52,474333.0,44.37,44.3866,44.3534,44.3783,474333.0
2018-08-09 15:30:00,53.52,53.53,53.41,53.44,1639377.0,44.3783,44.3866,44.2871,44.3119,1639377.0
2018-08-10 09:30:00,53.28,53.45,53.14,53.39,2480180.0,44.1793,44.3202,44.0632,44.2705,2480180.0
2018-08-10 10:00:00,53.4,53.42,53.29,53.31,1495813.0,44.2788,44.2954,44.1876,44.2041,1495813.0
2018-08-10 10:30:00,53.32,53.33,53.27,53.31,782308.0,44.2124,44.2207,44.171,44.2041,782308.0
2018-08-10 11:00:00,53.31,53.45,53.27,53.44,1431179.0,44.2041,44.3202,44.171,44.3119,1431179.0
2018-08-10 11:30:00,53.44,53.46,53.33,53.36,698718.0,44.3119,44.3285,44.2207,44.2456,698718.0
2018-08-10 12:00:00,53.35,53.37,53.25,53.27,905421.0,44.2373,44.2539,44.1544,44.171,905421.0
2018-08-10 12:30:00,53.27,53.29,53.24,53.29,328682.0,44.171,44.1876,44.1461,44.1876,328682.0
2018-08-10 13:00:00,53.29,53.34,53.26,53.28,533613.0,44.1876,44.229,44.1627,44.1793,533613.0
2018-08-10 13:30:00,53.28,53.3,53.23,53.26,545237.0,44.1793,44.1958,44.1378,44.1627,545237.0
2018-08-10 14:00:00,53.26,53.29,53.2,53.21,434467.0,44.1627,44.1876,44.1129,44.1212,434467.0
2018-08-10 14:30:00,53.21,53.23,53.18,53.2,601378.0,44.1212,44.1378,44.0963,44.1129,601378.0
2018-08-10 15:00:00,53.2,53.3,53.13,53.27,1025771.0,44.1129,44.1958,44.0549,44.171,1025771.0
2018-08-10 15:30:00,53.27,53.29,53.21,53.25,1841866.0,44.171,44.1876,44.1212,44.1544,1841866.0
2018-08-13 09:30:00,53.33,53.44,53.12,53.2,1549119.0,44.2207,44.3119,44.0466,44.1129,1549119.0
2018-08-13 10:00:00,53.2,53.25,53.14,53.14,847863.0,44.1129,44.1544,44.0632,44.0632,847863.0
2018-08-13 10:30:00,53.14,53.17,53.09,53.13,613311.0,44.0632,44.0881,44.0217,44.0549,613311.0
2018-08-13 11:00:00,53.14,53.19,53.11,53.16,443743.0,44.0632,44.1046,44.0383,44.0798,443743.0
2018-08-13 11:30:00,53.16,53.18,53.02,53.02,604069.0,44.0798,44.0963,43.9637,43.9637,604069.0
2018-08-13 12:00:00,53.02,53.08,53.0,53.07,471651.0,43.9637,44.0134,43.9471,44.0051,471651.0
2018-08-13 12:30:00,53.07,53.09,53.02,53.06,339478.0,44.0051,44.0217,43.9637,43.9968,339478.0
2018-08-13 13:00:00,53.06,53.17,53.03,53.16,491040.0,43.9968,44.0881,43.972,44.0798,491040.0
2018-08-13 13:30:00,53.17,53.21,53.15,53.16,606313.0,44.0881,44.1212,44.0715,44.0798,606313.0
2018-08-13 14:00:00,53.16,53.3,53.16,53.27,238644.0,44.0798,44.1958,44.0798,44.171,238644.0
2018-08-13 14:30:00,53.27,53.3,53.25,53.28,447201.0,44.171,44.1958,44.1544,44.1793,447201.0
2018-08-13 15:00:00,53.28,53.3,53.23,53.26,471679.0,44.1793,44.1958,44.1378,44.1627,471679.0
2018-08-13 15:30:00,53.26,53.3,53.22,53.23,1296945.0,44.1627,44.1958,44.1295,44.1378,1296945.0
2018-08-14 09:30:00,53.31,53.59,53.28,53.49,1627583.0,44.2041,44.4363,44.1793,44.3534,1627583.0
2018-08-14 10:00:00,53.48,53.55,53.39,53.54,994091.0,44.3451,44.4031,44.2705,44.3949,994091.0
2018-08-14 10:30:00,53.53,53.66,53.5,53.62,840142.0,44.3866,44.4944,44.3617,44.4612,840142.0
2018-08-14 11:00:00,53.62,53.62,53.47,53.49,717512.0,44.4612,44.4612,44.3368,44.3534,717512.0
2018-08-14 11:30:00,53.5,53.58,53.48,53.53,388065.0,44.3617,44.428,44.3451,44.3866,388065.0
2018-08-14 12:00:00,53.53,53.58,53.51,53.55,464921.0,44.3866,44.428,44.37,44.4031,464921.0
2018-08-14 12:30:00,53.55,53.59,53.49,53.5,395930.0,44.4031,44.4363,44.3534,44.3617,395930.0
2018-08-14 13:00:00,53.5,53.59,53.49,53.57,203784.0,44.3617,44.4363,44.3534,44.4197,203784.0
2018-08-14 13:30:00,53.57,53.61,53.51,53.55,360712.0,44.4197,44.4529,44.37,44.4031,360712.0
2018-08-14 14:00:00,53.55,53.56,53.5,53.55,315383.0,44.4031,44.4114,44.3617,44.4031,315383.0
2018-08-14 14:30:00,53.55,53.6,53.54,53.59,195566.0,44.4031,44.4446,44.3949,44.4363,195566.0
2018-08-14 15:00:00,53.58,53.64,53.57,53.62,425128.0,44.428,44.4778,44.4197,44.4612,425128.0
2018-08-14 15:30:00,53.62,53.64,53.56,53.59,1575483.0,44.4612,44.4778,44.4114,44.4363,1575483.0
2018-08-15 09:30:00,53.5,53.5,53.14,53.37,1777729.0,44.3617,44.3617,44.0632,44.2539,1777729.0
2018-08-15 10:00:00,53.37,53.55,53.32,53.48,2027269.0,44.2539,44.4031,44.2124,44.3451,2027269.0
2018-08-15 10:30:00,53.48,53.6,53.48,53.58,1052007.0,44.3451,44.4446,44.3451,44.428,1052007.0
2018-08-15 11:00:00,53.58,53.63,53.52,53.53,1517775.0,44.428,44.4695,44.3783,44.3866,1517775.0
2018-08-15 11:30:00,53.54,53.69,53.52,53.67,601201.0,44.3949,44.5192,44.3783,44.5026,601201.0
2018-08-15 12:00:00,53.67,53.73,53.66,53.7,549074.0,44.5026,44.5524,44.4944,44.5275,549074.0
2018-08-15 12:30:00,53.71,53.72,53.63,53.66,661153.0,44.5358,44.5441,44.4695,44.4944,661153.0
2018-08-15 13:00:00,53.66,53.69,53.61,53.64,477830.0,44.4944,44.5192,44.4529,44.4778,477830.0
2018-08-15 13:30:00,53.64,53.7,53.6,53.69,294105.0,44.4778,44.5275,44.4446,44.5192,294105.0
2018-08-15 14:00:00,53.69,53.76,53.66,53.71,484946.0,44.5192,44.5773,44.4944,44.5358,484946.0
2018-08-15 14:30:00,53.71,53.77,53.69,53.75,444701.0,44.5358,44.5856,44.5192,44.569,444701.0
2018-08-15 15:00:00,53.75,53.82,53.74,53.78,957590.0,44.569,44.627,44.5607,44.5939,957590.0
2018-08-15 15:30:00,53.78,53.87,53.77,53.81,2272352.0,44.5939,44.6685,44.5856,44.6187,2272352.0
2018-08-16 09:30:00,54.38,54.53,54.34,54.38,2255819.0,45.0914,45.2158,45.0582,45.0914,2255819.0
2018-08-16 10:00:00,54.38,54.44,54.29,54.43,1129997.0,45.0914,45.1411,45.0167,45.1328,1129997.0
2018-08-16 10:30:00,54.43,54.56,54.39,54.5,1179056.0,45.1328,45.2406,45.0997,45.1909,1179056.0
2018-08-16 11:00:00,54.5,54.64,54.48,54.63,553983.0,45.1909,45.307,45.1743,45.2987,553983.0
2018-08-16 11:30:00,54.63,54.69,54.57,54.64,1255859.0,45.2987,45.3484,45.2489,45.307,1255859.0
2018-08-16 12:00:00,54.64,54.7,54.6,54.69,665282.0,45.307,45.3567,45.2738,45.3484,665282.0
2018-08-16 12:30:00,54.68,54.7,54.63,54.67,478799.0,45.3401,45.3567,45.2987,45.3318,478799.0
2018-08-16 13:00:00,54.67,54.76,54.64,54.73,391696.0,45.3318,45.4065,45.307,45.3816,391696.0
2018-08-16 13:30:00,54.73,54.74,54.64,54.65,558949.0,45.3816,45.3899,45.307,45.3153,558949.0
2018-08-16 14:00:00,54.64,54.69,54.61,54.67,712751.0,45.307,45.3484,45.2821,45.3318,712751.0
2018-08-16 14:30:00,54.67,54.7,54.63,54.66,836239.0,45.3318,45.3567,45.2987,45.3235,836239.0
2018-08-16 15:00:00,54.66,54.68,54.61,54.67,838565.0,45.3235,45.3401,45.2821,45.3318,838565.0
2018-08-16 15:30:00,54.67,54.67,54.55,54.63,2809628.0,45.3318,45.3318,45.2323,45.2987,2809628.0
2018-08-17 09:30:00,54.55,54.82,54.44,54.76,1675242.0,45.2323,45.4562,45.1411,45.4065,1675242.0
2018-08-17 10:00:00,54.75,54.88,54.75,54.87,1016751.0,45.3982,45.506,45.3982,45.4977,1016751.0
2018-08-17 10:30:00,54.87,55.02,54.84,55.0,827145.0,45.4977,45.6221,45.4728,45.6055,827145.0
2018-08-17 11:00:00,55.0,55.03,54.92,54.94,815032.0,45.6055,45.6303,45.5391,45.5557,815032.0
2018-08-17 11:30:00,54.94,55.03,54.92,55.02,1169561.0,45.5557,45.6303,45.5391,45.6221,1169561.0
2018-08-17 12:00:00,55.02,55.05,54.98,55.0,798572.0,45.6221,45.6469,45.5889,45.6055,798572.0
2018-08-17 12:30:00,55.0,55.01,54.94,54.95,528648.0,45.6055,45.6138,45.5557,45.564,528648.0
2018-08-17 13:00:00,54.95,54.98,54.91,54.95,191266.0,45.564,45.5889,45.5308,45.564,191266.0
2018-08-17 13:30:00,54.95,55.0,54.93,54.98,353854.0,45.564,45.6055,45.5474,45.5889,353854.0
2018-08-17 14:00:00,54.98,55.07,54.97,55.05,531411.0,45.5889,45.6635,45.5806,45.6469,531411.0
2018-08-17 14:30:00,55.04,55.08,55.01,55.08,336746.0,45.6386,45.6718,45.6138,45.6718,336746.0
2018-08-17 15:00:00,55.07,55.08,55.0,55.02,881321.0,45.6635,45.6718,45.6055,45.6221,881321.0
2018-08-17 15:30:00,55.02,55.07,54.99,55.03,2468069.0,45.6221,45.6635,45.5972,45.6303,2468069.0
2018-08-20 09:30:00,55.09,55.31,55.03,55.2,2034225.0,45.6801,45.8625,45.6303,45.7713,2034225.0
2018-08-20 10:00:00,55.2,55.22,55.09,55.16,1040863.0,45.7713,45.7879,45.6801,45.7381,1040863.0
2018-08-20 10:30:00,55.16,55.2,55.07,55.13,748016.0,45.7381,45.7713,45.6635,45.7133,748016.0
2018-08-20 11:00:00,55.13,55.18,55.08,55.1,572861.0,45.7133,45.7547,45.6718,45.6884,572861.0
2018-08-20 11:30:00,55.1,55.12,55.05,55.09,419875.0,45.6884,45.705,45.6469,45.6801,419875.0
2018-08-20 12:00:00,55.09,55.12,55.07,55.09,303893.0,45.6801,45.705,45.6635,45.6801,303893.0
2018-08-20 12:30:00,55.09,55.09,55.04,55.07,151160.0,45.6801,45.6801,45.6386,45.6635,151160.0
2018-08-20 13:00:00,55.07,55.08,55.04,55.05,403992.0,45.6635,45.6718,45.6386,45.6469,403992.0
2018-08-20 13:30:00,55.05,55.06,55.0,55.0,186715.0,45.6469,45.6552,45.6055,45.6055,186715.0
2018-08-20 14:00:00,55.0,55.01,54.95,54.96,1436336.0,45.6055,45.6138,45.564,45.5723,1436336.0
2018-08-20 14:30:00,54.96,54.98,54.93,54.96,296896.0,45.5723,45.5889,45.5474,45.5723,296896.0
2018-08-20 15:00:00,54.97,55.07,54.95,55.05,605532.0,45.5806,45.6635,45.564,45.6469,605532.0
2018-08-20 15:30:00,55.04,55.06,54.99,55.0,1565759.0,45.6386,45.6552,45.5972,45.6055,1565759.0
2018-08-21 09:30:00,54.97,55.05,54.65,54.68,1834746.0,45.5806,45.6469,45.3153,45.3401,1834746.0
2018-08-21 10:00:00,54.69,54.7,54.49,54.5,1280049.0,45.3484,45.3567,45.1826,45.1909,1280049.0
2018-08-21 10:30:00,54.5,54.54,54.38,54.43,2064656.0,45.1909,45.224,45.0914,45.1328,2064656.0
2018-08-21 11:00:00,54.43,54.56,54.43,54.54,1065476.0,45.1328,45.2406,45.1328,45.224,1065476.0
2018-08-21 11:30:00,54.54,54.61,54.52,54.57,750035.0,45.224,45.2821,45.2075,45.2489,750035.0
2018-08-21 12:00:00,54.56,54.59,54.53,54.58,266463.0,45.2406,45.2655,45.2158,45.2572,266463.0
2018-08-21 12:30:00,54.58,54.65,54.56,54.63,874281.0,45.2572,45.3153,45.2406,45.2987,874281.0
2018-08-21 13:00:00,54.63,54.64,54.58,54.62,642861.0,45.2987,45.307,45.2572,45.2904,642861.0
2018-08-21 13:30:00,54.62,54.63,54.58,54.61,354146.0,45.2904,45.2987,45.2572,45.2821,354146.0
2018-08-21 14:00:00,54.62,54.63,54.55,54.57,372403.0,45.2904,45.2987,45.2323,45.2489,372403.0
2018-08-21 14:30:00,54.57,54.66,54.53,54.66,1208726.0,45.2489,45.3235,45.2158,45.3235,1208726.0
2018-08-21 15:00:00,54.66,54.69,54.63,54.64,462687.0,45.3235,45.3484,45.2987,45.307,462687.0
2018-08-21 15:30:00,54.63,54.64,54.56,54.57,2339501.0,45.2987,45.307,45.2406,45.2489,2339501.0
2018-08-22 09:30:00,54.55,54.66,54.24,54.35,1925309.0,45.2323,45.3235,44.9753,45.0665,1925309.0
2018-08-22 10:00:00,54.35,54.44,54.32,54.35,541349.0,45.0665,45.1411,45.0416,45.0665,541349.0
2018-08-22 10:30:00,54.36,54.43,54.31,54.33,809668.0,45.0748,45.1328,45.0333,45.0499,809668.0
2018-08-22 11:00:00,54.33,54.33,54.24,54.27,1161879.0,45.0499,45.0499,44.9753,45.0002,1161879.0
2018-08-22 11:30:00,54.27,54.32,54.26,54.29,524466.0,45.0002,45.0416,44.9919,45.0167,524466.0
2018-08-22 12:00:00,54.29,54.35,54.29,54.32,319705.0,45.0167,45.0665,45.0167,45.0416,319705.0
2018-08-22 12:30:00,54.32,54.32,54.28,54.31,378712.0,45.0416,45.0416,45.0085,45.0333,378712.0
2018-08-22 13:00:00,54.31,54.31,54.25,54.29,296509.0,45.0333,45.0333,44.9836,45.0167,296509.0
2018-08-22 13:30:00,54.28,54.32,54.26,54.31,513527.0,45.0085,45.0416,44.9919,45.0333,513527.0
2018-08-22 14:00:00,54.31,54.4,54.22,54.24,620736.0,45.0333,45.108,44.9587,44.9753,620736.0
2018-08-22 14:30:00,54.24,54.28,54.18,54.23,681463.0,44.9753,45.0085,44.9255,44.967,681463.0
2018-08-22 15:00:00,54.23,54.27,54.21,54.26,1493027.0,44.967,45.0002,44.9504,44.9919,1493027.0
2018-08-22 15:30:00,54.26,54.3,54.25,54.25,2206747.0,44.9919,45.025,44.9836,44.9836,2206747.0
2018-08-23 09:30:00,54.1,54.17,53.97,54.12,2320273.0,44.8592,44.9172,44.7514,44.8758,2320273.0
2018-08-23 10:00:00,54.12,54.2,54.1,54.2,954233.0,44.8758,44.9421,44.8592,44.9421,954233.0
2018-08-23 10:30:00,54.19,54.26,54.16,54.17,824330.0,44.9338,44.9919,44.909,44.9172,824330.0
2018-08-23 11:00:00,54.16,54.25,54.15,54.18,866378.0,44.909,44.9836,44.9007,44.9255,866378.0
2018-08-23 11:30:00,54.18,54.26,54.17,54.18,1117284.0,44.9255,44.9919,44.9172,44.9255,1117284.0
2018-08-23 12:00:00,54.18,54.18,54.12,54.13,540259.0,44.9255,44.9255,44.8758,44.8841,540259.0
2018-08-23 12:30:00,54.13,54.13,54.07,54.08,254920.0,44.8841,44.8841,44.8343,44.8426,254920.0
2018-08-23 13:00:00,54.09,54.11,54.07,54.1,375164.0,44.8509,44.8675,44.8343,44.8592,375164.0
2018-08-23 13:30:00,54.11,54.11,54.04,54.09,306850.0,44.8675,44.8675,44.8094,44.8509,306850.0
2018-08-23 14:00:00,54.09,54.14,54.08,54.13,228128.0,44.8509,44.8924,44.8426,44.8841,228128.0
2018-08-23 14:30:00,54.13,54.14,54.1,54.13,459127.0,44.8841,44.8924,44.8592,44.8841,459127.0
2018-08-23 15:00:00,54.12,54.14,54.09,54.09,334395.0,44.8758,44.8924,44.8509,44.8509,334395.0
2018-08-23 15:30:00,54.1,54.14,54.05,54.12,1734677.0,44.8592,44.8924,44.8177,44.8758,1734677.0
2018-08-24 09:30:00,54.1,54.1,53.91,53.93,1113390.0,44.8592,44.8592,44.7017,44.7182,1113390.0
2018-08-24 10:00:00,53.93,54.01,53.89,53.96,1388156.0,44.7182,44.7846,44.6851,44.7431,1388156.0
2018-08-24 10:30:00,53.96,54.06,53.96,54.0,845496.0,44.7431,44.826,44.7431,44.7763,845496.0
2018-08-24 11:00:00,54.01,54.08,53.97,54.05,497962.0,44.7846,44.8426,44.7514,44.8177,497962.0
2018-08-24 11:30:00,54.05,54.15,54.04,54.15,719324.0,44.8177,44.9007,44.8094,44.9007,719324.0
2018-08-24 12:00:00,54.15,54.21,54.15,54.21,304019.0,44.9007,44.9504,44.9007,44.9504,304019.0
2018-08-24 12:30:00,54.21,54.21,54.15,54.17,165318.0,44.9504,44.9504,44.9007,44.9172,165318.0
2018-08-24 13:00:00,54.17,54.21,54.15,54.17,197881.0,44.9172,44.9504,44.9007,44.9172,197881.0
2018-08-24 13:30:00,54.17,54.17,54.09,54.13,760022.0,44.9172,44.9172,44.8509,44.8841,760022.0
2018-08-24 14:00:00,54.13,54.14,54.07,54.09,190113.0,44.8841,44.8924,44.8343,44.8509,190113.0
2018-08-24 14:30:00,54.09,54.14,54.08,54.11,286512.0,44.8509,44.8924,44.8426,44.8675,286512.0
2018-08-24 15:00:00,54.11,54.14,54.07,54.1,242006.0,44.8675,44.8924,44.8343,44.8592,242006.0
2018-08-24 15:30:00,54.1,54.12,54.03,54.05,2623181.0,44.8592,44.8758,44.8012,44.8177,2623181.0
2018-08-27 09:30:00,54.15,54.32,54.15,54.18,1980806.0,44.9007,45.0416,44.9007,44.9255,1980806.0
2018-08-27 10:00:00,54.17,54.19,54.04,54.05,1285147.0,44.9172,44.9338,44.8094,44.8177,1285147.0
2018-08-27 10:30:00,54.06,54.06,53.88,53.97,1293357.0,44.826,44.826,44.6768,44.7514,1293357.0
2018-08-27 11:00:00,53.98,54.03,53.96,54.03,463488.0,44.7597,44.8012,44.7431,44.8012,463488.0
2018-08-27 11:30:00,54.03,54.09,53.99,54.09,667436.0,44.8012,44.8509,44.768,44.8509,667436.0
2018-08-27 12:00:00,54.08,54.09,54.05,54.07,250716.0,44.8426,44.8509,44.8177,44.8343,250716.0
2018-08-27 12:30:00,54.07,54.11,54.06,54.11,234291.0,44.8343,44.8675,44.826,44.8675,234291.0
2018-08-27 13:00:00,54.11,54.12,54.06,54.07,317535.0,44.8675,44.8758,44.826,44.8343,317535.0
2018-08-27 13:30:00,54.07,54.09,54.04,54.08,303464.0,44.8343,44.8509,44.8094,44.8426,303464.0
2018-08-27 14:00:00,54.08,54.1,54.04,54.1,264142.0,44.8426,44.8592,44.8094,44.8592,264142.0
2018-08-27 14:30:00,54.09,54.14,54.08,54.09,484691.0,44.8509,44.8924,44.8426,44.8509,484691.0
2018-08-27 15:00:00,54.08,54.09,54.03,54.05,377816.0,44.8426,44.8509,44.8012,44.8177,377816.0
2018-08-27 15:30:00,54.04,54.09,54.03,54.08,1557655.0,44.8094,44.8509,44.8012,44.8426,1557655.0
2018-08-28 09:30:00,54.08,54.25,54.04,54.12,1680856.0,44.8426,44.9836,44.8094,44.8758,1680856.0
2018-08-28 10:00:00,54.12,54.15,53.91,53.98,1272966.0,44.8758,44.9007,44.7017,44.7597,1272966.0
2018-08-28 10:30:00,53.98,54.04,53.98,54.02,864070.0,44.7597,44.8094,44.7597,44.7929,864070.0
2018-08-28 11:00:00,54.02,54.07,54.0,54.05,1022043.0,44.7929,44.8343,44.7763,44.8177,1022043.0
2018-08-28 11:30:00,54.04,54.07,53.98,53.99,1467892.0,44.8094,44.8343,44.7597,44.768,1467892.0
2018-08-28 12:00:00,53.99,54.03,53.97,54.02,330836.0,44.768,44.8012,44.7514,44.7929,330836.0
2018-08-28 12:30:00,54.02,54.03,54.0,54.01,234818.0,44.7929,44.8012,44.7763,44.7846,234818.0
2018-08-28 13:00:00,54.0,54.03,53.99,54.02,286661.0,44.7763,44.8012,44.768,44.7929,286661.0
2018-08-28 13:30:00,54.02,54.04,53.99,54.0,178055.0,44.7929,44.8094,44.768,44.7763,178055.0
2018-08-28 14:00:00,54.0,54.02,53.96,53.98,393880.0,44.7763,44.7929,44.7431,44.7597,393880.0
2018-08-28 14:30:00,53.99,53.99,53.93,53.96,342459.0,44.768,44.768,44.7182,44.7431,342459.0
2018-08-28 15:00:00,53.96,53.96,53.87,53.9,791720.0,44.7431,44.7431,44.6685,44.6934,791720.0
2018-08-28 15:30:00,53.9,53.93,53.83,53.92,2248772.0,44.6934,44.7182,44.6353,44.7099,2248772.0
2018-08-29 09:30:00,53.99,54.04,53.88,54.0,1035988.0,44.768,44.8094,44.6768,44.7763,1035988.0
2018-08-29 10:00:00,54.0,54.02,53.85,53.94,1353367.0,44.7763,44.7929,44.6519,44.7265,1353367.0
2018-08-29 10:30:00,53.94,53.98,53.91,53.97,332980.0,44.7265,44.7597,44.7017,44.7514,332980.0
2018-08-29 11:00:00,53.96,54.07,53.95,54.04,366772.0,44.7431,44.8343,44.7348,44.8094,366772.0
2018-08-29 11:30:00,54.05,54.06,54.01,54.05,368517.0,44.8177,44.826,44.7846,44.8177,368517.0
2018-08-29 12:00:00,54.05,54.07,53.98,54.01,520341.0,44.8177,44.8343,44.7597,44.7846,520341.0
2018-08-29 12:30:00,54.01,54.06,53.97,53.98,284743.0,44.7846,44.826,44.7514,44.7597,284743.0
2018-08-29 13:00:00,53.98,53.99,53.92,53.95,236630.0,44.7597,44.768,44.7099,44.7348,236630.0
2018-08-29 13:30:00,53.95,53.97,53.9,53.9,516763.0,44.7348,44.7514,44.6934,44.6934,516763.0
2018-08-29 14:00:00,53.9,53.95,53.87,53.9,602137.0,44.6934,44.7348,44.6685,44.6934,602137.0
2018-08-29 14:30:00,53.9,53.94,53.9,53.93,662719.0,44.6934,44.7265,44.6934,44.7182,662719.0
2018-08-29 15:00:00,53.94,53.97,53.92,53.96,430267.0,44.7265,44.7514,44.7099,44.7431,430267.0
2018-08-29 15:30:00,53.96,53.98,53.93,53.96,1627544.0,44.7431,44.7597,44.7182,44.7431,1627544.0
2018-08-30 09:30:00,53.89,53.99,53.82,53.96,1956684.0,44.6851,44.768,44.627,44.7431,1956684.0
2018-08-30 10:00:00,53.96,54.07,53.92,53.94,1561990.0,44.7431,44.8343,44.7099,44.7265,1561990.0
2018-08-30 10:30:00,53.94,54.0,53.88,53.92,546530.0,44.7265,44.7763,44.6768,44.7099,546530.0
2018-08-30 11:00:00,53.92,53.94,53.85,53.85,587081.0,44.7099,44.7265,44.6519,44.6519,587081.0
2018-08-30 11:30:00,53.86,53.89,53.82,53.86,276462.0,44.6602,44.6851,44.627,44.6602,276462.0
2018-08-30 12:00:00,53.86,53.88,53.81,53.82,162016.0,44.6602,44.6768,44.6187,44.627,162016.0
2018-08-30 12:30:00,53.83,53.86,53.83,53.86,197761.0,44.6353,44.6602,44.6353,44.6602,197761.0
2018-08-30 13:00:00,53.86,53.89,53.85,53.89,257847.0,44.6602,44.6851,44.6519,44.6851,257847.0
2018-08-30 13:30:00,53.89,53.92,53.84,53.88,543586.0,44.6851,44.7099,44.6436,44.6768,543586.0
2018-08-30 14:00:00,53.88,53.89,53.71,53.76,1003598.0,44.6768,44.6851,44.5358,44.5773,1003598.0
2018-08-30 14:30:00,53.76,53.82,53.72,53.74,688971.0,44.5773,44.627,44.5441,44.5607,688971.0
2018-08-30 15:00:00,53.75,53.76,53.69,53.72,830924.0,44.569,44.5773,44.5192,44.5441,830924.0
2018-08-30 15:30:00,53.72,53.84,53.71,53.81,2187423.0,44.5441,44.6436,44.5358,44.6187,2187423.0
2018-08-31 09:30:00,53.8,53.89,53.74,53.86,1032107.0,44.6104,44.6851,44.5607,44.6602,1032107.0
2018-08-31 10:00:00,53.85,53.97,53.84,53.91,354669.0,44.6519,44.7514,44.6436,44.7017,354669.0
2018-08-31 10:30:00,53.91,53.95,53.84,53.91,1417821.0,44.7017,44.7348,44.6436,44.7017,1417821.0
2018-08-31 11:00:00,53.91,53.93,53.79,53.8,653624.0,44.7017,44.7182,44.6022,44.6104,653624.0
2018-08-31 11:30:00,53.8,53.85,53.73,53.76,273054.0,44.6104,44.6519,44.5524,44.5773,273054.0
2018-08-31 12:00:00,53.76,53.77,53.66,53.66,649575.0,44.5773,44.5856,44.4944,44.4944,649575.0
2018-08-31 12:30:00,53.66,53.66,53.59,53.66,746707.0,44.4944,44.4944,44.4363,44.4944,746707.0
2018-08-31 13:00:00,53.65,53.65,53.58,53.61,797040.0,44.4861,44.4861,44.428,44.4529,797040.0
2018-08-31 13:30:00,53.61,53.65,53.59,53.65,251800.0,44.4529,44.4861,44.4363,44.4861,251800.0
2018-08-31 14:00:00,53.65,53.65,53.55,53.57,205603.0,44.4861,44.4861,44.4031,44.4197,205603.0
2018-08-31 14:30:00,53.57,53.64,53.56,53.6,227342.0,44.4197,44.4778,44.4114,44.4446,227342.0
2018-08-31 15:00:00,53.61,53.68,53.6,53.63,603140.0,44.4529,44.5109,44.4446,44.4695,603140.0
2018-08-31 15:30:00,53.63,53.86,53.62,53.81,2978831.0,44.4695,44.6602,44.4612,44.6187,2978831.0
2018-09-04 09:30:00,53.71,53.86,53.67,53.82,1308103.0,44.5358,44.6602,44.5026,44.627,1308103.0
2018-09-04 10:00:00,53.82,53.93,53.8,53.9,750616.0,44.627,44.7182,44.6104,44.6934,750616.0
2018-09-04 10:30:00,53.9,53.94,53.83,53.86,678646.0,44.6934,44.7265,44.6353,44.6602,678646.0
2018-09-04 11:00:00,53.87,53.87,53.79,53.84,714743.0,44.6685,44.6685,44.6022,44.6436,714743.0
2018-09-04 11:30:00,53.84,53.87,53.8,53.81,552601.0,44.6436,44.6685,44.6104,44.6187,552601.0
2018-09-04 12:00:00,53.82,53.82,53.68,53.71,543577.0,44.627,44.627,44.5109,44.5358,543577.0
2018-09-04 12:30:00,53.71,53.75,53.64,53.72,266907.0,44.5358,44.569,44.4778,44.5441,266907.0
2018-09-04 13:00:00,53.72,53.75,53.67,53.68,264574.0,44.5441,44.569,44.5026,44.5109,264574.0
2018-09-04 13:30:00,53.68,53.73,53.67,53.69,356950.0,44.5109,44.5524,44.5026,44.5192,356950.0
2018-09-04 14:00:00,53.69,53.74,53.64,53.73,362059.0,44.5192,44.5607,44.4778,44.5524,362059.0
2018-09-04 14:30:00,53.73,53.74,53.67,53.7,282020.0,44.5524,44.5607,44.5026,44.5275,282020.0
2018-09-04 15:00:00,53.71,53.71,53.61,53.63,564025.0,44.5358,44.5358,44.4529,44.4695,564025.0
2018-09-04 15:30:00,53.63,53.68,53.56,53.67,2408843.0,44.4695,44.5109,44.4114,44.5026,2408843.0
2018-09-05 09:30:00,53.55,53.82,53.49,53.8,1334455.0,44.4031,44.627,44.3534,44.6104,1334455.0
2018-09-05 10:00:00,53.8,54.04,53.78,54.0,2671151.0,44.6104,44.8094,44.5939,44.7763,2671151.0
2018-09-05 10:30:00,54.0,54.19,53.99,54.06,1250398.0,44.7763,44.9338,44.768,44.826,1250398.0
2018-09-05 11:00:00,54.07,54.22,54.07,54.11,872490.0,44.8343,44.9587,44.8343,44.8675,872490.0
2018-09-05 11:30:00,54.1,54.23,54.08,54.2,775434.0,44.8592,44.967,44.8426,44.9421,775434.0
2018-09-05 12:00:00,54.2,54.24,54.18,54.21,501618.0,44.9421,44.9753,44.9255,44.9504,501618.0
2018-09-05 12:30:00,54.21,54.24,54.17,54.18,695244.0,44.9504,44.9753,44.9172,44.9255,695244.0
2018-09-05 13:00:00,54.18,54.26,54.18,54.23,348792.0,44.9255,44.9919,44.9255,44.967,348792.0
2018-09-05 13:30:00,54.23,54.26,54.15,54.18,373973.0,44.967,44.9919,44.9007,44.9255,373973.0
2018-09-05 14:00:00,54.17,54.25,54.17,54.23,466463.0,44.9172,44.9836,44.9172,44.967,466463.0
2018-09-05 14:30:00,54.22,54.26,54.2,54.23,479970.0,44.9587,44.9919,44.9421,44.967,479970.0
2018-09-05 15:00:00,54.23,54.29,54.2,54.26,1066607.0,44.967,45.0167,44.9421,44.9919,1066607.0
2018-09-05 15:30:00,54.26,54.32,54.22,54.3,2900797.0,44.9919,45.0416,44.9587,45.025,2900797.0
2018-09-06 09:30:00,54.31,54.35,54.16,54.32,1047043.0,45.0333,45.0665,44.909,45.0416,1047043.0
2018-09-06 10:00:00,54.32,54.41,54.12,54.18,1369557.0,45.0416,45.1162,44.8758,44.9255,1369557.0
2018-09-06 10:30:00,54.19,54.3,54.16,54.28,1020806.0,44.9338,45.025,44.909,45.0085,1020806.0
2018-09-06 11:00:00,54.28,54.36,54.25,54.29,845942.0,45.0085,45.0748,44.9836,45.0167,845942.0
2018-09-06 11:30:00,54.29,54.37,54.28,54.36,580565.0,45.0167,45.0831,45.0085,45.0748,580565.0
2018-09-06 12:00:00,54.35,54.36,54.29,54.29,370770.0,45.0665,45.0748,45.0167,45.0167,370770.0
2018-09-06 12:30:00,54.3,54.32,54.26,54.3,1100790.0,45.025,45.0416,44.9919,45.025,1100790.0
2018-09-06 13:00:00,54.3,54.32,54.26,54.31,1048614.0,45.025,45.0416,44.9919,45.0333,1048614.0
2018-09-06 13:30:00,54.32,54.34,54.29,54.31,453010.0,45.0416,45.0582,45.0167,45.0333,453010.0
2018-09-06 14:00:00,54.31,54.38,54.29,54.36,390543.0,45.0333,45.0914,45.0167,45.0748,390543.0
2018-09-06 14:30:00,54.35,54.42,54.35,54.39,411285.0,45.0665,45.1245,45.0665,45.0997,411285.0
2018-09-06 15:00:00,54.39,54.51,54.38,54.5,926582.0,45.0997,45.1992,45.0914,45.1909,926582.0
2018-09-06 15:30:00,54.49,54.5,54.43,54.48,1888508.0,45.1826,45.1909,45.1328,45.1743,1888508.0
2018-09-07 09:30:00,54.31,54.31,53.99,54.01,1279108.0,45.0333,45.0333,44.768,44.7846,1279108.0
2018-09-07 10:00:00,54.01,54.22,53.99,54.19,844369.0,44.7846,44.9587,44.768,44.9338,844369.0
2018-09-07 10:30:00,54.19,54.33,54.18,54.29,375053.0,44.9338,45.0499,44.9255,45.0167,375053.0
2018-09-07 11:00:00,54.29,54.32,54.23,54.31,490275.0,45.0167,45.0416,44.967,45.0333,490275.0
2018-09-07 11:30:00,54.32,54.39,54.26,54.27,419361.0,45.0416,45.0997,44.9919,45.0002,419361.0
2018-09-07 12:00:00,54.27,54.31,54.16,54.2,873174.0,45.0002,45.0333,44.909,44.9421,873174.0
2018-09-07 12:30:00,54.21,54.26,54.19,54.25,366259.0,44.9504,44.9919,44.9338,44.9836,366259.0
2018-09-07 13:00:00,54.25,54.31,54.25,54.29,225096.0,44.9836,45.0333,44.9836,45.0167,225096.0
2018-09-07 13:30:00,54.29,54.33,54.26,54.32,565153.0,45.0167,45.0499,44.9919,45.0416,565153.0
2018-09-07 14:00:00,54.32,54.36,54.3,54.36,302584.0,45.0416,45.0748,45.025,45.0748,302584.0
2018-09-07 14:30:00,54.36,54.41,54.34,54.39,681196.0,45.0748,45.1162,45.0582,45.0997,681196.0
2018-09-07 15:00:00,54.39,54.4,54.3,54.32,452640.0,45.0997,45.108,45.025,45.0416,452640.0
2018-09-07 15:30:00,54.32,54.39,54.29,54.36,2054867.0,45.0416,45.0997,45.0167,45.0748,2054867.0
2018-09-10 09:30:00,54.5,54.88,54.5,54.79,1332329.0,45.1909,45.506,45.1909,45.4313,1332329.0
2018-09-10 10:00:00,54.79,54.85,54.7,54.71,1033913.0,45.4313,45.4811,45.3567,45.365,1033913.0
2018-09-10 10:30:00,54.71,54.73,54.67,54.69,746072.0,45.365,45.3816,45.3318,45.3484,746072.0
2018-09-10 11:00:00,54.69,54.72,54.62,54.69,508567.0,45.3484,45.3733,45.2904,45.3484,508567.0
2018-09-10 11:30:00,54.69,54.69,54.58,54.66,498231.0,45.3484,45.3484,45.2572,45.3235,498231.0
2018-09-10 12:00:00,54.66,54.67,54.58,54.61,426565.0,45.3235,45.3318,45.2572,45.2821,426565.0
2018-09-10 12:30:00,54.61,54.61,54.55,54.59,329794.0,45.2821,45.2821,45.2323,45.2655,329794.0
2018-09-10 13:00:00,54.58,54.63,54.58,54.62,231993.0,45.2572,45.2987,45.2572,45.2904,231993.0
2018-09-10 13:30:00,54.62,54.65,54.59,54.65,427352.0,45.2904,45.3153,45.2655,45.3153,427352.0
2018-09-10 14:00:00,54.64,54.69,54.64,54.66,342832.0,45.307,45.3484,45.307,45.3235,342832.0
2018-09-10 14:30:00,54.66,54.72,54.65,54.69,229084.0,45.3235,45.3733,45.3153,45.3484,229084.0
2018-09-10 15:00:00,54.69,54.7,54.63,54.64,426130.0,45.3484,45.3567,45.2987,45.307,426130.0
2018-09-10 15:30:00,54.64,54.65,54.53,54.55,1586223.0,45.307,45.3153,45.2158,45.2323,1586223.0
2018-09-11 09:30:00,54.49,54.55,54.29,54.41,964643.0,45.1826,45.2323,45.0167,45.1162,964643.0
2018-09-11 10:00:00,54.41,54.41,54.3,54.35,810462.0,45.1162,45.1162,45.025,45.0665,810462.0
2018-09-11 10:30:00,54.34,54.38,54.24,54.26,494739.0,45.0582,45.0914,44.9753,44.9919,494739.0
2018-09-11 11:00:00,54.27,54.36,54.26,54.35,994769.0,45.0002,45.0748,44.9919,45.0665,994769.0
2018-09-11 11:30:00,54.36,54.43,54.33,54.43,935077.0,45.0748,45.1328,45.0499,45.1328,935077.0
2018-09-11 12:00:00,54.42,54.48,54.4,54.43,414665.0,45.1245,45.1743,45.108,45.1328,414665.0
2018-09-11 12:30:00,54.43,54.46,54.4,54.45,197263.0,45.1328,45.1577,45.108,45.1494,197263.0
2018-09-11 13:00:00,54.46,54.5,54.45,54.46,272255.0,45.1577,45.1909,45.1494,45.1577,272255.0
2018-09-11 13:30:00,54.47,54.49,54.44,54.47,434703.0,45.166,45.1826,45.1411,45.166,434703.0
2018-09-11 14:00:00,54.46,54.49,54.45,54.48,145204.0,45.1577,45.1826,45.1494,45.1743,145204.0
2018-09-11 14:30:00,54.47,54.51,54.46,54.49,218197.0,45.166,45.1992,45.1577,45.1826,218197.0
2018-09-11 15:00:00,54.5,54.51,54.42,54.42,279617.0,45.1909,45.1992,45.1245,45.1245,279617.0
2018-09-11 15:30:00,54.42,54.43,54.32,54.36,1638879.0,45.1245,45.1328,45.0416,45.0748,1638879.0
2018-09-12 09:30:00,54.36,54.89,54.33,54.86,1794772.0,45.0748,45.5143,45.0499,45.4894,1794772.0
2018-09-12 10:00:00,54.85,55.04,54.84,55.03,1517520.0,45.4811,45.6386,45.4728,45.6303,1517520.0
2018-09-12 10:30:00,55.03,55.11,54.91,54.97,1871848.0,45.6303,45.6967,45.5308,45.5806,1871848.0
2018-09-12 11:00:00,54.97,54.99,54.86,54.95,1126576.0,45.5806,45.5972,45.4894,45.564,1126576.0
2018-09-12 11:30:00,54.95,55.0,54.91,54.92,666571.0,45.564,45.6055,45.5308,45.5391,666571.0
2018-09-12 12:00:00,54.92,54.96,54.85,54.91,570028.0,45.5391,45.5723,45.4811,45.5308,570028.0
2018-09-12 12:30:00,54.91,54.97,54.9,54.95,448403.0,45.5308,45.5806,45.5226,45.564,448403.0
2018-09-12 13:00:00,54.95,54.95,54.88,54.92,421857.0,45.564,45.564,45.506,45.5391,421857.0
2018-09-12 13:30:00,54.91,54.98,54.91,54.93,622140.0,45.5308,45.5889,45.5308,45.5474,622140.0
2018-09-12 14:00:00,54.93,54.94,54.87,54.9,795693.0,45.5474,45.5557,45.4977,45.5226,795693.0
2018-09-12 14:30:00,54.9,54.93,54.87,54.9,461340.0,45.5226,45.5474,45.4977,45.5226,461340.0
2018-09-12 15:00:00,54.9,54.97,54.89,54.97,1068343.0,45.5226,45.5806,45.5143,45.5806,1068343.0
2018-09-12 15:30:00,54.97,55.02,54.96,54.97,3260683.0,45.5806,45.6221,45.5723,45.5806,3260683.0
2018-09-13 09:30:00,55.01,55.03,54.6,54.8,1828911.0,45.6138,45.6303,45.2738,45.4396,1828911.0
2018-09-13 10:00:00,54.8,54.92,54.75,54.92,1471450.0,45.4396,45.5391,45.3982,45.5391,1471450.0
2018-09-13 10:30:00,54.92,54.93,54.8,54.83,1064397.0,45.5391,45.5474,45.4396,45.4645,1064397.0
2018-09-13 11:00:00,54.83,54.83,54.75,54.75,680774.0,45.4645,45.4645,45.3982,45.3982,680774.0
2018-09-13 11:30:00,54.76,54.77,54.69,54.76,284770.0,45.4065,45.4148,45.3484,45.4065,284770.0
2018-09-13 12:00:00,54.76,54.8,54.73,54.79,296051.0,45.4065,45.4396,45.3816,45.4313,296051.0
2018-09-13 12:30:00,54.79,54.8,54.73,54.8,231994.0,45.4313,45.4396,45.3816,45.4396,231994.0
2018-09-13 13:00:00,54.79,54.8,54.74,54.75,277043.0,45.4313,45.4396,45.3899,45.3982,277043.0
2018-09-13 13:30:00,54.74,54.8,54.73,54.77,273987.0,45.3899,45.4396,45.3816,45.4148,273987.0
2018-09-13 14:00:00,54.76,54.83,54.76,54.8,683686.0,45.4065,45.4645,45.4065,45.4396,683686.0
2018-09-13 14:30:00,54.8,54.84,54.78,54.82,570993.0,45.4396,45.4728,45.423,45.4562,570993.0
2018-09-13 15:00:00,54.82,54.87,54.81,54.85,438263.0,45.4562,45.4977,45.4479,45.4811,438263.0
2018-09-13 15:30:00,54.85,54.91,54.83,54.9,1264190.0,45.4811,45.5308,45.4645,45.5226,1264190.0
2018-09-14 09:30:00,54.86,54.87,54.64,54.68,1451508.0,45.4894,45.4977,45.307,45.3401,1451508.0
2018-09-14 10:00:00,54.69,54.69,54.48,54.54,1008770.0,45.3484,45.3484,45.1743,45.224,1008770.0
2018-09-14 10:30:00,54.54,54.71,54.51,54.66,714853.0,45.224,45.365,45.1992,45.3235,714853.0
2018-09-14 11:00:00,54.66,54.69,54.61,54.64,632552.0,45.3235,45.3484,45.2821,45.307,632552.0
2018-09-14 11:30:00,54.64,54.7,54.62,54.68,498430.0,45.307,45.3567,45.2904,45.3401,498430.0
2018-09-14 12:00:00,54.69,54.69,54.59,54.65,981535.0,45.3484,45.3484,45.2655,45.3153,981535.0
2018-09-14 12:30:00,54.66,54.7,54.64,54.7,225305.0,45.3235,45.3567,45.307,45.3567,225305.0
2018-09-14 13:00:00,54.69,54.73,54.65,54.68,721728.0,45.3484,45.3816,45.3153,45.3401,721728.0
2018-09-14 13:30:00,54.68,54.69,54.65,54.68,224056.0,45.3401,45.3484,45.3153,45.3401,224056.0
2018-09-14 14:00:00,54.68,54.71,54.65,54.68,269857.0,45.3401,45.365,45.3153,45.3401,269857.0
2018-09-14 14:30:00,54.68,54.76,54.67,54.73,321655.0,45.3401,45.4065,45.3318,45.3816,321655.0
2018-09-14 15:00:00,54.73,54.76,54.71,54.74,300329.0,45.3816,45.4065,45.365,45.3899,300329.0
2018-09-14 15:30:00,54.74,54.8,54.71,54.77,1137013.0,45.3899,45.4396,45.365,45.4148,1137013.0
2018-09-17 09:30:00,54.72,54.83,54.6,54.72,1174014.0,45.3733,45.4645,45.2738,45.3733,1174014.0
2018-09-17 10:00:00,54.72,54.96,54.72,54.88,1217756.0,45.3733,45.5723,45.3733,45.506,1217756.0
2018-09-17 10:30:00,54.88,54.9,54.79,54.86,865269.0,45.506,45.5226,45.4313,45.4894,865269.0
2018-09-17 11:00:00,54.86,54.88,54.79,54.83,616496.0,45.4894,45.506,45.4313,45.4645,616496.0
2018-09-17 11:30:00,54.83,54.91,54.81,54.87,375650.0,45.4645,45.5308,45.4479,45.4977,375650.0
2018-09-17 12:00:00,54.87,54.91,54.85,54.91,385177.0,45.4977,45.5308,45.4811,45.5308,385177.0
2018-09-17 12:30:00,54.91,54.93,54.85,54.89,419282.0,45.5308,45.5474,45.4811,45.5143,419282.0
2018-09-17 13:00:00,54.89,54.92,54.86,54.92,237672.0,45.5143,45.5391,45.4894,45.5391,237672.0
2018-09-17 13:30:00,54.92,54.95,54.9,54.91,424593.0,45.5391,45.564,45.5226,45.5308,424593.0
2018-09-17 14:00:00,54.91,54.94,54.86,54.91,717050.0,45.5308,45.5557,45.4894,45.5308,717050.0
2018-09-17 14:30:00,54.91,54.92,54.84,54.85,249780.0,45.5308,45.5391,45.4728,45.4811,249780.0
2018-09-17 15:00:00,54.86,54.93,54.86,54.91,549821.0,45.4894,45.5474,45.4894,45.5308,549821.0
2018-09-17 15:30:00,54.91,54.98,54.9,54.97,1666244.0,45.5308,45.5889,45.5226,45.5806,1666244.0
2018-09-18 09:30:00,54.91,54.93,54.63,54.66,1428874.0,45.5308,45.5474,45.2987,45.3235,1428874.0
2018-09-18 10:00:00,54.67,54.69,54.51,54.69,1307672.0,45.3318,45.3484,45.1992,45.3484,1307672.0
2018-09-18 10:30:00,54.69,54.73,54.59,54.7,954720.0,45.3484,45.3816,45.2655,45.3567,954720.0
2018-09-18 11:00:00,54.71,54.74,54.65,54.68,1033422.0,45.365,45.3899,45.3153,45.3401,1033422.0
2018-09-18 11:30:00,54.68,54.7,54.64,54.69,771989.0,45.3401,45.3567,45.307,45.3484,771989.0
2018-09-18 12:00:00,54.7,54.77,54.69,54.73,763334.0,45.3567,45.4148,45.3484,45.3816,763334.0
2018-09-18 12:30:00,54.73,54.75,54.71,54.72,727180.0,45.3816,45.3982,45.365,45.3733,727180.0
2018-09-18 13:00:00,54.72,54.8,54.72,54.78,639834.0,45.3733,45.4396,45.3733,45.423,639834.0
2018-09-18 13:30:00,54.78,54.8,54.76,54.79,829594.0,45.423,45.4396,45.4065,45.4313,829594.0
2018-09-18 14:00:00,54.79,54.83,54.77,54.82,696529.0,45.4313,45.4645,45.4148,45.4562,696529.0
2018-09-18 14:30:00,54.82,54.85,54.79,54.8,866441.0,45.4562,45.4811,45.4313,45.4396,866441.0
2018-09-18 15:00:00,54.8,54.83,54.78,54.81,1069136.0,45.4396,45.4645,45.423,45.4479,1069136.0
2018-09-18 15:30:00,54.8,54.81,54.71,54.72,1913356.0,45.4396,45.4479,45.365,45.3733,1913356.0
2018-09-19 09:30:00,54.68,54.89,54.65,54.84,1232764.0,45.3401,45.5143,45.3153,45.4728,1232764.0
2018-09-19 10:00:00,54.84,54.91,54.77,54.84,1071808.0,45.4728,45.5308,45.4148,45.4728,1071808.0
2018-09-19 10:30:00,54.84,54.85,54.73,54.76,747403.0,45.4728,45.4811,45.3816,45.4065,747403.0
2018-09-19 11:00:00,54.75,54.85,54.73,54.74,393551.0,45.3982,45.4811,45.3816,45.3899,393551.0
2018-09-19 11:30:00,54.74,54.83,54.73,54.81,398369.0,45.3899,45.4645,45.3816,45.4479,398369.0
2018-09-19 12:00:00,54.81,54.85,54.76,54.79,271691.0,45.4479,45.4811,45.4065,45.4313,271691.0
2018-09-19 12:30:00,54.79,54.8,54.75,54.78,184635.0,45.4313,45.4396,45.3982,45.423,184635.0
2018-09-19 13:00:00,54.78,54.78,54.7,54.73,201107.0,45.423,45.423,45.3567,45.3816,201107.0
2018-09-19 13:30:00,54.73,54.75,54.66,54.67,183347.0,45.3816,45.3982,45.3235,45.3318,183347.0
2018-09-19 14:00:00,54.67,54.71,54.65,54.68,272596.0,45.3318,45.365,45.3153,45.3401,272596.0
2018-09-19 14:30:00,54.68,54.71,54.64,54.66,808397.0,45.3401,45.365,45.307,45.3235,808397.0
2018-09-19 15:00:00,54.67,54.69,54.55,54.61,591361.0,45.3318,45.3484,45.2323,45.2821,591361.0
2018-09-19 15:30:00,54.61,54.66,54.6,54.64,1049720.0,45.2821,45.3235,45.2738,45.307,1049720.0
2018-09-20 09:30:00,54.78,55.01,54.78,54.88,1904750.0,45.423,45.6138,45.423,45.506,1904750.0
2018-09-20 10:00:00,54.87,55.03,54.84,55.03,913890.0,45.4977,45.6303,45.4728,45.6303,913890.0
2018-09-20 10:30:00,55.03,55.06,54.93,54.96,1262501.0,45.6303,45.6552,45.5474,45.5723,1262501.0
2018-09-20 11:00:00,54.96,55.14,54.92,55.14,568676.0,45.5723,45.7216,45.5391,45.7216,568676.0
2018-09-20 11:30:00,55.13,55.2,55.08,55.2,801151.0,45.7133,45.7713,45.6718,45.7713,801151.0
2018-09-20 12:00:00,55.2,55.23,55.17,55.21,738607.0,45.7713,45.7962,45.7464,45.7796,738607.0
2018-09-20 12:30:00,55.22,55.28,55.21,55.27,713116.0,45.7879,45.8376,45.7796,45.8294,713116.0
2018-09-20 13:00:00,55.27,55.33,55.26,55.26,348556.0,45.8294,45.8791,45.8211,45.8211,348556.0
2018-09-20 13:30:00,55.26,55.3,55.23,55.23,368183.0,45.8211,45.8542,45.7962,45.7962,368183.0
2018-09-20 14:00:00,55.23,55.27,55.22,55.27,520761.0,45.7962,45.8294,45.7879,45.8294,520761.0
2018-09-20 14:30:00,55.27,55.27,55.18,55.22,521564.0,45.8294,45.8294,45.7547,45.7879,521564.0
2018-09-20 15:00:00,55.22,55.3,55.2,55.29,562689.0,45.7879,45.8542,45.7713,45.8459,562689.0
2018-09-20 15:30:00,55.29,55.31,55.25,55.29,1855474.0,45.8459,45.8625,45.8128,45.8459,1855474.0
2018-09-21 09:30:00,55.02,55.08,54.9,55.02,1098130.0,45.9442,45.9943,45.844,45.9442,1098130.0
2018-09-21 10:00:00,55.02,55.09,54.98,55.08,1002946.0,45.9442,46.0026,45.9108,45.9943,1002946.0
2018-09-21 10:30:00,55.08,55.11,55.01,55.09,631587.0,45.9943,46.0193,45.9358,46.0026,631587.0
2018-09-21 11:00:00,55.08,55.1,54.97,54.99,435570.0,45.9943,46.011,45.9024,45.9191,435570.0
2018-09-21 11:30:00,54.99,55.02,54.97,54.99,455936.0,45.9191,45.9442,45.9024,45.9191,455936.0
2018-09-21 12:00:00,54.99,55.04,54.98,55.02,448788.0,45.9191,45.9609,45.9108,45.9442,448788.0
2018-09-21 12:30:00,55.02,55.04,54.96,54.98,307206.0,45.9442,45.9609,45.8941,45.9108,307206.0
2018-09-21 13:00:00,54.98,55.01,54.92,54.98,365609.0,45.9108,45.9358,45.8607,45.9108,365609.0
2018-09-21 13:30:00,54.97,54.99,54.92,54.97,444665.0,45.9024,45.9191,45.8607,45.9024,444665.0
2018-09-21 14:00:00,54.97,55.01,54.94,54.98,243363.0,45.9024,45.9358,45.8774,45.9108,243363.0
2018-09-21 14:30:00,54.98,55.02,54.97,54.97,356152.0,45.9108,45.9442,45.9024,45.9024,356152.0
2018-09-21 15:00:00,54.98,55.04,54.97,55.0,752150.0,45.9108,45.9609,45.9024,45.9275,752150.0
2018-09-21 15:30:00,55.0,55.05,54.98,55.01,2710360.0,45.9275,45.9692,45.9108,45.9358,2710360.0
2018-09-24 09:30:00,54.83,54.95,54.56,54.58,1250115.0,45.7855,45.8857,45.5601,45.5768,1250115.0
2018-09-24 10:00:00,54.58,54.6,54.38,54.39,786973.0,45.5768,45.5935,45.4098,45.4181,786973.0
2018-09-24 10:30:00,54.39,54.44,54.31,54.39,957435.0,45.4181,45.4599,45.3513,45.4181,957435.0
2018-09-24 11:00:00,54.4,54.44,54.31,54.34,550995.0,45.4265,45.4599,45.3513,45.3764,550995.0
2018-09-24 11:30:00,54.34,54.34,54.2,54.21,469965.0,45.3764,45.3764,45.2595,45.2678,469965.0
2018-09-24 12:00:00,54.2,54.26,54.19,54.22,364016.0,45.2595,45.3096,45.2511,45.2762,364016.0
2018-09-24 12:30:00,54.22,54.25,54.17,54.19,227866.0,45.2762,45.3012,45.2344,45.2511,227866.0
2018-09-24 13:00:00,54.19,54.23,54.13,54.2,630793.0,45.2511,45.2845,45.201,45.2595,630793.0
2018-09-24 13:30:00,54.21,54.23,54.17,54.19,413546.0,45.2678,45.2845,45.2344,45.2511,413546.0
2018-09-24 14:00:00,54.2,54.25,54.18,54.18,406290.0,45.2595,45.3012,45.2428,45.2428,406290.0
2018-09-24 14:30:00,54.19,54.27,54.18,54.23,741759.0,45.2511,45.3179,45.2428,45.2845,741759.0
2018-09-24 15:00:00,54.24,54.26,54.21,54.21,828759.0,45.2929,45.3096,45.2678,45.2678,828759.0
2018-09-24 15:30:00,54.22,54.25,54.17,54.21,2495839.0,45.2762,45.3012,45.2344,45.2678,2495839.0
2018-09-25 09:30:00,54.34,54.46,54.17,54.22,1097001.0,45.3764,45.4766,45.2344,45.2762,1097001.0
2018-09-25 10:00:00,54.23,54.3,54.18,54.23,780490.0,45.2845,45.343,45.2428,45.2845,780490.0
2018-09-25 10:30:00,54.23,54.27,54.18,54.21,494195.0,45.2845,45.3179,45.2428,45.2678,494195.0
2018-09-25 11:00:00,54.2,54.23,54.13,54.19,468117.0,45.2595,45.2845,45.201,45.2511,468117.0
2018-09-25 11:30:00,54.19,54.2,54.13,54.15,404328.0,45.2511,45.2595,45.201,45.2177,404328.0
2018-09-25 12:00:00,54.15,54.17,54.06,54.09,331318.0,45.2177,45.2344,45.1426,45.1676,331318.0
2018-09-25 12:30:00,54.09,54.11,54.0,54.01,314631.0,45.1676,45.1843,45.0924,45.1008,314631.0
2018-09-25 13:00:00,54.0,54.0,53.92,53.93,260519.0,45.0924,45.0924,45.0256,45.034,260519.0
2018-09-25 13:30:00,53.93,53.96,53.88,53.94,339354.0,45.034,45.059,44.9922,45.0423,339354.0
2018-09-25 14:00:00,53.94,53.99,53.92,53.96,193289.0,45.0423,45.0841,45.0256,45.059,193289.0
2018-09-25 14:30:00,53.96,53.97,53.88,53.93,268577.0,45.059,45.0674,44.9922,45.034,268577.0
2018-09-25 15:00:00,53.93,53.95,53.9,53.95,412063.0,45.034,45.0507,45.0089,45.0507,412063.0
2018-09-25 15:30:00,53.95,53.97,53.83,53.87,2078973.0,45.0507,45.0674,44.9505,44.9839,2078973.0
2018-09-26 09:30:00,54.02,54.16,53.85,54.04,953506.0,45.1091,45.2261,44.9672,45.1259,953506.0
2018-09-26 10:00:00,54.04,54.1,54.0,54.05,485825.0,45.1259,45.176,45.0924,45.1342,485825.0
2018-09-26 10:30:00,54.05,54.14,54.01,54.13,457047.0,45.1342,45.2094,45.1008,45.201,457047.0
2018-09-26 11:00:00,54.13,54.21,54.12,54.16,517322.0,45.201,45.2678,45.1927,45.2261,517322.0
2018-09-26 11:30:00,54.16,54.19,54.1,54.11,285146.0,45.2261,45.2511,45.176,45.1843,285146.0
2018-09-26 12:00:00,54.11,54.16,54.09,54.15,316063.0,45.1843,45.2261,45.1676,45.2177,316063.0
2018-09-26 12:30:00,54.15,54.24,54.14,54.21,282266.0,45.2177,45.2929,45.2094,45.2678,282266.0
2018-09-26 13:00:00,54.21,54.24,54.18,54.23,237061.0,45.2678,45.2929,45.2428,45.2845,237061.0
2018-09-26 13:30:00,54.23,54.28,54.19,54.19,324859.0,45.2845,45.3263,45.2511,45.2511,324859.0
2018-09-26 14:00:00,54.2,54.33,54.15,54.18,862981.0,45.2595,45.368,45.2177,45.2428,862981.0
2018-09-26 14:30:00,54.18,54.22,54.12,54.16,772352.0,45.2428,45.2762,45.1927,45.2261,772352.0
2018-09-26 15:00:00,54.17,54.19,54.1,54.15,619129.0,45.2344,45.2511,45.176,45.2177,619129.0
2018-09-26 15:30:00,54.15,54.15,53.85,53.9,3196470.0,45.2177,45.2177,44.9672,45.0089,3196470.0
2018-09-27 09:30:00,53.74,53.88,53.59,53.87,1363144.0,44.8753,44.9922,44.7501,44.9839,1363144.0
2018-09-27 10:00:00,53.86,54.03,53.86,54.03,725764.0,44.9755,45.1175,44.9755,45.1175,725764.0
2018-09-27 10:30:00,54.04,54.15,54.0,54.05,792758.0,45.1259,45.2177,45.0924,45.1342,792758.0
2018-09-27 11:00:00,54.05,54.2,54.04,54.2,628573.0,45.1342,45.2595,45.1259,45.2595,628573.0
2018-09-27 11:30:00,54.2,54.2,54.11,54.16,397959.0,45.2595,45.2595,45.1843,45.2261,397959.0
2018-09-27 12:00:00,54.16,54.19,54.12,54.14,304058.0,45.2261,45.2511,45.1927,45.2094,304058.0
2018-09-27 12:30:00,54.15,54.15,54.08,54.1,179961.0,45.2177,45.2177,45.1593,45.176,179961.0
2018-09-27 13:00:00,54.1,54.1,54.02,54.03,227678.0,45.176,45.176,45.1091,45.1175,227678.0
2018-09-27 13:30:00,54.03,54.04,53.96,53.96,188166.0,45.1175,45.1259,45.059,45.059,188166.0
2018-09-27 14:00:00,53.96,53.99,53.94,53.98,414794.0,45.059,45.0841,45.0423,45.0757,414794.0
2018-09-27 14:30:00,53.99,53.99,53.92,53.92,357092.0,45.0841,45.0841,45.0256,45.0256,357092.0
2018-09-27 15:00:00,53.92,53.93,53.81,53.83,736557.0,45.0256,45.034,44.9338,44.9505,736557.0
2018-09-27 15:30:00,53.83,53.85,53.76,53.8,1702658.0,44.9505,44.9672,44.892,44.9254,1702658.0
2018-09-28 09:30:00,53.79,54.0,53.78,53.9,1131862.0,44.9171,45.0924,44.9087,45.0089,1131862.0
2018-09-28 10:00:00,53.9,53.91,53.77,53.83,470685.0,45.0089,45.0173,44.9004,44.9505,470685.0
2018-09-28 10:30:00,53.83,53.91,53.82,53.88,416908.0,44.9505,45.0173,44.9421,44.9922,416908.0
2018-09-28 11:00:00,53.88,53.92,53.8,53.88,602319.0,44.9922,45.0256,44.9254,44.9922,602319.0
2018-09-28 11:30:00,53.88,53.93,53.83,53.85,404058.0,44.9922,45.034,44.9505,44.9672,404058.0
2018-09-28 12:00:00,53.85,53.88,53.76,53.77,384336.0,44.9672,44.9922,44.892,44.9004,384336.0
2018-09-28 12:30:00,53.77,53.81,53.73,53.78,598664.0,44.9004,44.9338,44.867,44.9087,598664.0
2018-09-28 13:00:00,53.78,53.84,53.77,53.83,381373.0,44.9087,44.9588,44.9004,44.9505,381373.0
2018-09-28 13:30:00,53.84,53.9,53.83,53.86,349143.0,44.9588,45.0089,44.9505,44.9755,349143.0
2018-09-28 14:00:00,53.85,53.89,53.81,53.89,438782.0,44.9672,45.0006,44.9338,45.0006,438782.0
2018-09-28 14:30:00,53.88,53.9,53.82,53.83,361946.0,44.9922,45.0089,44.9421,44.9505,361946.0
2018-09-28 15:00:00,53.83,53.9,53.82,53.87,590001.0,44.9505,45.0089,44.9421,44.9839,590001.0
2018-09-28 15:30:00,53.87,53.93,53.82,53.92,2290203.0,44.9839,45.034,44.9421,45.0256,2290203.0
2018-10-01 09:30:00,54.01,54.09,53.85,53.87,1329823.0,45.1008,45.1676,44.9672,44.9839,1329823.0
2018-10-01 10:00:00,53.88,54.04,53.86,54.03,1019233.0,44.9922,45.1259,44.9755,45.1175,1019233.0
2018-10-01 10:30:00,54.03,54.06,53.95,53.99,436296.0,45.1175,45.1426,45.0507,45.0841,436296.0
2018-10-01 11:00:00,53.99,54.03,53.95,53.96,695364.0,45.0841,45.1175,45.0507,45.059,695364.0
2018-10-01 11:30:00,53.96,54.01,53.93,53.98,412318.0,45.059,45.1008,45.034,45.0757,412318.0
2018-10-01 12:00:00,53.98,53.99,53.89,53.89,343394.0,45.0757,45.0841,45.0006,45.0006,343394.0
2018-10-01 12:30:00,53.89,53.89,53.83,53.86,399332.0,45.0006,45.0006,44.9505,44.9755,399332.0
2018-10-01 13:00:00,53.86,53.9,53.84,53.89,266458.0,44.9755,45.0089,44.9588,45.0006,266458.0
2018-10-01 13:30:00,53.89,53.92,53.85,53.87,234490.0,45.0006,45.0256,44.9672,44.9839,234490.0
2018-10-01 14:00:00,53.87,53.93,53.84,53.92,457200.0,44.9839,45.034,44.9588,45.0256,457200.0
2018-10-01 14:30:00,53.92,53.96,53.89,53.95,675021.0,45.0256,45.059,45.0006,45.0507,675021.0
2018-10-01 15:00:00,53.95,53.97,53.88,53.91,621281.0,45.0507,45.0674,44.9922,45.0173,621281.0
2018-10-01 15:30:00,53.91,53.91,53.83,53.89,1420165.0,45.0173,45.0173,44.9505,45.0006,1420165.0
2018-10-02 09:30:00,53.86,54.07,53.73,53.89,1386723.0,44.9755,45.1509,44.867,45.0006,1386723.0
2018-10-02 10:00:00,53.89,54.0,53.86,53.93,844351.0,45.0006,45.0924,44.9755,45.034,844351.0
2018-10-02 10:30:00,53.93,54.07,53.89,54.03,738561.0,45.034,45.1509,45.0006,45.1175,738561.0
2018-10-02 11:00:00,54.03,54.05,53.96,54.0,534085.0,45.1175,45.1342,45.059,45.0924,534085.0
2018-10-02 11:30:00,54.01,54.21,54.0,54.18,718450.0,45.1008,45.2678,45.0924,45.2428,718450.0
2018-10-02 12:00:00,54.18,54.29,54.18,54.26,771821.0,45.2428,45.3346,45.2428,45.3096,771821.0
2018-10-02 12:30:00,54.26,54.31,54.25,54.29,1021528.0,45.3096,45.3513,45.3012,45.3346,1021528.0
2018-10-02 13:00:00,54.29,54.32,54.26,54.26,419209.0,45.3346,45.3597,45.3096,45.3096,419209.0
2018-10-02 13:30:00,54.26,54.3,54.22,54.28,240585.0,45.3096,45.343,45.2762,45.3263,240585.0
2018-10-02 14:00:00,54.28,54.29,54.24,54.28,285033.0,45.3263,45.3346,45.2929,45.3263,285033.0
2018-10-02 14:30:00,54.28,54.28,54.16,54.18,384403.0,45.3263,45.3263,45.2261,45.2428,384403.0
2018-10-02 15:00:00,54.18,54.19,54.11,54.14,485704.0,45.2428,45.2511,45.1843,45.2094,485704.0
2018-10-02 15:30:00,54.14,54.23,54.11,54.2,1286138.0,45.2094,45.2845,45.1843,45.2595,1286138.0
2018-10-03 09:30:00,54.32,54.38,54.23,54.28,1381510.0,45.3597,45.4098,45.2845,45.3263,1381510.0
2018-10-03 10:00:00,54.28,54.35,54.21,54.32,837233.0,45.3263,45.3847,45.2678,45.3597,837233.0
2018-10-03 10:30:00,54.32,54.37,54.28,54.35,783347.0,45.3597,45.4014,45.3263,45.3847,783347.0
2018-10-03 11:00:00,54.35,54.37,54.21,54.23,567860.0,45.3847,45.4014,45.2678,45.2845,567860.0
2018-10-03 11:30:00,54.23,54.25,54.05,54.1,666579.0,45.2845,45.3012,45.1342,45.176,666579.0
2018-10-03 12:00:00,54.1,54.12,54.05,54.11,482569.0,45.176,45.1927,45.1342,45.1843,482569.0
2018-10-03 12:30:00,54.11,54.11,54.0,54.02,1285537.0,45.1843,45.1843,45.0924,45.1091,1285537.0
2018-10-03 13:00:00,54.02,54.02,53.95,53.96,732375.0,45.1091,45.1091,45.0507,45.059,732375.0
2018-10-03 13:30:00,53.97,53.97,53.87,53.9,884815.0,45.0674,45.0674,44.9839,45.0089,884815.0
2018-10-03 14:00:00,53.89,53.93,53.83,53.84,684750.0,45.0006,45.034,44.9505,44.9588,684750.0
2018-10-03 14:30:00,53.84,53.84,53.6,53.64,1735453.0,44.9588,44.9588,44.7584,44.7918,1735453.0
2018-10-03 15:00:00,53.65,53.67,53.56,53.59,1366135.0,44.8002,44.8169,44.725,44.7501,1366135.0
2018-10-03 15:30:00,53.59,53.65,53.55,53.62,3305055.0,44.7501,44.8002,44.7167,44.7751,3305055.0
2018-10-04 09:30:00,53.47,53.47,53.14,53.16,4418238.0,44.6499,44.6499,44.3743,44.391,4418238.0
2018-10-04 10:00:00,53.16,53.29,53.09,53.16,3192467.0,44.391,44.4996,44.3326,44.391,3192467.0
2018-10-04 10:30:00,53.15,53.21,53.12,53.2,1366137.0,44.3827,44.4328,44.3576,44.4244,1366137.0
2018-10-04 11:00:00,53.19,53.26,53.15,53.22,1173978.0,44.4161,44.4745,44.3827,44.4411,1173978.0
2018-10-04 11:30:00,53.23,53.34,53.17,53.3,804585.0,44.4495,44.5413,44.3994,44.5079,804585.0
2018-10-04 12:00:00,53.3,53.41,53.29,53.4,1586798.0,44.5079,44.5998,44.4996,44.5914,1586798.0
2018-10-04 12:30:00,53.4,53.49,53.39,53.46,1391163.0,44.5914,44.6666,44.5831,44.6415,1391163.0
2018-10-04 13:00:00,53.45,53.45,53.29,53.34,485773.0,44.6332,44.6332,44.4996,44.5413,485773.0
2018-10-04 13:30:00,53.33,53.38,53.25,53.27,627942.0,44.533,44.5747,44.4662,44.4829,627942.0
2018-10-04 14:00:00,53.27,53.32,53.19,53.22,689436.0,44.4829,44.5246,44.4161,44.4411,689436.0
2018-10-04 14:30:00,53.22,53.45,53.21,53.44,743814.0,44.4411,44.6332,44.4328,44.6248,743814.0
2018-10-04 15:00:00,53.44,53.5,53.38,53.39,783165.0,44.6248,44.6749,44.5747,44.5831,783165.0
2018-10-04 15:30:00,53.39,53.57,53.38,53.5,2303231.0,44.5831,44.7334,44.5747,44.6749,2303231.0
2018-10-05 09:30:00,53.38,53.62,53.37,53.49,1505460.0,44.5747,44.7751,44.5664,44.6666,1505460.0
2018-10-05 10:00:00,53.5,53.65,53.49,53.64,1026096.0,44.6749,44.8002,44.6666,44.7918,1026096.0
2018-10-05 10:30:00,53.64,53.65,53.5,53.52,941248.0,44.7918,44.8002,44.6749,44.6916,941248.0
2018-10-05 11:00:00,53.52,53.57,53.47,53.51,1369282.0,44.6916,44.7334,44.6499,44.6833,1369282.0
2018-10-05 11:30:00,53.5,53.55,53.37,53.39,1329968.0,44.6749,44.7167,44.5664,44.5831,1329968.0
2018-10-05 12:00:00,53.39,53.47,53.36,53.41,925450.0,44.5831,44.6499,44.558,44.5998,925450.0
2018-10-05 12:30:00,53.4,53.51,53.37,53.46,737295.0,44.5914,44.6833,44.5664,44.6415,737295.0
2018-10-05 13:00:00,53.46,53.48,53.4,53.47,530714.0,44.6415,44.6582,44.5914,44.6499,530714.0
2018-10-05 13:30:00,53.47,53.53,53.42,53.49,902741.0,44.6499,44.7,44.6081,44.6666,902741.0
2018-10-05 14:00:00,53.49,53.51,53.42,53.45,467528.0,44.6666,44.6833,44.6081,44.6332,467528.0
2018-10-05 14:30:00,53.45,53.48,53.37,53.43,904779.0,44.6332,44.6582,44.5664,44.6165,904779.0
2018-10-05 15:00:00,53.43,53.47,53.37,53.43,592970.0,44.6165,44.6499,44.5664,44.6165,592970.0
2018-10-05 15:30:00,53.43,53.52,53.37,53.46,2221201.0,44.6165,44.6916,44.5664,44.6415,2221201.0
2018-10-08 09:30:00,53.39,53.93,53.39,53.9,2666332.0,44.5831,45.034,44.5831,45.0089,2666332.0
2018-10-08 10:00:00,53.9,53.97,53.82,53.83,852249.0,45.0089,45.0674,44.9421,44.9505,852249.0
2018-10-08 10:30:00,53.84,53.96,53.84,53.91,741098.0,44.9588,45.059,44.9588,45.0173,741098.0
2018-10-08 11:00:00,53.92,54.01,53.89,53.97,938147.0,45.0256,45.1008,45.0006,45.0674,938147.0
2018-10-08 11:30:00,53.97,54.14,53.94,54.05,1516942.0,45.0674,45.2094,45.0423,45.1342,1516942.0
2018-10-08 12:00:00,54.05,54.16,54.05,54.1,994168.0,45.1342,45.2261,45.1342,45.176,994168.0
2018-10-08 12:30:00,54.1,54.12,54.05,54.1,483651.0,45.176,45.1927,45.1342,45.176,483651.0
2018-10-08 13:00:00,54.09,54.17,54.05,54.05,531959.0,45.1676,45.2344,45.1342,45.1342,531959.0
2018-10-08 13:30:00,54.05,54.13,54.05,54.11,557535.0,45.1342,45.201,45.1342,45.1843,557535.0
2018-10-08 14:00:00,54.11,54.21,54.09,54.18,768064.0,45.1843,45.2678,45.1676,45.2428,768064.0
2018-10-08 14:30:00,54.17,54.21,54.12,54.16,852069.0,45.2344,45.2678,45.1927,45.2261,852069.0
2018-10-08 15:00:00,54.16,54.23,54.14,54.2,593251.0,45.2261,45.2845,45.2094,45.2595,593251.0
2018-10-08 15:30:00,54.21,54.25,54.16,54.17,1601471.0,45.2678,45.3012,45.2261,45.2344,1601471.0
2018-10-09 09:30:00,54.2,54.26,53.93,54.1,2812176.0,45.2595,45.3096,45.034,45.176,2812176.0
2018-10-09 10:00:00,54.1,54.25,54.05,54.17,1338596.0,45.176,45.3012,45.1342,45.2344,1338596.0
2018-10-09 10:30:00,54.16,54.32,54.13,54.16,943671.0,45.2261,45.3597,45.201,45.2261,943671.0
2018-10-09 11:00:00,54.17,54.26,54.15,54.19,659380.0,45.2344,45.3096,45.2177,45.2511,659380.0
2018-10-09 11:30:00,54.19,54.23,54.09,54.23,633540.0,45.2511,45.2845,45.1676,45.2845,633540.0
2018-10-09 12:00:00,54.23,54.29,54.14,54.15,810088.0,45.2845,45.3346,45.2094,45.2177,810088.0
2018-10-09 12:30:00,54.16,54.18,54.08,54.1,575927.0,45.2261,45.2428,45.1593,45.176,575927.0
2018-10-09 13:00:00,54.1,54.16,54.08,54.13,488731.0,45.176,45.2261,45.1593,45.201,488731.0
2018-10-09 13:30:00,54.14,54.14,54.0,54.12,463639.0,45.2094,45.2094,45.0924,45.1927,463639.0
2018-10-09 14:00:00,54.12,54.17,54.03,54.14,607445.0,45.1927,45.2344,45.1175,45.2094,607445.0
2018-10-09 14:30:00,54.14,54.21,54.08,54.2,352421.0,45.2094,45.2678,45.1593,45.2595,352421.0
2018-10-09 15:00:00,54.2,54.21,54.05,54.09,853581.0,45.2595,45.2678,45.1342,45.1676,853581.0
2018-10-09 15:30:00,54.08,54.14,54.05,54.07,2364771.0,45.1593,45.2094,45.1342,45.1509,2364771.0
2018-10-10 09:30:00,53.88,54.17,53.74,54.14,3260427.0,44.9922,45.2344,44.8753,45.2094,3260427.0
2018-10-10 10:00:00,54.14,54.23,54.07,54.09,1875341.0,45.2094,45.2845,45.1509,45.1676,1875341.0
2018-10-10 10:30:00,54.08,54.23,54.04,54.19,1386741.0,45.1593,45.2845,45.1259,45.2511,1386741.0
2018-10-10 11:00:00,54.18,54.29,54.13,54.16,1620988.0,45.2428,45.3346,45.201,45.2261,1620988.0
2018-10-10 11:30:00,54.16,54.16,54.06,54.11,1198426.0,45.2261,45.2261,45.1426,45.1843,1198426.0
2018-10-10 12:00:00,54.1,54.27,54.1,54.13,1155233.0,45.176,45.3179,45.176,45.201,1155233.0
2018-10-10 12:30:00,54.14,54.18,54.1,54.13,537277.0,45.2094,45.2428,45.176,45.201,537277.0
2018-10-10 13:00:00,54.14,54.14,53.95,53.95,1018518.0,45.2094,45.2094,45.0507,45.0507,1018518.0
2018-10-10 13:30:00,53.95,53.98,53.87,53.89,1025596.0,45.0507,45.0757,44.9839,45.0006,1025596.0
2018-10-10 14:00:00,53.89,53.91,53.76,53.84,1486985.0,45.0006,45.0173,44.892,44.9588,1486985.0
2018-10-10 14:30:00,53.84,53.93,53.8,53.85,1312015.0,44.9588,45.034,44.9254,44.9672,1312015.0
2018-10-10 15:00:00,53.86,53.86,53.63,53.78,2048944.0,44.9755,44.9755,44.7835,44.9087,2048944.0
2018-10-10 15:30:00,53.78,53.78,53.32,53.37,5613260.0,44.9087,44.9087,44.5246,44.5664,5613260.0
2018-10-11 09:30:00,53.26,53.54,52.91,52.94,5446052.0,44.4745,44.7083,44.1822,44.2073,5446052.0
2018-10-11 10:00:00,52.95,53.28,52.94,53.05,2667577.0,44.2157,44.4912,44.2073,44.2992,2667577.0
2018-10-11 10:30:00,53.05,53.13,52.98,53.0,2715030.0,44.2992,44.366,44.2407,44.2574,2715030.0
2018-10-11 11:00:00,53.0,53.01,52.77,52.87,3401492.0,44.2574,44.2658,44.0653,44.1488,3401492.0
2018-10-11 11:30:00,52.88,52.99,52.76,52.98,2454709.0,44.1572,44.2491,44.057,44.2407,2454709.0
2018-10-11 12:00:00,52.97,52.99,52.81,52.94,1716613.0,44.2324,44.2491,44.0987,44.2073,1716613.0
2018-10-11 12:30:00,52.93,52.95,52.71,52.76,1850794.0,44.199,44.2157,44.0152,44.057,1850794.0
2018-10-11 13:00:00,52.75,52.78,52.65,52.71,1477227.0,44.0486,44.0737,43.9651,44.0152,1477227.0
2018-10-11 13:30:00,52.71,52.76,52.53,52.67,1148918.0,44.0152,44.057,43.8649,43.9818,1148918.0
2018-10-11 14:00:00,52.67,52.7,52.47,52.52,1787340.0,43.9818,44.0069,43.8148,43.8566,1787340.0
2018-10-11 14:30:00,52.51,52.52,51.92,52.25,6321653.0,43.8482,43.8566,43.3556,43.6311,6321653.0
2018-10-11 15:00:00,52.24,52.6,52.15,52.46,5455648.0,43.6228,43.9234,43.5476,43.8065,5455648.0
2018-10-11 15:30:00,52.46,52.53,52.09,52.1,6294323.0,43.8065,43.8649,43.4975,43.5059,6294323.0
2018-10-12 09:30:00,52.31,52.37,51.97,52.14,3794868.0,43.6812,43.7313,43.3973,43.5393,3794868.0
2018-10-12 10:00:00,52.14,52.24,52.07,52.14,2407567.0,43.5393,43.6228,43.4808,43.5393,2407567.0
2018-10-12 10:30:00,52.14,52.39,52.11,52.33,1902937.0,43.5393,43.748,43.5142,43.6979,1902937.0
2018-10-12 11:00:00,52.33,52.48,52.23,52.25,1379436.0,43.6979,43.8232,43.6144,43.6311,1379436.0
2018-10-12 11:30:00,52.25,52.32,52.17,52.23,1311271.0,43.6311,43.6896,43.5643,43.6144,1311271.0
2018-10-12 12:00:00,52.22,52.24,52.03,52.07,1424860.0,43.6061,43.6228,43.4474,43.4808,1424860.0
2018-10-12 12:30:00,52.07,52.12,51.92,51.98,2000250.0,43.4808,43.5226,43.3556,43.4057,2000250.0
2018-10-12 13:00:00,51.98,52.2,51.94,52.1,1544894.0,43.4057,43.5894,43.3723,43.5059,1544894.0
2018-10-12 13:30:00,52.09,52.15,51.93,52.09,1187680.0,43.4975,43.5476,43.3639,43.4975,1187680.0
2018-10-12 14:00:00,52.09,52.1,51.96,52.08,1446327.0,43.4975,43.5059,43.389,43.4892,1446327.0
2018-10-12 14:30:00,52.09,52.22,51.97,52.21,1092169.0,43.4975,43.6061,43.3973,43.5977,1092169.0
2018-10-12 15:00:00,52.21,52.45,52.15,52.43,1471212.0,43.5977,43.7981,43.5476,43.7814,1471212.0
2018-10-12 15:30:00,52.44,52.56,52.35,52.39,3135437.0,43.7898,43.89,43.7146,43.748,3135437.0
2018-10-15 09:30:00,52.23,52.75,52.23,52.65,2298177.0,43.6144,44.0486,43.6144,43.9651,2298177.0
2018-10-15 10:00:00,52.65,52.74,52.58,52.68,1546278.0,43.9651,44.0403,43.9067,43.9902,1546278.0
2018-10-15 10:30:00,52.68,52.93,52.67,52.89,1122531.0,43.9902,44.199,43.9818,44.1655,1122531.0
2018-10-15 11:00:00,52.89,52.91,52.72,52.87,1255880.0,44.1655,44.1822,44.0236,44.1488,1255880.0
2018-10-15 11:30:00,52.86,52.89,52.78,52.78,999507.0,44.1405,44.1655,44.0737,44.0737,999507.0
2018-10-15 12:00:00,52.78,52.85,52.67,52.83,958585.0,44.0737,44.1321,43.9818,44.1154,958585.0
2018-10-15 12:30:00,52.83,52.98,52.82,52.95,1018411.0,44.1154,44.2407,44.1071,44.2157,1018411.0
2018-10-15 13:00:00,52.95,53.06,52.94,52.98,781170.0,44.2157,44.3075,44.2073,44.2407,781170.0
2018-10-15 13:30:00,52.98,53.08,52.92,53.0,580998.0,44.2407,44.3242,44.1906,44.2574,580998.0
2018-10-15 14:00:00,53.01,53.02,52.84,52.85,817447.0,44.2658,44.2741,44.1238,44.1321,817447.0
2018-10-15 14:30:00,52.86,53.08,52.84,53.04,675226.0,44.1405,44.3242,44.1238,44.2908,675226.0
2018-10-15 15:00:00,53.04,53.05,52.86,52.89,1256151.0,44.2908,44.2992,44.1405,44.1655,1256151.0
2018-10-15 15:30:00,52.88,52.89,52.69,52.7,2158184.0,44.1572,44.1655,43.9985,44.0069,2158184.0
2018-10-16 09:30:00,52.83,52.98,52.63,52.97,2664885.0,44.1154,44.2407,43.9484,44.2324,2664885.0
2018-10-16 10:00:00,52.98,53.18,52.97,53.11,1707378.0,44.2407,44.4077,44.2324,44.3493,1707378.0
2018-10-16 10:30:00,53.1,53.18,53.03,53.13,1423435.0,44.3409,44.4077,44.2825,44.366,1423435.0
2018-10-16 11:00:00,53.13,53.19,53.07,53.15,567384.0,44.366,44.4161,44.3159,44.3827,567384.0
2018-10-16 11:30:00,53.15,53.21,53.06,53.13,645484.0,44.3827,44.4328,44.3075,44.366,645484.0
2018-10-16 12:00:00,53.14,53.18,53.07,53.11,536322.0,44.3743,44.4077,44.3159,44.3493,536322.0
2018-10-16 12:30:00,53.1,53.18,53.09,53.09,342374.0,44.3409,44.4077,44.3326,44.3326,342374.0
2018-10-16 13:00:00,53.1,53.16,53.05,53.16,268957.0,44.3409,44.391,44.2992,44.391,268957.0
2018-10-16 13:30:00,53.16,53.2,53.07,53.17,1922699.0,44.391,44.4244,44.3159,44.3994,1922699.0
2018-10-16 14:00:00,53.17,53.27,53.15,53.27,643262.0,44.3994,44.4829,44.3827,44.4829,643262.0
2018-10-16 14:30:00,53.27,53.3,53.22,53.22,746279.0,44.4829,44.5079,44.4411,44.4411,746279.0
2018-10-16 15:00:00,53.22,53.26,53.16,53.17,897919.0,44.4411,44.4745,44.391,44.3994,897919.0
2018-10-16 15:30:00,53.16,53.37,53.12,53.28,2482418.0,44.391,44.5664,44.3576,44.4912,2482418.0
2018-10-17 09:30:00,53.24,53.37,53.1,53.18,2020020.0,44.4578,44.5664,44.3409,44.4077,2020020.0
2018-10-17 10:00:00,53.17,53.26,53.06,53.13,1706530.0,44.3994,44.4745,44.3075,44.366,1706530.0
2018-10-17 10:30:00,53.13,53.23,53.06,53.1,1100321.0,44.366,44.4495,44.3075,44.3409,1100321.0
2018-10-17 11:00:00,53.09,53.21,53.05,53.21,1026656.0,44.3326,44.4328,44.2992,44.4328,1026656.0
2018-10-17 11:30:00,53.22,53.52,53.2,53.51,1046434.0,44.4411,44.6916,44.4244,44.6833,1046434.0
2018-10-17 12:00:00,53.52,53.63,53.47,53.62,1069703.0,44.6916,44.7835,44.6499,44.7751,1069703.0
2018-10-17 12:30:00,53.62,53.66,53.44,53.53,603021.0,44.7751,44.8085,44.6248,44.7,603021.0
2018-10-17 13:00:00,53.53,53.64,53.51,53.62,645650.0,44.7,44.7918,44.6833,44.7751,645650.0
2018-10-17 13:30:00,53.63,53.64,53.56,53.59,532711.0,44.7835,44.7918,44.725,44.7501,532711.0
2018-10-17 14:00:00,53.58,53.6,53.41,53.47,1198416.0,44.7417,44.7584,44.5998,44.6499,1198416.0
2018-10-17 14:30:00,53.47,53.64,53.42,53.59,748165.0,44.6499,44.7918,44.6081,44.7501,748165.0
2018-10-17 15:00:00,53.6,53.6,53.46,53.57,1057924.0,44.7584,44.7584,44.6415,44.7334,1057924.0
2018-10-17 15:30:00,53.57,53.57,53.39,53.54,2693700.0,44.7334,44.7334,44.5831,44.7083,2693700.0
2018-10-18 09:30:00,53.6,53.83,53.56,53.81,3067998.0,44.7584,44.9505,44.725,44.9338,3067998.0
2018-10-18 10:00:00,53.81,53.98,53.76,53.97,1361838.0,44.9338,45.0757,44.892,45.0674,1361838.0
2018-10-18 10:30:00,53.97,54.08,53.95,54.05,1187933.0,45.0674,45.1593,45.0507,45.1342,1187933.0
2018-10-18 11:00:00,54.05,54.08,53.86,53.87,1010142.0,45.1342,45.1593,44.9755,44.9839,1010142.0
2018-10-18 11:30:00,53.86,53.87,53.52,53.6,1911853.0,44.9755,44.9839,44.6916,44.7584,1911853.0
2018-10-18 12:00:00,53.59,53.63,53.45,53.59,1027382.0,44.7501,44.7835,44.6332,44.7501,1027382.0
2018-10-18 12:30:00,53.59,53.75,53.52,53.65,568500.0,44.7501,44.8837,44.6916,44.8002,568500.0
2018-10-18 13:00:00,53.65,53.67,53.4,53.45,702714.0,44.8002,44.8169,44.5914,44.6332,702714.0
2018-10-18 13:30:00,53.45,53.51,53.31,53.32,1626845.0,44.6332,44.6833,44.5163,44.5246,1626845.0
2018-10-18 14:00:00,53.32,53.54,53.3,53.49,809208.0,44.5246,44.7083,44.5079,44.6666,809208.0
2018-10-18 14:30:00,53.48,53.56,53.43,53.45,729218.0,44.6582,44.725,44.6165,44.6332,729218.0
2018-10-18 15:00:00,53.46,53.52,53.31,53.49,1220956.0,44.6415,44.6916,44.5163,44.6666,1220956.0
2018-10-18 15:30:00,53.48,53.59,53.41,53.5,3668083.0,44.6582,44.7501,44.5998,44.6749,3668083.0
2018-10-19 09:30:00,54.08,54.58,54.08,54.54,5531756.0,45.1593,45.5768,45.1593,45.5434,5531756.0
2018-10-19 10:00:00,54.54,54.8,54.48,54.67,2527699.0,45.5434,45.7605,45.4933,45.6519,2527699.0
2018-10-19 10:30:00,54.67,54.71,54.54,54.58,1902706.0,45.6519,45.6853,45.5434,45.5768,1902706.0
2018-10-19 11:00:00,54.59,54.63,54.46,54.47,1476229.0,45.5851,45.6185,45.4766,45.4849,1476229.0
2018-10-19 11:30:00,54.47,54.54,54.41,54.53,1967403.0,45.4849,45.5434,45.4348,45.535,1967403.0
2018-10-19 12:00:00,54.53,54.59,54.44,54.47,1314157.0,45.535,45.5851,45.4599,45.4849,1314157.0
2018-10-19 12:30:00,54.47,54.56,54.42,54.55,1490591.0,45.4849,45.5601,45.4432,45.5517,1490591.0
2018-10-19 13:00:00,54.55,54.78,54.52,54.78,1293133.0,45.5517,45.7438,45.5267,45.7438,1293133.0
2018-10-19 13:30:00,54.78,54.79,54.65,54.68,912895.0,45.7438,45.7521,45.6352,45.6603,912895.0
2018-10-19 14:00:00,54.68,54.74,54.56,54.73,1559995.0,45.6603,45.7104,45.5601,45.702,1559995.0
2018-10-19 14:30:00,54.73,54.79,54.7,54.75,1421833.0,45.702,45.7521,45.677,45.7187,1421833.0
2018-10-19 15:00:00,54.75,54.82,54.64,54.82,1488693.0,45.7187,45.7772,45.6269,45.7772,1488693.0
2018-10-19 15:30:00,54.81,54.85,54.7,54.71,4609285.0,45.7688,45.8022,45.677,45.6853,4609285.0
2018-10-22 09:30:00,54.79,54.86,54.54,54.54,2995122.0,45.7521,45.8106,45.5434,45.5434,2995122.0
2018-10-22 10:00:00,54.54,54.54,54.18,54.21,2214572.0,45.5434,45.5434,45.2428,45.2678,2214572.0
2018-10-22 10:30:00,54.21,54.39,54.12,54.39,1920926.0,45.2678,45.4181,45.1927,45.4181,1920926.0
2018-10-22 11:00:00,54.38,54.4,54.29,54.3,1125492.0,45.4098,45.4265,45.3346,45.343,1125492.0
2018-10-22 11:30:00,54.3,54.31,54.16,54.23,676899.0,45.343,45.3513,45.2261,45.2845,676899.0
2018-10-22 12:00:00,54.23,54.32,54.18,54.24,771176.0,45.2845,45.3597,45.2428,45.2929,771176.0
2018-10-22 12:30:00,54.23,54.33,54.18,54.28,779743.0,45.2845,45.368,45.2428,45.3263,779743.0
2018-10-22 13:00:00,54.28,54.41,54.28,54.33,655111.0,45.3263,45.4348,45.3263,45.368,655111.0
2018-10-22 13:30:00,54.32,54.42,54.3,54.34,538328.0,45.3597,45.4432,45.343,45.3764,538328.0
2018-10-22 14:00:00,54.34,54.37,54.29,54.36,918495.0,45.3764,45.4014,45.3346,45.3931,918495.0
2018-10-22 14:30:00,54.36,54.39,54.31,54.33,773932.0,45.3931,45.4181,45.3513,45.368,773932.0
2018-10-22 15:00:00,54.32,54.39,54.29,54.33,698858.0,45.3597,45.4181,45.3346,45.368,698858.0
2018-10-22 15:30:00,54.33,54.39,54.26,54.28,2072112.0,45.368,45.4181,45.3096,45.3263,2072112.0
2018-10-23 09:30:00,53.96,54.26,53.65,54.0,3629839.0,45.059,45.3096,44.8002,45.0924,3629839.0
2018-10-23 10:00:00,54.0,54.1,53.83,53.96,3141724.0,45.0924,45.176,44.9505,45.059,3141724.0
2018-10-23 10:30:00,53.96,54.02,53.83,53.92,2493632.0,45.059,45.1091,44.9505,45.0256,2493632.0
2018-10-23 11:00:00,53.92,53.97,53.81,53.83,1623902.0,45.0256,45.0674,44.9338,44.9505,1623902.0
2018-10-23 11:30:00,53.83,53.91,53.77,53.81,843845.0,44.9505,45.0173,44.9004,44.9338,843845.0
2018-10-23 12:00:00,53.81,54.09,53.8,54.08,1632247.0,44.9338,45.1676,44.9254,45.1593,1632247.0
2018-10-23 12:30:00,54.08,54.11,53.99,54.08,986436.0,45.1593,45.1843,45.0841,45.1593,986436.0
2018-10-23 13:00:00,54.08,54.45,54.07,54.37,3998268.0,45.1593,45.4682,45.1509,45.4014,3998268.0
2018-10-23 13:30:00,54.37,54.42,54.28,54.3,1736842.0,45.4014,45.4432,45.3263,45.343,1736842.0
2018-10-23 14:00:00,54.3,54.56,54.3,54.48,2154664.0,45.343,45.5601,45.343,45.4933,2154664.0
2018-10-23 14:30:00,54.48,54.64,54.47,54.6,1170741.0,45.4933,45.6269,45.4849,45.5935,1170741.0
2018-10-23 15:00:00,54.59,54.66,54.55,54.59,1848556.0,45.5851,45.6436,45.5517,45.5851,1848556.0
2018-10-23 15:30:00,54.6,54.62,54.43,54.49,4174291.0,45.5935,45.6102,45.4515,45.5016,4174291.0
2018-10-24 09:30:00,54.56,54.9,54.4,54.86,2244847.0,45.5601,45.844,45.4265,45.8106,2244847.0
2018-10-24 10:00:00,54.87,55.06,54.84,55.0,2699481.0,45.8189,45.9776,45.7939,45.9275,2699481.0
2018-10-24 10:30:00,55.0,55.09,54.82,54.93,2376684.0,45.9275,46.0026,45.7772,45.869,2376684.0
2018-10-24 11:00:00,54.92,55.01,54.65,54.97,2992928.0,45.8607,45.9358,45.6352,45.9024,2992928.0
2018-10-24 11:30:00,54.96,55.39,54.93,55.34,2698247.0,45.8941,46.2532,45.869,46.2114,2698247.0
2018-10-24 12:00:00,55.35,55.46,55.25,55.44,1435103.0,46.2198,46.3116,46.1363,46.2949,1435103.0
2018-10-24 12:30:00,55.44,55.45,55.2,55.29,885023.0,46.2949,46.3033,46.0945,46.1697,885023.0
2018-10-24 13:00:00,55.28,55.29,55.03,55.08,1759331.0,46.1613,46.1697,45.9525,45.9943,1759331.0
2018-10-24 13:30:00,55.08,55.31,55.02,55.21,2626837.0,45.9943,46.1864,45.9442,46.1029,2626837.0
2018-10-24 14:00:00,55.21,55.43,55.14,55.41,3045125.0,46.1029,46.2866,46.0444,46.2699,3045125.0
2018-10-24 14:30:00,55.41,55.52,55.28,55.32,1824113.0,46.2699,46.3617,46.1613,46.1947,1824113.0
2018-10-24 15:00:00,55.32,55.32,55.04,55.07,2688024.0,46.1947,46.1947,45.9609,45.9859,2688024.0
2018-10-24 15:30:00,55.08,55.2,54.67,54.77,6424149.0,45.9943,46.0945,45.6519,45.7354,6424149.0
2018-10-25 09:30:00,54.62,54.65,54.15,54.48,5202232.0,45.6102,45.6352,45.2177,45.4933,5202232.0
2018-10-25 10:00:00,54.48,54.73,54.43,54.66,2620554.0,45.4933,45.702,45.4515,45.6436,2620554.0
2018-10-25 10:30:00,54.66,54.8,54.55,54.55,2052649.0,45.6436,45.7605,45.5517,45.5517,2052649.0
2018-10-25 11:00:00,54.55,54.86,54.45,54.83,1990673.0,45.5517,45.8106,45.4682,45.7855,1990673.0
2018-10-25 11:30:00,54.82,54.85,54.65,54.65,1426455.0,45.7772,45.8022,45.6352,45.6352,1426455.0
2018-10-25 12:00:00,54.66,54.69,54.58,54.69,892916.0,45.6436,45.6686,45.5768,45.6686,892916.0
2018-10-25 12:30:00,54.69,54.92,54.67,54.92,673707.0,45.6686,45.8607,45.6519,45.8607,673707.0
2018-10-25 13:00:00,54.92,54.96,54.75,54.85,1362133.0,45.8607,45.8941,45.7187,45.8022,1362133.0
2018-10-25 13:30:00,54.86,54.98,54.74,54.77,2489341.0,45.8106,45.9108,45.7104,45.7354,2489341.0
2018-10-25 14:00:00,54.77,54.97,54.76,54.95,818058.0,45.7354,45.9024,45.7271,45.8857,818058.0
2018-10-25 14:30:00,54.95,55.08,54.92,54.99,1031900.0,45.8857,45.9943,45.8607,45.9191,1031900.0
2018-10-25 15:00:00,55.0,55.08,54.94,54.98,2121697.0,45.9275,45.9943,45.8774,45.9108,2121697.0
2018-10-25 15:30:00,54.99,55.02,54.71,54.84,5171770.0,45.9191,45.9442,45.6853,45.7939,5171770.0
2018-10-26 09:30:00,54.5,54.65,54.15,54.2,4399060.0,45.51,45.6352,45.2177,45.2595,4399060.0
2018-10-26 10:00:00,54.2,54.24,53.85,54.08,3691852.0,45.2595,45.2929,44.9672,45.1593,3691852.0
2018-10-26 10:30:00,54.07,54.07,53.6,53.6,3875170.0,45.1509,45.1509,44.7584,44.7584,3875170.0
2018-10-26 11:00:00,53.6,53.98,53.59,53.96,3180883.0,44.7584,45.0757,44.7501,45.059,3180883.0
2018-10-26 11:30:00,53.96,54.12,53.85,53.88,2267885.0,45.059,45.1927,44.9672,44.9922,2267885.0
2018-10-26 12:00:00,53.88,54.01,53.82,53.99,1654472.0,44.9922,45.1008,44.9421,45.0841,1654472.0
2018-10-26 12:30:00,53.99,54.18,53.96,54.11,1703834.0,45.0841,45.2428,45.059,45.1843,1703834.0
2018-10-26 13:00:00,54.11,54.22,53.94,53.98,1699359.0,45.1843,45.2762,45.0423,45.0757,1699359.0
2018-10-26 13:30:00,53.97,54.09,53.82,54.08,2029948.0,45.0674,45.1676,44.9421,45.1593,2029948.0
2018-10-26 14:00:00,54.08,54.13,53.84,53.98,1654101.0,45.1593,45.201,44.9588,45.0757,1654101.0
2018-10-26 14:30:00,53.97,54.11,53.71,53.76,1649840.0,45.0674,45.1843,44.8503,44.892,1649840.0
2018-10-26 15:00:00,53.76,53.97,53.59,53.9,3156357.0,44.892,45.0674,44.7501,45.0089,3156357.0
2018-10-26 15:30:00,53.9,54.18,53.69,53.9,6309926.0,45.0089,45.2428,44.8336,45.0089,6309926.0
2018-10-29 09:30:00,54.2,54.64,54.17,54.61,3300249.0,45.2595,45.6269,45.2344,45.6018,3300249.0
2018-10-29 10:00:00,54.62,54.81,54.62,54.79,1455776.0,45.6102,45.7688,45.6102,45.7521,1455776.0
2018-10-29 10:30:00,54.78,54.81,54.59,54.69,1525677.0,45.7438,45.7688,45.5851,45.6686,1525677.0
2018-10-29 11:00:00,54.7,54.77,54.58,54.71,1461194.0,45.677,45.7354,45.5768,45.6853,1461194.0
2018-10-29 11:30:00,54.71,54.76,54.58,54.58,973855.0,45.6853,45.7271,45.5768,45.5768,973855.0
2018-10-29 12:00:00,54.57,54.75,54.53,54.74,2148421.0,45.5684,45.7187,45.535,45.7104,2148421.0
2018-10-29 12:30:00,54.74,54.82,54.64,54.68,1358115.0,45.7104,45.7772,45.6269,45.6603,1358115.0
2018-10-29 13:00:00,54.68,54.82,54.67,54.71,1003754.0,45.6603,45.7772,45.6519,45.6853,1003754.0
2018-10-29 13:30:00,54.7,54.83,54.7,54.72,1058817.0,45.677,45.7855,45.677,45.6937,1058817.0
2018-10-29 14:00:00,54.71,54.71,54.45,54.58,2741685.0,45.6853,45.6853,45.4682,45.5768,2741685.0
2018-10-29 14:30:00,54.58,54.68,54.45,54.54,1659239.0,45.5768,45.6603,45.4682,45.5434,1659239.0
2018-10-29 15:00:00,54.54,54.55,54.23,54.33,3395524.0,45.5434,45.5517,45.2845,45.368,3395524.0
2018-10-29 15:30:00,54.32,54.49,53.94,54.46,7026898.0,45.3597,45.5016,45.0423,45.4766,7026898.0
2018-10-30 09:30:00,54.64,55.24,54.64,55.23,5605842.0,45.6269,46.1279,45.6269,46.1196,5605842.0
2018-10-30 10:00:00,55.24,55.37,55.06,55.11,2503345.0,46.1279,46.2365,45.9776,46.0193,2503345.0
2018-10-30 10:30:00,55.12,55.19,54.97,55.05,2371231.0,46.0277,46.0862,45.9024,45.9692,2371231.0
2018-10-30 11:00:00,55.04,55.22,54.98,55.21,1431325.0,45.9609,46.1112,45.9108,46.1029,1431325.0
2018-10-30 11:30:00,55.2,55.32,55.12,55.15,1650557.0,46.0945,46.1947,46.0277,46.0528,1650557.0
2018-10-30 12:00:00,55.15,55.2,54.99,55.07,1929664.0,46.0528,46.0945,45.9191,45.9859,1929664.0
2018-10-30 12:30:00,55.07,55.18,54.93,55.01,2368664.0,45.9859,46.0778,45.869,45.9358,2368664.0
2018-10-30 13:00:00,55.01,55.18,55.01,55.09,1723001.0,45.9358,46.0778,45.9358,46.0026,1723001.0
2018-10-30 13:30:00,55.08,55.31,55.02,55.31,1568704.0,45.9943,46.1864,45.9442,46.1864,1568704.0
2018-10-30 14:00:00,55.29,55.32,55.05,55.09,1553619.0,46.1697,46.1947,45.9692,46.0026,1553619.0
2018-10-30 14:30:00,55.09,55.37,55.04,55.32,2074140.0,46.0026,46.2365,45.9609,46.1947,2074140.0
2018-10-30 15:00:00,55.32,55.43,55.2,55.4,2382490.0,46.1947,46.2866,46.0945,46.2615,2382490.0
2018-10-30 15:30:00,55.41,55.58,55.33,55.52,5378519.0,46.2699,46.4118,46.2031,46.3617,5378519.0
2018-10-31 09:30:00,55.52,55.52,54.81,54.85,4344881.0,46.3617,46.3617,45.7688,45.8022,4344881.0
2018-10-31 10:00:00,54.85,54.85,54.57,54.7,2974799.0,45.8022,45.8022,45.5684,45.677,2974799.0
2018-10-31 10:30:00,54.7,54.87,54.66,54.86,1886082.0,45.677,45.8189,45.6436,45.8106,1886082.0
2018-10-31 11:00:00,54.86,54.94,54.78,54.82,1274633.0,45.8106,45.8774,45.7438,45.7772,1274633.0
2018-10-31 11:30:00,54.81,54.97,54.81,54.89,1358416.0,45.7688,45.9024,45.7688,45.8356,1358416.0
2018-10-31 12:00:00,54.89,54.96,54.83,54.94,1075416.0,45.8356,45.8941,45.7855,45.8774,1075416.0
2018-10-31 12:30:00,54.94,55.2,54.91,55.17,1155630.0,45.8774,46.0945,45.8523,46.0695,1155630.0
2018-10-31 13:00:00,55.17,55.25,55.16,55.21,851019.0,46.0695,46.1363,46.0611,46.1029,851019.0
2018-10-31 13:30:00,55.21,55.33,55.13,55.29,845247.0,46.1029,46.2031,46.0361,46.1697,845247.0
2018-10-31 14:00:00,55.29,55.47,55.25,55.43,4259761.0,46.1697,46.32,46.1363,46.2866,4259761.0
2018-10-31 14:30:00,55.42,55.44,55.34,55.4,1961170.0,46.2782,46.2949,46.2114,46.2615,1961170.0
2018-10-31 15:00:00,55.39,55.45,55.22,55.29,1556811.0,46.2532,46.3033,46.1112,46.1697,1556811.0
2018-10-31 15:30:00,55.29,55.3,54.94,55.04,5703473.0,46.1697,46.178,45.8774,45.9609,5703473.0
2018-11-01 09:30:00,54.86,55.44,54.84,55.28,3531664.0,45.8106,46.2949,45.7939,46.1613,3531664.0
2018-11-01 10:00:00,55.26,55.47,55.18,55.41,2549333.0,46.1446,46.32,46.0778,46.2699,2549333.0
2018-11-01 10:30:00,55.41,55.53,55.31,55.39,1618149.0,46.2699,46.3701,46.1864,46.2532,1618149.0
2018-11-01 11:00:00,55.39,55.57,55.29,55.48,1568813.0,46.2532,46.4035,46.1697,46.3283,1568813.0
2018-11-01 11:30:00,55.48,55.5,55.33,55.49,1072265.0,46.3283,46.345,46.2031,46.3367,1072265.0
2018-11-01 12:00:00,55.49,55.53,55.33,55.37,793442.0,46.3367,46.3701,46.2031,46.2365,793442.0
2018-11-01 12:30:00,55.37,55.47,55.37,55.47,569953.0,46.2365,46.32,46.2365,46.32,569953.0
2018-11-01 13:00:00,55.47,55.47,55.24,55.28,661165.0,46.32,46.32,46.1279,46.1613,661165.0
2018-11-01 13:30:00,55.28,55.29,55.15,55.19,864587.0,46.1613,46.1697,46.0528,46.0862,864587.0
2018-11-01 14:00:00,55.19,55.19,55.05,55.09,496998.0,46.0862,46.0862,45.9692,46.0026,496998.0
2018-11-01 14:30:00,55.09,55.15,54.99,55.12,614462.0,46.0026,46.0528,45.9191,46.0277,614462.0
2018-11-01 15:00:00,55.12,55.16,55.03,55.14,930066.0,46.0277,46.0611,45.9525,46.0444,930066.0
2018-11-01 15:30:00,55.14,55.4,55.08,55.37,4861728.0,46.0444,46.2615,45.9943,46.2365,4861728.0
2018-11-02 09:30:00,55.4,55.47,55.07,55.22,4778793.0,46.2615,46.32,45.9859,46.1112,4778793.0
2018-11-02 10:00:00,55.22,55.42,55.19,55.27,2198648.0,46.1112,46.2782,46.0862,46.153,2198648.0
2018-11-02 10:30:00,55.27,55.31,54.93,55.07,2391739.0,46.153,46.1864,45.869,45.9859,2391739.0
2018-11-02 11:00:00,55.07,55.13,54.89,54.95,1737510.0,45.9859,46.0361,45.8356,45.8857,1737510.0
2018-11-02 11:30:00,54.94,54.96,54.76,54.88,1220661.0,45.8774,45.8941,45.7271,45.8273,1220661.0
2018-11-02 12:00:00,54.89,54.99,54.85,54.95,955588.0,45.8356,45.9191,45.8022,45.8857,955588.0
2018-11-02 12:30:00,54.95,54.96,54.62,54.71,1120077.0,45.8857,45.8941,45.6102,45.6853,1120077.0
2018-11-02 13:00:00,54.7,54.87,54.67,54.85,1611995.0,45.677,45.8189,45.6519,45.8022,1611995.0
2018-11-02 13:30:00,54.85,54.96,54.79,54.96,1492064.0,45.8022,45.8941,45.7521,45.8941,1492064.0
2018-11-02 14:00:00,54.96,55.24,54.84,55.2,1513276.0,45.8941,46.1279,45.7939,46.0945,1513276.0
2018-11-02 14:30:00,55.21,55.21,54.96,54.98,2502815.0,46.1029,46.1029,45.8941,45.9108,2502815.0
2018-11-02 15:00:00,54.98,55.07,54.88,54.99,1131705.0,45.9108,45.9859,45.8273,45.9191,1131705.0
2018-11-02 15:30:00,54.99,55.17,54.93,55.16,3709618.0,45.9191,46.0695,45.869,46.0611,3709618.0
2018-11-05 09:30:00,55.2,55.59,55.12,55.39,3456154.0,46.0945,46.4202,46.0277,46.2532,3456154.0
2018-11-05 10:00:00,55.38,55.63,55.35,55.63,1147384.0,46.2448,46.4536,46.2198,46.4536,1147384.0
2018-11-05 10:30:00,55.63,55.76,55.56,55.6,1930957.0,46.4536,46.5621,46.3951,46.4285,1930957.0
2018-11-05 11:00:00,55.59,55.83,55.57,55.81,1037322.0,46.4202,46.6206,46.4035,46.6039,1037322.0
2018-11-05 11:30:00,55.8,55.86,55.75,55.85,616968.0,46.5955,46.6456,46.5538,46.6373,616968.0
2018-11-05 12:00:00,55.85,55.95,55.82,55.87,809351.0,46.6373,46.7208,46.6122,46.654,809351.0
2018-11-05 12:30:00,55.87,55.89,55.71,55.78,675583.0,46.654,46.6707,46.5204,46.5788,675583.0
2018-11-05 13:00:00,55.77,55.79,55.65,55.69,307011.0,46.5705,46.5872,46.4703,46.5037,307011.0
2018-11-05 13:30:00,55.69,55.78,55.69,55.75,601525.0,46.5037,46.5788,46.5037,46.5538,601525.0
2018-11-05 14:00:00,55.75,55.87,55.7,55.85,994109.0,46.5538,46.654,46.512,46.6373,994109.0
2018-11-05 14:30:00,55.85,55.86,55.74,55.78,748409.0,46.6373,46.6456,46.5454,46.5788,748409.0
2018-11-05 15:00:00,55.78,55.8,55.64,55.72,982120.0,46.5788,46.5955,46.4619,46.5287,982120.0
2018-11-05 15:30:00,55.71,55.83,55.68,55.82,3539069.0,46.5204,46.6206,46.4953,46.6122,3539069.0
2018-11-06 09:30:00,55.79,55.91,55.6,55.91,1739524.0,46.5872,46.6874,46.4285,46.6874,1739524.0
2018-11-06 10:00:00,55.92,56.04,55.88,55.95,826620.0,46.6957,46.7959,46.6623,46.7208,826620.0
2018-11-06 10:30:00,55.95,56.09,55.95,56.04,983541.0,46.7208,46.8377,46.7208,46.7959,983541.0
2018-11-06 11:00:00,56.04,56.1,55.91,55.98,767490.0,46.7959,46.846,46.6874,46.7458,767490.0
2018-11-06 11:30:00,55.98,56.01,55.94,55.97,449934.0,46.7458,46.7709,46.7124,46.7375,449934.0
2018-11-06 12:00:00,55.97,55.99,55.91,55.99,643943.0,46.7375,46.7542,46.6874,46.7542,643943.0
2018-11-06 12:30:00,55.98,56.07,55.96,56.04,538211.0,46.7458,46.821,46.7291,46.7959,538211.0
2018-11-06 13:00:00,56.05,56.06,55.93,56.0,393876.0,46.8043,46.8126,46.7041,46.7625,393876.0
2018-11-06 13:30:00,55.99,56.02,55.94,56.02,704417.0,46.7542,46.7792,46.7124,46.7792,704417.0
2018-11-06 14:00:00,56.02,56.03,55.87,55.88,657987.0,46.7792,46.7876,46.654,46.6623,657987.0
2018-11-06 14:30:00,55.87,55.93,55.83,55.89,607493.0,46.654,46.7041,46.6206,46.6707,607493.0
2018-11-06 15:00:00,55.89,55.97,55.86,55.89,552290.0,46.6707,46.7375,46.6456,46.6707,552290.0
2018-11-06 15:30:00,55.89,56.16,55.85,56.13,3916320.0,46.6707,46.8961,46.6373,46.8711,3916320.0
2018-11-07 09:30:00,56.38,56.45,56.15,56.16,2759329.0,47.0799,47.1383,46.8878,46.8961,2759329.0
2018-11-07 10:00:00,56.17,56.2,55.87,56.05,1606223.0,46.9045,46.9295,46.654,46.8043,1606223.0
2018-11-07 10:30:00,56.05,56.17,56.02,56.13,1732583.0,46.8043,46.9045,46.7792,46.8711,1732583.0
2018-11-07 11:00:00,56.14,56.31,56.11,56.15,1119252.0,46.8794,47.0214,46.8544,46.8878,1119252.0
2018-11-07 11:30:00,56.16,56.31,56.15,56.3,663563.0,46.8961,47.0214,46.8878,47.0131,663563.0
2018-11-07 12:00:00,56.3,56.37,56.27,56.27,851662.0,47.0131,47.0715,46.988,46.988,851662.0
2018-11-07 12:30:00,56.26,56.31,56.23,56.29,373685.0,46.9797,47.0214,46.9546,47.0047,373685.0
2018-11-07 13:00:00,56.29,56.32,56.24,56.29,286097.0,47.0047,47.0298,46.963,47.0047,286097.0
2018-11-07 13:30:00,56.29,56.31,56.23,56.26,532861.0,47.0047,47.0214,46.9546,46.9797,532861.0
2018-11-07 14:00:00,56.26,56.41,56.25,56.36,454828.0,46.9797,47.1049,46.9713,47.0632,454828.0
2018-11-07 14:30:00,56.35,56.41,56.27,56.36,746210.0,47.0548,47.1049,46.988,47.0632,746210.0
2018-11-07 15:00:00,56.36,56.43,56.31,56.43,682104.0,47.0632,47.1216,47.0214,47.1216,682104.0
2018-11-07 15:30:00,56.43,56.48,56.37,56.44,2331220.0,47.1216,47.1634,47.0715,47.13,2331220.0
2018-11-08 09:30:00,56.18,56.52,56.17,56.35,2143229.0,46.9128,47.1968,46.9045,47.0548,2143229.0
2018-11-08 10:00:00,56.34,56.38,56.22,56.24,753678.0,47.0465,47.0799,46.9462,46.963,753678.0
2018-11-08 10:30:00,56.24,56.47,56.23,56.43,941791.0,46.963,47.155,46.9546,47.1216,941791.0
2018-11-08 11:00:00,56.43,56.58,56.39,56.44,612087.0,47.1216,47.2469,47.0882,47.13,612087.0
2018-11-08 11:30:00,56.44,56.51,56.42,56.46,692853.0,47.13,47.1884,47.1133,47.1467,692853.0
2018-11-08 12:00:00,56.47,56.53,56.47,56.49,250508.0,47.155,47.2051,47.155,47.1717,250508.0
2018-11-08 12:30:00,56.49,56.54,56.43,56.44,317435.0,47.1717,47.2135,47.1216,47.13,317435.0
2018-11-08 13:00:00,56.43,56.45,56.36,56.37,367706.0,47.1216,47.1383,47.0632,47.0715,367706.0
2018-11-08 13:30:00,56.36,56.38,56.32,56.38,270309.0,47.0632,47.0799,47.0298,47.0799,270309.0
2018-11-08 14:00:00,56.37,56.47,56.32,56.33,683895.0,47.0715,47.155,47.0298,47.0381,683895.0
2018-11-08 14:30:00,56.34,56.4,56.27,56.36,1130865.0,47.0465,47.0966,46.988,47.0632,1130865.0
2018-11-08 15:00:00,56.36,56.43,56.3,56.36,840102.0,47.0632,47.1216,47.0131,47.0632,840102.0
2018-11-08 15:30:00,56.36,56.49,56.34,56.49,2438478.0,47.0632,47.1717,47.0465,47.1717,2438478.0
2018-11-09 09:30:00,56.47,56.8,56.47,56.67,2212362.0,47.155,47.4306,47.155,47.322,2212362.0
2018-11-09 10:00:00,56.67,56.8,56.62,56.73,1122033.0,47.322,47.4306,47.2803,47.3721,1122033.0
2018-11-09 10:30:00,56.72,56.79,56.64,56.78,1002789.0,47.3638,47.4222,47.297,47.4139,1002789.0
2018-11-09 11:00:00,56.78,56.9,56.77,56.8,1325056.0,47.4139,47.5141,47.4055,47.4306,1325056.0
2018-11-09 11:30:00,56.8,56.85,56.62,56.64,1785915.0,47.4306,47.4723,47.2803,47.297,1785915.0
2018-11-09 12:00:00,56.65,56.76,56.57,56.66,736634.0,47.3053,47.3972,47.2385,47.3137,736634.0
2018-11-09 12:30:00,56.66,56.78,56.63,56.76,530322.0,47.3137,47.4139,47.2886,47.3972,530322.0
2018-11-09 13:00:00,56.76,56.81,56.71,56.8,375694.0,47.3972,47.4389,47.3554,47.4306,375694.0
2018-11-09 13:30:00,56.79,56.79,56.7,56.75,868106.0,47.4222,47.4222,47.3471,47.3888,868106.0
2018-11-09 14:00:00,56.74,56.79,56.61,56.63,1575037.0,47.3805,47.4222,47.2719,47.2886,1575037.0
2018-11-09 14:30:00,56.64,56.83,56.63,56.79,842290.0,47.297,47.4556,47.2886,47.4222,842290.0
2018-11-09 15:00:00,56.79,56.97,56.75,56.92,1009506.0,47.4222,47.5725,47.3888,47.5308,1009506.0
2018-11-09 15:30:00,56.92,57.0,56.8,56.83,4278766.0,47.5308,47.5976,47.4306,47.4556,4278766.0
2018-11-12 09:30:00,56.66,56.98,56.61,56.76,2384567.0,47.3137,47.5809,47.2719,47.3972,2384567.0
2018-11-12 10:00:00,56.76,56.94,56.73,56.93,922885.0,47.3972,47.5475,47.3721,47.5391,922885.0
2018-11-12 10:30:00,56.92,56.94,56.81,56.88,1297607.0,47.5308,47.5475,47.4389,47.4974,1297607.0
2018-11-12 11:00:00,56.88,56.98,56.84,56.86,1280782.0,47.4974,47.5809,47.464,47.4807,1280782.0
2018-11-12 11:30:00,56.85,56.87,56.66,56.8,1011738.0,47.4723,47.489,47.3137,47.4306,1011738.0
2018-11-12 12:00:00,56.8,56.88,56.73,56.83,646840.0,47.4306,47.4974,47.3721,47.4556,646840.0
2018-11-12 12:30:00,56.83,56.88,56.77,56.8,637295.0,47.4556,47.4974,47.4055,47.4306,637295.0
2018-11-12 13:00:00,56.8,56.85,56.77,56.81,313753.0,47.4306,47.4723,47.4055,47.4389,313753.0
2018-11-12 13:30:00,56.81,56.92,56.75,56.87,408409.0,47.4389,47.5308,47.3888,47.489,408409.0
2018-11-12 14:00:00,56.86,56.95,56.85,56.86,665714.0,47.4807,47.5558,47.4723,47.4807,665714.0
2018-11-12 14:30:00,56.86,56.9,56.77,56.78,727953.0,47.4807,47.5141,47.4055,47.4139,727953.0
2018-11-12 15:00:00,56.78,56.81,56.63,56.75,1431456.0,47.4139,47.4389,47.2886,47.3888,1431456.0
2018-11-12 15:30:00,56.75,56.76,56.41,56.53,3853951.0,47.3888,47.3972,47.1049,47.2051,3853951.0
2018-11-13 09:30:00,56.55,56.75,56.26,56.73,2953048.0,47.2218,47.3888,46.9797,47.3721,2953048.0
2018-11-13 10:00:00,56.73,56.76,56.38,56.38,2118191.0,47.3721,47.3972,47.0799,47.0799,2118191.0
2018-11-13 10:30:00,56.38,56.39,56.17,56.26,1652313.0,47.0799,47.0882,46.9045,46.9797,1652313.0
2018-11-13 11:00:00,56.26,56.43,56.22,56.35,1862661.0,46.9797,47.1216,46.9462,47.0548,1862661.0
2018-11-13 11:30:00,56.35,56.41,56.29,56.4,960062.0,47.0548,47.1049,47.0047,47.0966,960062.0
2018-11-13 12:00:00,56.4,56.44,56.27,56.32,776892.0,47.0966,47.13,46.988,47.0298,776892.0
2018-11-13 12:30:00,56.32,56.35,56.12,56.17,1244408.0,47.0298,47.0548,46.8627,46.9045,1244408.0
2018-11-13 13:00:00,56.17,56.25,56.11,56.16,731513.0,46.9045,46.9713,46.8544,46.8961,731513.0
2018-11-13 13:30:00,56.17,56.42,56.17,56.38,867989.0,46.9045,47.1133,46.9045,47.0799,867989.0
2018-11-13 14:00:00,56.38,56.42,56.21,56.33,739280.0,47.0799,47.1133,46.9379,47.0381,739280.0
2018-11-13 14:30:00,56.33,56.43,56.27,56.37,978346.0,47.0381,47.1216,46.988,47.0715,978346.0
2018-11-13 15:00:00,56.37,56.47,56.21,56.3,2014673.0,47.0715,47.155,46.9379,47.0131,2014673.0
2018-11-13 15:30:00,56.29,56.43,56.19,56.35,4206551.0,47.0047,47.1216,46.9212,47.0548,4206551.0
2018-11-14 09:30:00,56.49,56.49,56.26,56.44,2015541.0,47.1717,47.1717,46.9797,47.13,2015541.0
2018-11-14 10:00:00,56.44,56.45,56.3,56.31,1079967.0,47.13,47.1383,47.0131,47.0214,1079967.0
2018-11-14 10:30:00,56.31,56.44,56.26,56.27,764062.0,47.0214,47.13,46.9797,46.988,764062.0
2018-11-14 11:00:00,56.27,56.27,56.13,56.22,1135434.0,46.988,46.988,46.8711,46.9462,1135434.0
2018-11-14 11:30:00,56.22,56.23,56.07,56.18,779835.0,46.9462,46.9546,46.821,46.9128,779835.0
2018-11-14 12:00:00,56.18,56.28,56.11,56.26,947276.0,46.9128,46.9964,46.8544,46.9797,947276.0
2018-11-14 12:30:00,56.27,56.27,56.0,56.03,1283011.0,46.988,46.988,46.7625,46.7876,1283011.0
2018-11-14 13:00:00,56.03,56.09,55.95,56.01,1212618.0,46.7876,46.8377,46.7208,46.7709,1212618.0
2018-11-14 13:30:00,56.0,56.02,55.77,55.88,994470.0,46.7625,46.7792,46.5705,46.6623,994470.0
2018-11-14 14:00:00,55.87,56.05,55.74,55.93,1274616.0,46.654,46.8043,46.5454,46.7041,1274616.0
2018-11-14 14:30:00,55.93,56.18,55.89,56.16,1849552.0,46.7041,46.9128,46.6707,46.8961,1849552.0
2018-11-14 15:00:00,56.16,56.24,56.08,56.1,907646.0,46.8961,46.963,46.8293,46.846,907646.0
2018-11-14 15:30:00,56.09,56.12,55.89,56.01,2317496.0,46.8377,46.8627,46.6707,46.7709,2317496.0
2018-11-15 09:30:00,55.82,55.9,55.51,55.65,3586090.0,46.6122,46.679,46.3534,46.4703,3586090.0
2018-11-15 10:00:00,55.65,55.88,55.63,55.68,2381299.0,46.4703,46.6623,46.4536,46.4953,2381299.0
2018-11-15 10:30:00,55.67,55.67,55.39,55.5,1744160.0,46.487,46.487,46.2532,46.345,1744160.0
2018-11-15 11:00:00,55.51,55.75,55.5,55.7,1362552.0,46.3534,46.5538,46.345,46.512,1362552.0
2018-11-15 11:30:00,55.71,55.84,55.67,55.74,1193218.0,46.5204,46.6289,46.487,46.5454,1193218.0
2018-11-15 12:00:00,55.75,55.79,55.61,55.71,1136181.0,46.5538,46.5872,46.4369,46.5204,1136181.0
2018-11-15 12:30:00,55.71,55.73,55.56,55.58,632843.0,46.5204,46.5371,46.3951,46.4118,632843.0
2018-11-15 13:00:00,55.57,55.83,55.46,55.79,1925296.0,46.4035,46.6206,46.3116,46.5872,1925296.0
2018-11-15 13:30:00,55.8,55.88,55.75,55.85,1572624.0,46.5955,46.6623,46.5538,46.6373,1572624.0
2018-11-15 14:00:00,55.86,55.88,55.7,55.83,829932.0,46.6456,46.6623,46.512,46.6206,829932.0
2018-11-15 14:30:00,55.83,55.91,55.7,55.74,906765.0,46.6206,46.6874,46.512,46.5454,906765.0
2018-11-15 15:00:00,55.75,55.79,55.56,55.66,2860638.0,46.5538,46.5872,46.3951,46.4786,2860638.0
2018-11-15 15:30:00,55.65,55.9,55.65,55.9,3390593.0,46.4703,46.679,46.4703,46.679,3390593.0
2018-11-16 09:30:00,55.89,55.94,55.69,55.84,2362024.0,46.6707,46.7124,46.5037,46.6289,2362024.0
2018-11-16 10:00:00,55.83,55.97,55.83,55.85,1358694.0,46.6206,46.7375,46.6206,46.6373,1358694.0
2018-11-16 10:30:00,55.84,56.12,55.83,56.08,1034424.0,46.6289,46.8627,46.6206,46.8293,1034424.0
2018-11-16 11:00:00,56.08,56.09,55.95,55.98,628073.0,46.8293,46.8377,46.7208,46.7458,628073.0
2018-11-16 11:30:00,55.98,56.04,55.92,55.99,1134290.0,46.7458,46.7959,46.6957,46.7542,1134290.0
2018-11-16 12:00:00,56.0,56.08,55.93,55.93,1001144.0,46.7625,46.8293,46.7041,46.7041,1001144.0
2018-11-16 12:30:00,55.94,56.29,55.91,56.26,1555694.0,46.7124,47.0047,46.6874,46.9797,1555694.0
2018-11-16 13:00:00,56.26,56.26,56.02,56.05,852720.0,46.9797,46.9797,46.7792,46.8043,852720.0
2018-11-16 13:30:00,56.05,56.07,55.95,56.02,746425.0,46.8043,46.821,46.7208,46.7792,746425.0
2018-11-16 14:00:00,56.02,56.08,55.92,55.98,506558.0,46.7792,46.8293,46.6957,46.7458,506558.0
2018-11-16 14:30:00,55.99,56.07,55.97,56.05,402277.0,46.7542,46.821,46.7375,46.8043,402277.0
2018-11-16 15:00:00,56.05,56.11,56.02,56.05,484446.0,46.8043,46.8544,46.7792,46.8043,484446.0
2018-11-16 15:30:00,56.06,56.09,55.95,56.04,2262156.0,46.8126,46.8377,46.7208,46.7959,2262156.0
2018-11-19 09:30:00,56.08,56.39,55.97,56.33,1833225.0,46.8293,47.0882,46.7375,47.0381,1833225.0
2018-11-19 10:00:00,56.33,56.35,56.12,56.2,1621322.0,47.0381,47.0548,46.8627,46.9295,1621322.0
2018-11-19 10:30:00,56.2,56.2,55.99,56.06,1021286.0,46.9295,46.9295,46.7542,46.8126,1021286.0
2018-11-19 11:00:00,56.06,56.08,55.95,55.98,562008.0,46.8126,46.8293,46.7208,46.7458,562008.0
2018-11-19 11:30:00,55.98,56.01,55.83,55.87,1208299.0,46.7458,46.7709,46.6206,46.654,1208299.0
2018-11-19 12:00:00,55.87,55.88,55.74,55.8,1246140.0,46.654,46.6623,46.5454,46.5955,1246140.0
2018-11-19 12:30:00,55.81,56.05,55.76,56.03,547105.0,46.6039,46.8043,46.5621,46.7876,547105.0
2018-11-19 13:00:00,56.04,56.05,55.92,55.94,713480.0,46.7959,46.8043,46.6957,46.7124,713480.0
2018-11-19 13:30:00,55.93,56.09,55.88,55.92,969098.0,46.7041,46.8377,46.6623,46.6957,969098.0
2018-11-19 14:00:00,55.91,55.91,55.78,55.87,1155084.0,46.6874,46.6874,46.5788,46.654,1155084.0
2018-11-19 14:30:00,55.86,56.05,55.81,56.02,1438264.0,46.6456,46.8043,46.6039,46.7792,1438264.0
2018-11-19 15:00:00,56.02,56.08,55.93,56.01,816164.0,46.7792,46.8293,46.7041,46.7709,816164.0
2018-11-19 15:30:00,56.01,56.02,55.81,55.95,2223317.0,46.7709,46.7792,46.6039,46.7208,2223317.0
2018-11-20 09:30:00,55.8,56.08,55.43,55.6,4893896.0,46.5955,46.8293,46.2866,46.4285,4893896.0
2018-11-20 10:00:00,55.59,55.74,55.45,55.55,3074261.0,46.4202,46.5454,46.3033,46.3868,3074261.0
2018-11-20 10:30:00,55.56,55.58,55.27,55.29,3561541.0,46.3951,46.4118,46.153,46.1697,3561541.0
2018-11-20 11:00:00,55.29,55.41,55.19,55.33,2646486.0,46.1697,46.2699,46.0862,46.2031,2646486.0
2018-11-20 11:30:00,55.33,55.42,55.21,55.32,1927153.0,46.2031,46.2782,46.1029,46.1947,1927153.0
2018-11-20 12:00:00,55.33,55.41,55.2,55.32,1328816.0,46.2031,46.2699,46.0945,46.1947,1328816.0
2018-11-20 12:30:00,55.32,55.39,55.29,55.3,749091.0,46.1947,46.2532,46.1697,46.178,749091.0
2018-11-20 13:00:00,55.29,55.31,55.14,55.19,844472.0,46.1697,46.1864,46.0444,46.0862,844472.0
2018-11-20 13:30:00,55.19,55.31,55.16,55.27,955304.0,46.0862,46.1864,46.0611,46.153,955304.0
2018-11-20 14:00:00,55.27,55.34,55.16,55.16,2520431.0,46.153,46.2114,46.0611,46.0611,2520431.0
2018-11-20 14:30:00,55.16,55.27,55.02,55.04,2441307.0,46.0611,46.153,45.9442,45.9609,2441307.0
2018-11-20 15:00:00,55.05,55.15,54.89,55.1,2515398.0,45.9692,46.0528,45.8356,46.011,2515398.0
2018-11-20 15:30:00,55.1,55.18,54.94,55.01,4651279.0,46.011,46.0778,45.8774,45.9358,4651279.0
2018-11-21 09:30:00,55.22,55.22,54.8,55.12,3421214.0,46.1112,46.1112,45.7605,46.0277,3421214.0
2018-11-21 10:00:00,55.12,55.13,54.86,54.9,1650703.0,46.0277,46.0361,45.8106,45.844,1650703.0
2018-11-21 10:30:00,54.9,54.93,54.73,54.86,1240021.0,45.844,45.869,45.702,45.8106,1240021.0
2018-11-21 11:00:00,54.86,54.88,54.77,54.84,880556.0,45.8106,45.8273,45.7354,45.7939,880556.0
2018-11-21 11:30:00,54.84,54.86,54.71,54.74,1094358.0,45.7939,45.8106,45.6853,45.7104,1094358.0
2018-11-21 12:00:00,54.75,54.76,54.64,54.68,743529.0,45.7187,45.7271,45.6269,45.6603,743529.0
2018-11-21 12:30:00,54.68,54.75,54.63,54.75,346064.0,45.6603,45.7187,45.6185,45.7187,346064.0
2018-11-21 13:00:00,54.75,54.76,54.67,54.72,334685.0,45.7187,45.7271,45.6519,45.6937,334685.0
2018-11-21 13:30:00,54.72,54.75,54.68,54.73,350100.0,45.6937,45.7187,45.6603,45.702,350100.0
2018-11-21 14:00:00,54.73,54.73,54.6,54.7,416395.0,45.702,45.702,45.5935,45.677,416395.0
2018-11-21 14:30:00,54.69,54.71,54.65,54.67,613775.0,45.6686,45.6853,45.6352,45.6519,613775.0
2018-11-21 15:00:00,54.68,54.76,54.61,54.62,693228.0,45.6603,45.7271,45.6018,45.6102,693228.0
2018-11-21 15:30:00,54.62,54.63,54.48,54.59,3828707.0,45.6102,45.6185,45.4933,45.5851,3828707.0
2018-11-23 09:30:00,54.55,54.77,54.42,54.76,1902325.0,45.5517,45.7354,45.4432,45.7271,1902325.0
2018-11-23 10:00:00,54.76,54.82,54.62,54.65,981908.0,45.7271,45.7772,45.6102,45.6352,981908.0
2018-11-23 10:30:00,54.65,54.89,54.63,54.88,1048930.0,45.6352,45.8356,45.6185,45.8273,1048930.0
2018-11-23 11:00:00,54.88,55.02,54.84,54.92,1301292.0,45.8273,45.9442,45.7939,45.8607,1301292.0
2018-11-23 11:30:00,54.93,54.95,54.76,54.8,773373.0,45.869,45.8857,45.7271,45.7605,773373.0
2018-11-23 12:00:00,54.79,54.98,54.75,54.97,811989.0,45.7521,45.9108,45.7187,45.9024,811989.0
2018-11-23 12:30:00,54.97,55.03,54.77,54.8,1662654.0,45.9024,45.9525,45.7354,45.7605,1662654.0
2018-11-26 09:30:00,54.99,55.14,54.86,54.98,1838658.0,45.9191,46.0444,45.8106,45.9108,1838658.0
2018-11-26 10:00:00,54.97,55.03,54.73,54.77,1352984.0,45.9024,45.9525,45.702,45.7354,1352984.0
2018-11-26 10:30:00,54.77,54.8,54.63,54.71,1223157.0,45.7354,45.7605,45.6185,45.6853,1223157.0
2018-11-26 11:00:00,54.71,54.77,54.59,54.76,858902.0,45.6853,45.7354,45.5851,45.7271,858902.0
2018-11-26 11:30:00,54.75,54.78,54.66,54.77,524626.0,45.7187,45.7438,45.6436,45.7354,524626.0
2018-11-26 12:00:00,54.78,54.81,54.71,54.77,474405.0,45.7438,45.7688,45.6853,45.7354,474405.0
2018-11-26 12:30:00,54.76,54.77,54.63,54.65,267934.0,45.7271,45.7354,45.6185,45.6352,267934.0
2018-11-26 13:00:00,54.65,54.73,54.61,54.71,652661.0,45.6352,45.702,45.6018,45.6853,652661.0
2018-11-26 13:30:00,54.71,54.82,54.7,54.81,498557.0,45.6853,45.7772,45.677,45.7688,498557.0
2018-11-26 14:00:00,54.8,54.9,54.78,54.85,341386.0,45.7605,45.844,45.7438,45.8022,341386.0
2018-11-26 14:30:00,54.86,54.92,54.77,54.87,388273.0,45.8106,45.8607,45.7354,45.8189,388273.0
2018-11-26 15:00:00,54.88,54.9,54.8,54.82,1123953.0,45.8273,45.844,45.7605,45.7772,1123953.0
2018-11-26 15:30:00,54.81,54.86,54.79,54.84,1457588.0,45.7688,45.8106,45.7521,45.7939,1457588.0
2018-11-27 09:30:00,54.78,55.02,54.74,54.83,2018576.0,45.7438,45.9442,45.7104,45.7855,2018576.0
2018-11-27 10:00:00,54.82,55.03,54.76,54.99,1306220.0,45.7772,45.9525,45.7271,45.9191,1306220.0
2018-11-27 10:30:00,54.99,55.02,54.91,54.91,1035277.0,45.9191,45.9442,45.8523,45.8523,1035277.0
2018-11-27 11:00:00,54.91,54.94,54.85,54.89,624997.0,45.8523,45.8774,45.8022,45.8356,624997.0
2018-11-27 11:30:00,54.89,55.04,54.86,55.01,604828.0,45.8356,45.9609,45.8106,45.9358,604828.0
2018-11-27 12:00:00,55.0,55.07,54.95,54.98,499515.0,45.9275,45.9859,45.8857,45.9108,499515.0
2018-11-27 12:30:00,54.97,55.11,54.95,55.07,470536.0,45.9024,46.0193,45.8857,45.9859,470536.0
2018-11-27 13:00:00,55.07,55.2,55.01,55.12,1148721.0,45.9859,46.0945,45.9358,46.0277,1148721.0
2018-11-27 13:30:00,55.13,55.24,55.13,55.21,1213826.0,46.0361,46.1279,46.0361,46.1029,1213826.0
2018-11-27 14:00:00,55.22,55.26,55.16,55.21,940088.0,46.1112,46.1446,46.0611,46.1029,940088.0
2018-11-27 14:30:00,55.21,55.29,55.2,55.23,601343.0,46.1029,46.1697,46.0945,46.1196,601343.0
2018-11-27 15:00:00,55.23,55.33,55.21,55.29,950901.0,46.1196,46.2031,46.1029,46.1697,950901.0
2018-11-27 15:30:00,55.3,55.37,55.26,55.33,3308545.0,46.178,46.2365,46.1446,46.2031,3308545.0
2018-11-28 09:30:00,55.26,55.35,55.09,55.23,2130492.0,46.1446,46.2198,46.0026,46.1196,2130492.0
2018-11-28 10:00:00,55.22,55.4,55.2,55.38,804102.0,46.1112,46.2615,46.0945,46.2448,804102.0
2018-11-28 10:30:00,55.39,55.44,55.33,55.4,643783.0,46.2532,46.2949,46.2031,46.2615,643783.0
2018-11-28 11:00:00,55.41,55.46,55.33,55.41,649840.0,46.2699,46.3116,46.2031,46.2699,649840.0
2018-11-28 11:30:00,55.4,55.41,55.28,55.37,470131.0,46.2615,46.2699,46.1613,46.2365,470131.0
2018-11-28 12:00:00,55.37,55.75,55.37,55.63,2451734.0,46.2365,46.5538,46.2365,46.4536,2451734.0
2018-11-28 12:30:00,55.63,55.63,55.47,55.48,1103570.0,46.4536,46.4536,46.32,46.3283,1103570.0
2018-11-28 13:00:00,55.48,55.52,55.43,55.51,501957.0,46.3283,46.3617,46.2866,46.3534,501957.0
2018-11-28 13:30:00,55.51,55.62,55.49,55.56,502894.0,46.3534,46.4452,46.3367,46.3951,502894.0
2018-11-28 14:00:00,55.56,55.65,55.54,55.65,663816.0,46.3951,46.4703,46.3784,46.4703,663816.0
2018-11-28 14:30:00,55.65,55.7,55.56,55.59,782288.0,46.4703,46.512,46.3951,46.4202,782288.0
2018-11-28 15:00:00,55.59,55.65,55.55,55.65,637320.0,46.4202,46.4703,46.3868,46.4703,637320.0
2018-11-28 15:30:00,55.65,55.82,55.59,55.81,3835339.0,46.4703,46.6122,46.4202,46.6039,3835339.0
2018-11-29 09:30:00,55.72,55.86,55.65,55.77,1449398.0,46.5287,46.6456,46.4703,46.5705,1449398.0
2018-11-29 10:00:00,55.76,56.07,55.74,55.87,1586902.0,46.5621,46.821,46.5454,46.654,1586902.0
2018-11-29 10:30:00,55.86,56.02,55.8,55.9,1363005.0,46.6456,46.7792,46.5955,46.679,1363005.0
2018-11-29 11:00:00,55.9,55.9,55.7,55.86,1126784.0,46.679,46.679,46.512,46.6456,1126784.0
2018-11-29 11:30:00,55.87,55.91,55.72,55.91,358913.0,46.654,46.6874,46.5287,46.6874,358913.0
2018-11-29 12:00:00,55.91,55.93,55.83,55.91,387331.0,46.6874,46.7041,46.6206,46.6874,387331.0
2018-11-29 12:30:00,55.92,56.0,55.9,55.94,212731.0,46.6957,46.7625,46.679,46.7124,212731.0
2018-11-29 13:00:00,55.94,55.97,55.9,55.92,340354.0,46.7124,46.7375,46.679,46.6957,340354.0
2018-11-29 13:30:00,55.91,55.96,55.88,55.9,628793.0,46.6874,46.7291,46.6623,46.679,628793.0
2018-11-29 14:00:00,55.89,56.0,55.87,55.95,877472.0,46.6707,46.7625,46.654,46.7208,877472.0
2018-11-29 14:30:00,55.95,56.06,55.94,56.05,478823.0,46.7208,46.8126,46.7124,46.8043,478823.0
2018-11-29 15:00:00,56.06,56.07,55.93,56.0,753961.0,46.8126,46.821,46.7041,46.7625,753961.0
2018-11-29 15:30:00,55.99,56.0,55.85,55.88,2378790.0,46.7542,46.7625,46.6373,46.6623,2378790.0
2018-11-30 09:30:00,55.89,56.09,55.89,56.0,1208362.0,46.6707,46.8377,46.6707,46.7625,1208362.0
2018-11-30 10:00:00,56.0,56.05,55.9,55.91,850409.0,46.7625,46.8043,46.679,46.6874,850409.0
2018-11-30 10:30:00,55.91,55.98,55.89,55.96,620961.0,46.6874,46.7458,46.6707,46.7291,620961.0
2018-11-30 11:00:00,55.97,55.99,55.82,55.82,826775.0,46.7375,46.7542,46.6122,46.6122,826775.0
2018-11-30 11:30:00,55.82,55.9,55.75,55.89,474723.0,46.6122,46.679,46.5538,46.6707,474723.0
2018-11-30 12:00:00,55.89,56.01,55.87,56.01,639215.0,46.6707,46.7709,46.654,46.7709,639215.0
2018-11-30 12:30:00,56.01,56.08,55.99,56.05,681954.0,46.7709,46.8293,46.7542,46.8043,681954.0
2018-11-30 13:00:00,56.05,56.16,56.05,56.12,1231298.0,46.8043,46.8961,46.8043,46.8627,1231298.0
2018-11-30 13:30:00,56.11,56.19,56.08,56.16,945848.0,46.8544,46.9212,46.8293,46.8961,945848.0
2018-11-30 14:00:00,56.17,56.17,56.06,56.11,516877.0,46.9045,46.9045,46.8126,46.8544,516877.0
2018-11-30 14:30:00,56.1,56.13,56.06,56.08,629830.0,46.846,46.8711,46.8126,46.8293,629830.0
2018-11-30 15:00:00,56.09,56.21,56.06,56.17,824729.0,46.8377,46.9379,46.8126,46.9045,824729.0
2018-11-30 15:30:00,56.17,56.4,56.16,56.35,5354995.0,46.9045,47.0966,46.8961,47.0548,5354995.0
2018-12-03 09:30:00,56.46,56.46,55.9,56.05,4362321.0,47.1467,47.1467,46.679,46.8043,4362321.0
2018-12-03 10:00:00,56.05,56.12,55.91,56.05,2752379.0,46.8043,46.8627,46.6874,46.8043,2752379.0
2018-12-03 10:30:00,56.06,56.08,55.8,55.83,1640642.0,46.8126,46.8293,46.5955,46.6206,1640642.0
2018-12-03 11:00:00,55.84,56.0,55.79,55.88,1213630.0,46.6289,46.7625,46.5872,46.6623,1213630.0
2018-12-03 11:30:00,55.89,55.95,55.73,55.94,1025469.0,46.6707,46.7208,46.5371,46.7124,1025469.0
2018-12-03 12:00:00,55.94,56.06,55.91,56.04,631004.0,46.7124,46.8126,46.6874,46.7959,631004.0
2018-12-03 12:30:00,56.04,56.16,56.03,56.06,2251704.0,46.7959,46.8961,46.7876,46.8126,2251704.0
2018-12-03 13:00:00,56.06,56.23,56.05,56.21,856468.0,46.8126,46.9546,46.8043,46.9379,856468.0
2018-12-03 13:30:00,56.21,56.21,56.02,56.05,755712.0,46.9379,46.9379,46.7792,46.8043,755712.0
2018-12-03 14:00:00,56.04,56.1,55.94,56.06,490206.0,46.7959,46.846,46.7124,46.8126,490206.0
2018-12-03 14:30:00,56.06,56.09,56.02,56.04,645107.0,46.8126,46.8377,46.7792,46.7959,645107.0
2018-12-03 15:00:00,56.03,56.22,56.02,56.21,1211313.0,46.7876,46.9462,46.7792,46.9379,1211313.0
2018-12-03 15:30:00,56.21,56.33,56.14,56.32,2577326.0,46.9379,47.0381,46.8794,47.0298,2577326.0
2018-12-04 09:30:00,56.41,56.61,56.33,56.34,3151456.0,47.1049,47.2719,47.0381,47.0465,3151456.0
2018-12-04 10:00:00,56.35,56.43,56.21,56.3,1129438.0,47.0548,47.1216,46.9379,47.0131,1129438.0
2018-12-04 10:30:00,56.29,56.44,56.26,56.37,1588355.0,47.0047,47.13,46.9797,47.0715,1588355.0
2018-12-04 11:00:00,56.36,56.57,56.31,56.56,1249037.0,47.0632,47.2385,47.0214,47.2302,1249037.0
2018-12-04 11:30:00,56.56,56.62,56.5,56.5,1081580.0,47.2302,47.2803,47.1801,47.1801,1081580.0
2018-12-04 12:00:00,56.49,56.49,56.01,56.02,1699981.0,47.1717,47.1717,46.7709,46.7792,1699981.0
2018-12-04 12:30:00,56.02,56.05,55.87,55.96,2272201.0,46.7792,46.8043,46.654,46.7291,2272201.0
2018-12-04 13:00:00,55.95,55.98,55.71,55.77,1171910.0,46.7208,46.7458,46.5204,46.5705,1171910.0
2018-12-04 13:30:00,55.77,55.91,55.67,55.87,2741352.0,46.5705,46.6874,46.487,46.654,2741352.0
2018-12-04 14:00:00,55.86,55.9,55.72,55.74,1331322.0,46.6456,46.679,46.5287,46.5454,1331322.0
2018-12-04 14:30:00,55.74,55.88,55.74,55.78,1811605.0,46.5454,46.6623,46.5454,46.5788,1811605.0
2018-12-04 15:00:00,55.77,55.77,55.44,55.47,1741876.0,46.5705,46.5705,46.2949,46.32,1741876.0
2018-12-04 15:30:00,55.46,55.6,55.33,55.42,4758977.0,46.3116,46.4285,46.2031,46.2782,4758977.0
2018-12-06 09:30:00,55.18,55.44,54.79,54.8,4824959.0,46.0778,46.2949,45.7521,45.7605,4824959.0
2018-12-06 10:00:00,54.81,54.92,54.61,54.65,3200705.0,45.7688,45.8607,45.6018,45.6352,3200705.0
2018-12-06 10:30:00,54.66,54.73,54.43,54.5,2535844.0,45.6436,45.702,45.4515,45.51,2535844.0
2018-12-06 11:00:00,54.49,54.55,54.24,54.32,2355647.0,45.5016,45.5517,45.2929,45.3597,2355647.0
2018-12-06 11:30:00,54.31,54.56,54.3,54.51,2323301.0,45.3513,45.5601,45.343,45.5183,2323301.0
2018-12-06 12:00:00,54.5,54.7,54.48,54.7,1625780.0,45.51,45.677,45.4933,45.677,1625780.0
2018-12-06 12:30:00,54.69,54.94,54.67,54.89,1467375.0,45.6686,45.8774,45.6519,45.8356,1467375.0
2018-12-06 13:00:00,54.89,54.92,54.7,54.71,1007047.0,45.8356,45.8607,45.677,45.6853,1007047.0
2018-12-06 13:30:00,54.7,54.98,54.62,54.97,1336796.0,45.677,45.9108,45.6102,45.9024,1336796.0
2018-12-06 14:00:00,54.97,55.04,54.75,54.9,1092610.0,45.9024,45.9609,45.7187,45.844,1092610.0
2018-12-06 14:30:00,54.9,55.05,54.74,55.03,2092440.0,45.844,45.9692,45.7104,45.9525,2092440.0
2018-12-06 15:00:00,55.03,55.14,54.97,55.08,2170890.0,45.9525,46.0444,45.9024,45.9943,2170890.0
2018-12-06 15:30:00,55.08,55.42,55.07,55.41,5485029.0,45.9943,46.2782,45.9859,46.2699,5485029.0
2018-12-07 09:30:00,55.37,55.55,55.19,55.51,2634107.0,46.2365,46.3868,46.0862,46.3534,2634107.0
2018-12-07 10:00:00,55.52,55.57,55.14,55.2,1114400.0,46.3617,46.4035,46.0444,46.0945,1114400.0
2018-12-07 10:30:00,55.2,55.24,55.01,55.2,1960953.0,46.0945,46.1279,45.9358,46.0945,1960953.0
2018-12-07 11:00:00,55.2,55.23,54.97,55.01,1739964.0,46.0945,46.1196,45.9024,45.9358,1739964.0
2018-12-07 11:30:00,55.0,55.12,54.89,54.89,1060792.0,45.9275,46.0277,45.8356,45.8356,1060792.0
2018-12-07 12:00:00,54.88,55.04,54.86,54.94,1387716.0,45.8273,45.9609,45.8106,45.8774,1387716.0
2018-12-07 12:30:00,54.94,55.0,54.74,54.96,1365564.0,45.8774,45.9275,45.7104,45.8941,1365564.0
2018-12-07 13:00:00,54.95,55.04,54.8,54.86,1181935.0,45.8857,45.9609,45.7605,45.8106,1181935.0
2018-12-07 13:30:00,54.85,54.87,54.69,54.7,629147.0,45.8022,45.8189,45.6686,45.677,629147.0
2018-12-07 14:00:00,54.7,54.8,54.55,54.73,1954556.0,45.677,45.7605,45.5517,45.702,1954556.0
2018-12-07 14:30:00,54.74,54.79,54.54,54.56,1349500.0,45.7104,45.7521,45.5434,45.5601,1349500.0
2018-12-07 15:00:00,54.56,54.75,54.48,54.71,2354766.0,45.5601,45.7187,45.4933,45.6853,2354766.0
2018-12-07 15:30:00,54.7,54.97,54.68,54.7,3909256.0,45.677,45.9024,45.6603,45.677,3909256.0
2018-12-10 09:30:00,55.03,55.03,54.33,54.33,3497715.0,45.9525,45.9525,45.368,45.368,3497715.0
2018-12-10 10:00:00,54.34,54.53,54.3,54.51,2092306.0,45.3764,45.535,45.343,45.5183,2092306.0
2018-12-10 10:30:00,54.5,54.54,54.09,54.16,2086565.0,45.51,45.5434,45.1676,45.2261,2086565.0
2018-12-10 11:00:00,54.18,54.19,53.88,54.07,2618032.0,45.2428,45.2511,44.9922,45.1509,2618032.0
2018-12-10 11:30:00,54.07,54.34,53.95,54.21,2391109.0,45.1509,45.3764,45.0507,45.2678,2391109.0
2018-12-10 12:00:00,54.2,54.35,54.13,54.21,1202899.0,45.2595,45.3847,45.201,45.2678,1202899.0
2018-12-10 12:30:00,54.21,54.59,54.21,54.47,1669838.0,45.2678,45.5851,45.2678,45.4849,1669838.0
2018-12-10 13:00:00,54.48,54.6,54.4,54.45,1630212.0,45.4933,45.5935,45.4265,45.4682,1630212.0
2018-12-10 13:30:00,54.45,54.7,54.44,54.64,992293.0,45.4682,45.677,45.4599,45.6269,992293.0
2018-12-10 14:00:00,54.64,54.7,54.5,54.68,1014727.0,45.6269,45.677,45.51,45.6603,1014727.0
2018-12-10 14:30:00,54.68,54.82,54.61,54.64,1496166.0,45.6603,45.7772,45.6018,45.6269,1496166.0
2018-12-10 15:00:00,54.64,54.7,54.54,54.7,1107088.0,45.6269,45.677,45.5434,45.677,1107088.0
2018-12-10 15:30:00,54.71,54.91,54.71,54.73,3807728.0,45.6853,45.8523,45.6853,45.702,3807728.0
2018-12-11 09:30:00,55.1,55.39,55.06,55.28,2986719.0,46.011,46.2532,45.9776,46.1613,2986719.0
2018-12-11 10:00:00,55.28,55.5,55.26,55.34,2167477.0,46.1613,46.345,46.1446,46.2114,2167477.0
2018-12-11 10:30:00,55.34,55.49,55.25,55.38,2187510.0,46.2114,46.3367,46.1363,46.2448,2187510.0
2018-12-11 11:00:00,55.38,55.38,55.23,55.26,1244427.0,46.2448,46.2448,46.1196,46.1446,1244427.0
2018-12-11 11:30:00,55.26,55.27,55.11,55.23,818100.0,46.1446,46.153,46.0193,46.1196,818100.0
2018-12-11 12:00:00,55.22,55.22,54.97,55.05,1887308.0,46.1112,46.1112,45.9024,45.9692,1887308.0
2018-12-11 12:30:00,55.04,55.16,54.99,55.03,753642.0,45.9609,46.0611,45.9191,45.9525,753642.0
2018-12-11 13:00:00,55.03,55.13,54.95,55.07,1004627.0,45.9525,46.0361,45.8857,45.9859,1004627.0
2018-12-11 13:30:00,55.06,55.11,54.88,54.9,1335294.0,45.9776,46.0193,45.8273,45.844,1335294.0
2018-12-11 14:00:00,54.89,55.22,54.87,55.22,1201688.0,45.8356,46.1112,45.8189,46.1112,1201688.0
2018-12-11 14:30:00,55.21,55.38,55.19,55.34,1659099.0,46.1029,46.2448,46.0862,46.2114,1659099.0
2018-12-11 15:00:00,55.35,55.57,55.27,55.43,1806496.0,46.2198,46.4035,46.153,46.2866,1806496.0
2018-12-11 15:30:00,55.42,55.52,55.17,55.18,4488391.0,46.2782,46.3617,46.0695,46.0778,4488391.0
2018-12-12 09:30:00,55.53,55.68,55.29,55.4,2498307.0,46.3701,46.4953,46.1697,46.2615,2498307.0
2018-12-12 10:00:00,55.4,55.45,55.33,55.44,1258624.0,46.2615,46.3033,46.2031,46.2949,1258624.0
2018-12-12 10:30:00,55.44,55.44,55.22,55.32,1270328.0,46.2949,46.2949,46.1112,46.1947,1270328.0
2018-12-12 11:00:00,55.32,55.34,55.07,55.09,1814484.0,46.1947,46.2114,45.9859,46.0026,1814484.0
2018-12-12 11:30:00,55.09,55.26,55.09,55.26,1390255.0,46.0026,46.1446,46.0026,46.1446,1390255.0
2018-12-12 12:00:00,55.27,55.42,55.25,55.39,942208.0,46.153,46.2782,46.1363,46.2532,942208.0
2018-12-12 12:30:00,55.4,55.46,55.31,55.45,495196.0,46.2615,46.3116,46.1864,46.3033,495196.0
2018-12-12 13:00:00,55.46,55.49,55.39,55.4,369267.0,46.3116,46.3367,46.2532,46.2615,369267.0
2018-12-12 13:30:00,55.4,55.42,55.32,55.39,550321.0,46.2615,46.2782,46.1947,46.2532,550321.0
2018-12-12 14:00:00,55.4,55.4,55.2,55.23,989046.0,46.2615,46.2615,46.0945,46.1196,989046.0
2018-12-12 14:30:00,55.23,55.27,55.14,55.24,1414691.0,46.1196,46.153,46.0444,46.1279,1414691.0
2018-12-12 15:00:00,55.23,55.34,55.19,55.27,1831029.0,46.1196,46.2114,46.0862,46.153,1831029.0
2018-12-12 15:30:00,55.27,55.4,55.08,55.11,2391036.0,46.153,46.2615,45.9943,46.0193,2391036.0
2018-12-13 09:30:00,55.17,55.44,55.1,55.25,2658865.0,46.0695,46.2949,46.011,46.1363,2658865.0
2018-12-13 10:00:00,55.26,55.62,55.26,55.4,1305508.0,46.1446,46.4452,46.1446,46.2615,1305508.0
2018-12-13 10:30:00,55.4,55.48,55.32,55.41,1267510.0,46.2615,46.3283,46.1947,46.2699,1267510.0
2018-12-13 11:00:00,55.41,55.52,55.36,55.44,1199703.0,46.2699,46.3617,46.2281,46.2949,1199703.0
2018-12-13 11:30:00,55.44,55.55,55.41,55.45,1038334.0,46.2949,46.3868,46.2699,46.3033,1038334.0
2018-12-13 12:00:00,55.44,55.49,55.35,55.4,1057944.0,46.2949,46.3367,46.2198,46.2615,1057944.0
2018-12-13 12:30:00,55.4,55.51,55.37,55.47,951672.0,46.2615,46.3534,46.2365,46.32,951672.0
2018-12-13 13:00:00,55.46,55.46,55.3,55.37,588291.0,46.3116,46.3116,46.178,46.2365,588291.0
2018-12-13 13:30:00,55.37,55.52,55.33,55.34,816217.0,46.2365,46.3617,46.2031,46.2114,816217.0
2018-12-13 14:00:00,55.34,55.35,55.22,55.31,755385.0,46.2114,46.2198,46.1112,46.1864,755385.0
2018-12-13 14:30:00,55.31,55.47,55.24,55.42,654838.0,46.1864,46.32,46.1279,46.2782,654838.0
2018-12-13 15:00:00,55.42,55.51,55.35,55.44,932761.0,46.2782,46.3534,46.2198,46.2949,932761.0
2018-12-13 15:30:00,55.43,55.54,55.37,55.47,3174530.0,46.2866,46.3784,46.2365,46.32,3174530.0
2018-12-14 09:30:00,55.09,55.16,54.85,54.91,3175602.0,46.0026,46.0611,45.8022,45.8523,3175602.0
2018-12-14 10:00:00,54.91,55.02,54.85,54.92,1038569.0,45.8523,45.9442,45.8022,45.8607,1038569.0
2018-12-14 10:30:00,54.92,54.97,54.81,54.86,1049082.0,45.8607,45.9024,45.7688,45.8106,1049082.0
2018-12-14 11:00:00,54.85,54.92,54.66,54.71,1430429.0,45.8022,45.8607,45.6436,45.6853,1430429.0
2018-12-14 11:30:00,54.69,54.8,54.5,54.53,2263979.0,45.6686,45.7605,45.51,45.535,2263979.0
2018-12-14 12:00:00,54.54,54.71,54.5,54.68,1233990.0,45.5434,45.6853,45.51,45.6603,1233990.0
2018-12-14 12:30:00,54.68,54.74,54.6,54.67,612040.0,45.6603,45.7104,45.5935,45.6519,612040.0
2018-12-14 13:00:00,54.66,54.71,54.59,54.63,864045.0,45.6436,45.6853,45.5851,45.6185,864045.0
2018-12-14 13:30:00,54.63,54.67,54.57,54.58,1130190.0,45.6185,45.6519,45.5684,45.5768,1130190.0
2018-12-14 14:00:00,54.59,54.67,54.56,54.62,460662.0,45.5851,45.6519,45.5601,45.6102,460662.0
2018-12-14 14:30:00,54.61,54.62,54.44,54.56,1826340.0,45.6018,45.6102,45.4599,45.5601,1826340.0
2018-12-14 15:00:00,54.56,54.62,54.46,54.47,1423179.0,45.5601,45.6102,45.4766,45.4849,1423179.0
2018-12-14 15:30:00,54.47,54.54,54.37,54.51,2990392.0,45.4849,45.5434,45.4014,45.5183,2990392.0
2018-12-17 09:30:00,54.37,54.5,54.06,54.13,3422071.0,45.4014,45.51,45.1426,45.201,3422071.0
2018-12-17 10:00:00,54.12,54.22,53.93,53.95,1520579.0,45.1927,45.2762,45.034,45.0507,1520579.0
2018-12-17 10:30:00,53.95,54.15,53.88,54.09,1924510.0,45.0507,45.2177,44.9922,45.1676,1924510.0
2018-12-17 11:00:00,54.1,54.18,54.02,54.02,1180560.0,45.176,45.2428,45.1091,45.1091,1180560.0
2018-12-17 11:30:00,54.03,54.21,54.02,54.21,954382.0,45.1175,45.2678,45.1091,45.2678,954382.0
2018-12-17 12:00:00,54.21,54.23,53.96,53.99,838741.0,45.2678,45.2845,45.059,45.0841,838741.0
2018-12-17 12:30:00,53.99,54.0,53.69,53.73,1518798.0,45.0841,45.0924,44.8336,44.867,1518798.0
2018-12-17 13:00:00,53.72,53.86,53.7,53.78,1899790.0,44.8586,44.9755,44.8419,44.9087,1899790.0
2018-12-17 13:30:00,53.78,53.82,53.54,53.54,1596443.0,44.9087,44.9421,44.7083,44.7083,1596443.0
2018-12-17 14:00:00,53.53,53.57,53.39,53.43,2307367.0,44.7,44.7334,44.5831,44.6165,2307367.0
2018-12-17 14:30:00,53.44,53.59,53.37,53.42,1731222.0,44.6248,44.7501,44.5664,44.6081,1731222.0
2018-12-17 15:00:00,53.41,53.51,53.11,53.15,2647543.0,44.5998,44.6833,44.3493,44.3827,2647543.0
2018-12-17 15:30:00,53.15,53.27,52.92,53.23,5060025.0,44.3827,44.4829,44.1906,44.4495,5060025.0
2018-12-18 09:30:00,53.44,53.49,53.17,53.25,3122561.0,44.6248,44.6666,44.3994,44.4662,3122561.0
2018-12-18 10:00:00,53.24,53.3,53.11,53.25,2393276.0,44.4578,44.5079,44.3493,44.4662,2393276.0
2018-12-18 10:30:00,53.26,53.26,53.06,53.07,1376335.0,44.4745,44.4745,44.3075,44.3159,1376335.0
2018-12-18 11:00:00,53.07,53.14,53.0,53.06,1333032.0,44.3159,44.3743,44.2574,44.3075,1333032.0
2018-12-18 11:30:00,53.06,53.2,53.05,53.07,956181.0,44.3075,44.4244,44.2992,44.3159,956181.0
2018-12-18 12:00:00,53.07,53.21,53.02,53.02,2248601.0,44.3159,44.4328,44.2741,44.2741,2248601.0
2018-12-18 12:30:00,53.02,53.05,52.82,52.87,1518388.0,44.2741,44.2992,44.1071,44.1488,1518388.0
2018-12-18 13:00:00,52.87,52.89,52.76,52.8,1409118.0,44.1488,44.1655,44.057,44.0904,1409118.0
2018-12-18 13:30:00,52.79,52.86,52.67,52.73,1304287.0,44.082,44.1405,43.9818,44.0319,1304287.0
2018-12-18 14:00:00,52.73,52.83,52.7,52.75,983499.0,44.0319,44.1154,44.0069,44.0486,983499.0
2018-12-18 14:30:00,52.76,52.77,52.39,52.39,2304604.0,44.057,44.0653,43.748,43.748,2304604.0
2018-12-18 15:00:00,52.39,52.55,52.31,52.38,2837846.0,43.748,43.8816,43.6812,43.7397,2837846.0
2018-12-18 15:30:00,52.38,52.76,52.38,52.61,3830164.0,43.7397,44.057,43.7397,43.9317,3830164.0
2018-12-19 09:30:00,52.86,53.0,52.59,52.78,3209390.0,44.1405,44.2574,43.915,44.0737,3209390.0
2018-12-19 10:00:00,52.79,52.96,52.75,52.96,1574079.0,44.082,44.224,44.0486,44.224,1574079.0
2018-12-19 10:30:00,52.95,53.0,52.83,52.9,1337017.0,44.2157,44.2574,44.1154,44.1739,1337017.0
2018-12-19 11:00:00,52.9,52.91,52.73,52.83,1036306.0,44.1739,44.1822,44.0319,44.1154,1036306.0
2018-12-19 11:30:00,52.83,52.95,52.76,52.93,881652.0,44.1154,44.2157,44.057,44.199,881652.0
2018-12-19 12:00:00,52.93,53.1,52.92,53.05,954157.0,44.199,44.3409,44.1906,44.2992,954157.0
2018-12-19 12:30:00,53.05,53.09,52.96,52.97,517847.0,44.2992,44.3326,44.224,44.2324,517847.0
2018-12-19 13:00:00,52.96,52.99,52.82,52.91,883847.0,44.224,44.2491,44.1071,44.1822,883847.0
2018-12-19 13:30:00,52.92,53.2,52.88,53.18,1363834.0,44.1906,44.4244,44.1572,44.4077,1363834.0
2018-12-19 14:00:00,53.19,53.28,52.55,52.85,5767986.0,44.4161,44.4912,43.8816,44.1321,5767986.0
2018-12-19 14:30:00,52.85,52.93,52.08,52.2,5080351.0,44.1321,44.199,43.4892,43.5894,5080351.0
2018-12-19 15:00:00,52.21,52.27,51.86,52.0,9195454.0,43.5977,43.6478,43.3055,43.4224,9195454.0
2018-12-19 15:30:00,52.0,52.26,51.92,52.1,5666331.0,43.4224,43.6395,43.3556,43.5059,5666331.0
2018-12-20 09:30:00,51.87,51.89,51.15,51.47,5236985.0,43.3138,43.3305,42.7126,42.9798,5236985.0
2018-12-20 10:00:00,51.47,51.58,51.38,51.44,3479699.0,42.9798,43.0716,42.9046,42.9547,3479699.0
2018-12-20 10:30:00,51.43,51.74,51.42,51.72,3284526.0,42.9464,43.2052,42.938,43.1885,3284526.0
2018-12-20 11:00:00,51.72,51.8,51.62,51.68,1781713.0,43.1885,43.2553,43.105,43.1551,1781713.0
2018-12-20 11:30:00,51.68,51.73,51.44,51.52,2850908.0,43.1551,43.1969,42.9547,43.0215,2850908.0
2018-12-20 12:00:00,51.53,51.63,51.36,51.62,2481280.0,43.0299,43.1134,42.8879,43.105,2481280.0
2018-12-20 12:30:00,51.62,51.64,51.36,51.46,2264634.0,43.105,43.1217,42.8879,42.9714,2264634.0
2018-12-20 13:00:00,51.46,51.47,51.26,51.3,1460836.0,42.9714,42.9798,42.8044,42.8378,1460836.0
2018-12-20 13:30:00,51.29,51.31,51.02,51.05,2404805.0,42.8295,42.8462,42.604,42.6291,2404805.0
2018-12-20 14:00:00,51.05,51.09,50.68,51.08,4258010.0,42.6291,42.6625,42.3201,42.6541,4258010.0
2018-12-20 14:30:00,51.08,51.51,51.03,51.25,4498388.0,42.6541,43.0132,42.6124,42.7961,4498388.0
2018-12-20 15:00:00,51.25,51.44,51.01,51.28,3184279.0,42.7961,42.9547,42.5957,42.8211,3184279.0
2018-12-20 15:30:00,51.28,51.43,50.93,51.18,5491824.0,42.8211,42.9464,42.5289,42.7376,5491824.0
2018-12-21 09:30:00,50.72,51.38,50.68,51.27,4008572.0,42.7451,43.3014,42.7114,43.2087,4008572.0
2018-12-21 10:00:00,51.26,51.83,51.25,51.52,2872993.0,43.2002,43.6806,43.1918,43.4193,2872993.0
2018-12-21 10:30:00,51.52,51.54,51.3,51.41,1712580.0,43.4193,43.4362,43.2339,43.3266,1712580.0
2018-12-21 11:00:00,51.4,51.41,51.07,51.4,2247499.0,43.3182,43.3266,43.0401,43.3182,2247499.0
2018-12-21 11:30:00,51.4,51.41,51.14,51.17,1847639.0,43.3182,43.3266,43.0991,43.1244,1847639.0
2018-12-21 12:00:00,51.18,51.3,50.91,50.94,2603158.0,43.1328,43.2339,42.9053,42.9305,2603158.0
2018-12-21 12:30:00,50.94,51.1,50.76,50.85,3238274.0,42.9305,43.0654,42.7788,42.8547,3238274.0
2018-12-21 13:00:00,50.86,50.93,50.74,50.82,2205814.0,42.8631,42.9221,42.762,42.8294,2205814.0
2018-12-21 13:30:00,50.81,50.95,50.68,50.73,1746326.0,42.821,42.939,42.7114,42.7536,1746326.0
2018-12-21 14:00:00,50.72,50.83,50.6,50.7,1766109.0,42.7451,42.8378,42.644,42.7283,1766109.0
2018-12-21 14:30:00,50.7,50.81,50.59,50.68,2857703.0,42.7283,42.821,42.6356,42.7114,2857703.0
2018-12-21 15:00:00,50.68,50.8,50.36,50.37,3563384.0,42.7114,42.8126,42.4417,42.4502,3563384.0
2018-12-21 15:30:00,50.36,50.49,50.18,50.19,6952597.0,42.4417,42.5513,42.29,42.2985,6952597.0
2018-12-24 09:30:00,50.05,50.22,49.47,49.53,4639647.0,42.1805,42.3237,41.6917,41.7422,4639647.0
2018-12-24 10:00:00,49.52,49.52,49.07,49.24,3052137.0,41.7338,41.7338,41.3546,41.4978,3052137.0
2018-12-24 10:30:00,49.25,49.6,49.14,49.17,2945843.0,41.5063,41.8012,41.4136,41.4388,2945843.0
2018-12-24 11:00:00,49.17,49.23,48.89,48.95,2676615.0,41.4388,41.4894,41.2029,41.2534,2676615.0
2018-12-24 11:30:00,48.95,49.09,48.82,48.89,2183259.0,41.2534,41.3714,41.1439,41.2029,2183259.0
2018-12-24 12:00:00,48.89,49.02,48.72,48.8,3164067.0,41.2029,41.3124,41.0596,41.127,3164067.0
2018-12-24 12:30:00,48.81,48.91,48.69,48.71,3769549.0,41.1354,41.2197,41.0343,41.0512,3769549.0
2018-12-26 09:30:00,48.83,49.26,48.64,48.66,3805746.0,41.1523,41.5147,40.9922,41.009,3805746.0
2018-12-26 10:00:00,48.65,48.74,48.44,48.63,2136881.0,41.0006,41.0765,40.8236,40.9837,2136881.0
2018-12-26 10:30:00,48.64,48.76,48.33,48.43,2334185.0,40.9922,41.0933,40.7309,40.8152,2334185.0
2018-12-26 11:00:00,48.44,48.77,48.44,48.75,1899787.0,40.8236,41.1017,40.8236,41.0849,1899787.0
2018-12-26 11:30:00,48.75,49.0,48.64,48.99,1815683.0,41.0849,41.2956,40.9922,41.2871,1815683.0
2018-12-26 12:00:00,48.99,49.31,48.98,49.13,2354966.0,41.2871,41.5568,41.2787,41.4051,2354966.0
2018-12-26 12:30:00,49.13,49.34,49.08,49.27,1239580.0,41.4051,41.5821,41.363,41.5231,1239580.0
2018-12-26 13:00:00,49.27,49.31,48.98,49.08,1488986.0,41.5231,41.5568,41.2787,41.363,1488986.0
2018-12-26 13:30:00,49.09,49.42,49.07,49.41,961628.0,41.3714,41.6495,41.3546,41.6411,961628.0
2018-12-26 14:00:00,49.42,49.43,49.15,49.18,1508685.0,41.6495,41.658,41.422,41.4473,1508685.0
2018-12-26 14:30:00,49.18,49.33,49.17,49.31,996507.0,41.4473,41.5737,41.4388,41.5568,996507.0
2018-12-26 15:00:00,49.31,49.53,49.27,49.51,1396163.0,41.5568,41.7422,41.5231,41.7254,1396163.0
2018-12-26 15:30:00,49.51,50.09,49.49,50.09,3877997.0,41.7254,42.2142,41.7085,42.2142,3877997.0
2018-12-27 09:30:00,49.78,49.79,49.09,49.16,2952908.0,41.9529,41.9614,41.3714,41.4304,2952908.0
2018-12-27 10:00:00,49.16,49.38,49.04,49.2,2331365.0,41.4304,41.6158,41.3293,41.4641,2331365.0
2018-12-27 10:30:00,49.21,49.62,49.11,49.47,2910544.0,41.4726,41.8181,41.3883,41.6917,2910544.0
2018-12-27 11:00:00,49.47,49.78,49.39,49.75,2121919.0,41.6917,41.9529,41.6243,41.9276,2121919.0
2018-12-27 11:30:00,49.75,49.89,49.63,49.8,2510121.0,41.9276,42.0456,41.8265,41.9698,2510121.0
2018-12-27 12:00:00,49.8,49.81,49.43,49.48,1214071.0,41.9698,41.9782,41.658,41.7001,1214071.0
2018-12-27 12:30:00,49.48,49.65,49.42,49.62,2394248.0,41.7001,41.8434,41.6495,41.8181,2394248.0
2018-12-27 13:00:00,49.61,49.69,49.53,49.54,972138.0,41.8097,41.8771,41.7422,41.7507,972138.0
2018-12-27 13:30:00,49.53,49.58,49.29,49.31,1010881.0,41.7422,41.7844,41.54,41.5568,1010881.0
2018-12-27 14:00:00,49.3,49.35,49.06,49.17,1809780.0,41.5484,41.5905,41.3461,41.4388,1809780.0
2018-12-27 14:30:00,49.17,49.59,49.1,49.57,1627494.0,41.4388,41.7928,41.3798,41.7759,1627494.0
2018-12-27 15:00:00,49.58,50.13,49.41,50.1,2498626.0,41.7844,42.2479,41.6411,42.2226,2498626.0
2018-12-27 15:30:00,50.1,50.61,49.99,50.6,7211743.0,42.2226,42.6524,42.1299,42.644,7211743.0
2018-12-28 09:30:00,51.04,51.14,50.91,51.06,3171222.0,43.0148,43.0991,42.9053,43.0317,3171222.0
2018-12-28 10:00:00,51.06,51.15,50.86,50.88,2191678.0,43.0317,43.1075,42.8631,42.88,2191678.0
2018-12-28 10:30:00,50.87,50.89,50.51,50.63,2111635.0,42.8715,42.8884,42.5681,42.6693,2111635.0
2018-12-28 11:00:00,50.63,50.67,50.42,50.58,1662626.0,42.6693,42.703,42.4923,42.6271,1662626.0
2018-12-28 11:30:00,50.57,50.71,50.49,50.69,1259112.0,42.6187,42.7367,42.5513,42.7198,1259112.0
2018-12-28 12:00:00,50.68,50.8,50.58,50.66,1392476.0,42.7114,42.8126,42.6271,42.6946,1392476.0
2018-12-28 12:30:00,50.67,50.78,50.58,50.58,743816.0,42.703,42.7957,42.6271,42.6271,743816.0
2018-12-28 13:00:00,50.59,50.72,50.51,50.54,963325.0,42.6356,42.7451,42.5681,42.5934,963325.0
2018-12-28 13:30:00,50.54,50.74,50.46,50.67,973170.0,42.5934,42.762,42.526,42.703,973170.0
2018-12-28 14:00:00,50.67,51.02,50.66,50.8,1196624.0,42.703,42.998,42.6946,42.8126,1196624.0
2018-12-28 14:30:00,50.81,51.13,50.78,51.09,1778688.0,42.821,43.0907,42.7957,43.057,1778688.0
2018-12-28 15:00:00,51.09,51.12,50.47,50.53,2260554.0,43.057,43.0822,42.5344,42.585,2260554.0
2018-12-28 15:30:00,50.53,50.63,50.37,50.57,4069090.0,42.585,42.6693,42.4502,42.6187,4069090.0
2018-12-31 09:30:00,50.7,50.82,50.46,50.66,1493360.0,42.7283,42.8294,42.526,42.6946,1493360.0
2018-12-31 10:00:00,50.67,50.73,50.64,50.68,651238.0,42.703,42.7536,42.6777,42.7114,651238.0
2018-12-31 10:30:00,50.68,50.74,50.5,50.54,1173183.0,42.7114,42.762,42.5597,42.5934,1173183.0
2018-12-31 11:00:00,50.55,50.65,50.39,50.49,864663.0,42.6019,42.6861,42.467,42.5513,864663.0
2018-12-31 11:30:00,50.49,50.49,50.31,50.47,658358.0,42.5513,42.5513,42.3996,42.5344,658358.0
2018-12-31 12:00:00,50.47,50.52,50.35,50.52,622174.0,42.5344,42.5766,42.4333,42.5766,622174.0
2018-12-31 12:30:00,50.53,50.66,50.51,50.65,529553.0,42.585,42.6946,42.5681,42.6861,529553.0
2018-12-31 13:00:00,50.66,50.8,50.65,50.8,588238.0,42.6946,42.8126,42.6861,42.8126,588238.0
2018-12-31 13:30:00,50.8,50.81,50.7,50.71,498307.0,42.8126,42.821,42.7283,42.7367,498307.0
2018-12-31 14:00:00,50.71,50.72,50.48,50.51,1091129.0,42.7367,42.7451,42.5429,42.5681,1091129.0
2018-12-31 14:30:00,50.51,50.69,50.46,50.56,1361371.0,42.5681,42.7198,42.526,42.6103,1361371.0
2018-12-31 15:00:00,50.56,50.67,50.48,50.55,1613737.0,42.6103,42.703,42.5429,42.6019,1613737.0
2018-12-31 15:30:00,50.55,50.78,50.47,50.78,3307749.0,42.6019,42.7957,42.5344,42.7957,3307749.0
2019-01-02 09:30:00,50.24,50.44,49.95,50.33,2695559.0,42.3406,42.5092,42.0962,42.4165,2695559.0
2019-01-02 10:00:00,50.33,50.51,50.1,50.11,1306099.0,42.4165,42.5681,42.2226,42.231,1306099.0
2019-01-02 10:30:00,50.12,50.34,50.06,50.27,851160.0,42.2395,42.4249,42.1889,42.3659,851160.0
2019-01-02 11:00:00,50.28,50.52,50.23,50.37,1467581.0,42.3743,42.5766,42.3322,42.4502,1467581.0
2019-01-02 11:30:00,50.37,50.52,50.31,50.36,1150333.0,42.4502,42.5766,42.3996,42.4417,1150333.0
2019-01-02 12:00:00,50.37,50.42,50.3,50.31,989598.0,42.4502,42.4923,42.3912,42.3996,989598.0
2019-01-02 12:30:00,50.3,50.55,50.29,50.52,777080.0,42.3912,42.6019,42.3827,42.5766,777080.0
2019-01-02 13:00:00,50.52,50.64,50.49,50.61,1084340.0,42.5766,42.6777,42.5513,42.6524,1084340.0
2019-01-02 13:30:00,50.61,50.64,50.53,50.63,581187.0,42.6524,42.6777,42.585,42.6693,581187.0
2019-01-02 14:00:00,50.62,50.62,50.39,50.49,828147.0,42.6609,42.6609,42.467,42.5513,828147.0
2019-01-02 14:30:00,50.49,50.58,50.43,50.43,713996.0,42.5513,42.6271,42.5007,42.5007,713996.0
2019-01-02 15:00:00,50.43,50.48,50.24,50.4,2135206.0,42.5007,42.5429,42.3406,42.4754,2135206.0
2019-01-02 15:30:00,50.4,50.58,50.17,50.52,4051411.0,42.4754,42.6271,42.2816,42.5766,4051411.0
2019-01-03 09:30:00,50.45,50.81,50.34,50.73,2958495.0,42.5176,42.821,42.4249,42.7536,2958495.0
2019-01-03 10:00:00,50.73,50.73,50.37,50.54,2177058.0,42.7536,42.7536,42.4502,42.5934,2177058.0
2019-01-03 10:30:00,50.54,50.58,50.33,50.46,1624858.0,42.5934,42.6271,42.4165,42.526,1624858.0
2019-01-03 11:00:00,50.46,50.53,50.32,50.42,932421.0,42.526,42.585,42.408,42.4923,932421.0
2019-01-03 11:30:00,50.43,50.91,50.36,50.69,1771391.0,42.5007,42.9053,42.4417,42.7198,1771391.0
2019-01-03 12:00:00,50.68,50.71,50.54,50.58,1256988.0,42.7114,42.7367,42.5934,42.6271,1256988.0
2019-01-03 12:30:00,50.58,50.65,50.45,50.6,805766.0,42.6271,42.6861,42.5176,42.644,805766.0
2019-01-03 13:00:00,50.59,50.6,50.15,50.4,1580061.0,42.6356,42.644,42.2648,42.4754,1580061.0
2019-01-03 13:30:00,50.4,50.52,50.32,50.38,821685.0,42.4754,42.5766,42.408,42.4586,821685.0
2019-01-03 14:00:00,50.38,50.59,50.35,50.56,786939.0,42.4586,42.6356,42.4333,42.6103,786939.0
2019-01-03 14:30:00,50.57,50.63,50.28,50.38,961776.0,42.6187,42.6693,42.3743,42.4586,961776.0
2019-01-03 15:00:00,50.37,50.4,50.27,50.33,875404.0,42.4502,42.4754,42.3659,42.4165,875404.0
2019-01-03 15:30:00,50.33,50.42,50.11,50.2,4080831.0,42.4165,42.4923,42.231,42.3069,4080831.0
2019-01-04 09:30:00,50.64,50.69,50.41,50.68,2048703.0,42.6777,42.7198,42.4839,42.7114,2048703.0
2019-01-04 10:00:00,50.68,51.01,50.55,51.0,2771465.0,42.7114,42.9895,42.6019,42.9811,2771465.0
2019-01-04 10:30:00,51.0,51.07,50.76,50.9,1778127.0,42.9811,43.0401,42.7788,42.8968,1778127.0
2019-01-04 11:00:00,50.91,51.08,50.78,50.83,1010895.0,42.9053,43.0485,42.7957,42.8378,1010895.0
2019-01-04 11:30:00,50.83,51.0,50.78,50.9,857184.0,42.8378,42.9811,42.7957,42.8968,857184.0
2019-01-04 12:00:00,50.9,51.12,50.79,51.08,923679.0,42.8968,43.0822,42.8041,43.0485,923679.0
2019-01-04 12:30:00,51.08,51.15,51.03,51.12,565212.0,43.0485,43.1075,43.0064,43.0822,565212.0
2019-01-04 13:00:00,51.12,51.24,51.06,51.06,862990.0,43.0822,43.1834,43.0317,43.0317,862990.0
2019-01-04 13:30:00,51.06,51.14,50.94,51.04,726623.0,43.0317,43.0991,42.9305,43.0148,726623.0
2019-01-04 14:00:00,51.04,51.06,50.91,50.96,1312259.0,43.0148,43.0317,42.9053,42.9474,1312259.0
2019-01-04 14:30:00,50.95,51.08,50.91,50.96,1017668.0,42.939,43.0485,42.9053,42.9474,1017668.0
2019-01-04 15:00:00,50.96,51.11,50.93,50.98,842443.0,42.9474,43.0738,42.9221,42.9643,842443.0
2019-01-04 15:30:00,50.99,51.23,50.96,51.21,3105367.0,42.9727,43.1749,42.9474,43.1581,3105367.0
2019-01-07 09:30:00,51.22,51.25,50.73,50.83,2752578.0,43.1665,43.1918,42.7536,42.8378,2752578.0
2019-01-07 10:00:00,50.83,51.04,50.78,50.94,970926.0,42.8378,43.0148,42.7957,42.9305,970926.0
2019-01-07 10:30:00,50.93,51.18,50.93,51.12,1471597.0,42.9221,43.1328,42.9221,43.0822,1471597.0
2019-01-07 11:00:00,51.11,51.22,51.09,51.2,589653.0,43.0738,43.1665,43.057,43.1497,589653.0
2019-01-07 11:30:00,51.21,51.37,51.16,51.35,830215.0,43.1581,43.2929,43.1159,43.2761,830215.0
2019-01-07 12:00:00,51.35,51.43,51.3,51.38,425439.0,43.2761,43.3435,43.2339,43.3014,425439.0
2019-01-07 12:30:00,51.38,51.48,51.35,51.46,371010.0,43.3014,43.3856,43.2761,43.3688,371010.0
2019-01-07 13:00:00,51.46,51.53,51.45,51.48,546289.0,43.3688,43.4278,43.3604,43.3856,546289.0
2019-01-07 13:30:00,51.47,51.49,51.29,51.3,587171.0,43.3772,43.3941,43.2255,43.2339,587171.0
2019-01-07 14:00:00,51.29,51.35,51.24,51.34,1935549.0,43.2255,43.2761,43.1834,43.2676,1935549.0
2019-01-07 14:30:00,51.33,51.34,51.16,51.17,971575.0,43.2592,43.2676,43.1159,43.1244,971575.0
2019-01-07 15:00:00,51.17,51.36,51.16,51.33,1048021.0,43.1244,43.2845,43.1159,43.2592,1048021.0
2019-01-07 15:30:00,51.33,51.34,51.14,51.18,2087738.0,43.2592,43.2676,43.0991,43.1328,2087738.0
2019-01-08 09:30:00,51.49,51.61,51.39,51.48,1859898.0,43.3941,43.4952,43.3098,43.3856,1859898.0
2019-01-08 10:00:00,51.48,51.56,51.3,51.4,1435763.0,43.3856,43.4531,43.2339,43.3182,1435763.0
2019-01-08 10:30:00,51.41,51.45,51.24,51.41,1624320.0,43.3266,43.3604,43.1834,43.3266,1624320.0
2019-01-08 11:00:00,51.42,51.61,51.41,51.53,1118893.0,43.3351,43.4952,43.3266,43.4278,1118893.0
2019-01-08 11:30:00,51.54,51.62,51.46,51.55,1682563.0,43.4362,43.5036,43.3688,43.4446,1682563.0
2019-01-08 12:00:00,51.55,51.58,51.46,51.56,585094.0,43.4446,43.4699,43.3688,43.4531,585094.0
2019-01-08 12:30:00,51.56,51.61,51.34,51.46,6647702.0,43.4531,43.4952,43.2676,43.3688,6647702.0
2019-01-08 13:00:00,51.46,51.53,51.39,51.5,485353.0,43.3688,43.4278,43.3098,43.4025,485353.0
2019-01-08 13:30:00,51.5,51.62,51.49,51.55,738346.0,43.4025,43.5036,43.3941,43.4446,738346.0
2019-01-08 14:00:00,51.54,51.58,51.48,51.55,816434.0,43.4362,43.4699,43.3856,43.4446,816434.0
2019-01-08 14:30:00,51.55,51.7,51.53,51.68,2165649.0,43.4446,43.571,43.4278,43.5542,2165649.0
2019-01-08 15:00:00,51.67,51.76,51.63,51.76,1153396.0,43.5458,43.6216,43.512,43.6216,1153396.0
2019-01-08 15:30:00,51.75,51.79,51.64,51.67,3434221.0,43.6132,43.6469,43.5205,43.5458,3434221.0
2019-01-09 09:30:00,51.65,51.71,51.37,51.59,1709111.0,43.5289,43.5795,43.2929,43.4783,1709111.0
2019-01-09 10:00:00,51.59,51.66,51.45,51.49,2238488.0,43.4783,43.5373,43.3604,43.3941,2238488.0
2019-01-09 10:30:00,51.5,51.51,51.28,51.38,1924632.0,43.4025,43.4109,43.2171,43.3014,1924632.0
2019-01-09 11:00:00,51.38,51.51,51.34,51.44,1205311.0,43.3014,43.4109,43.2676,43.3519,1205311.0
2019-01-09 11:30:00,51.44,51.44,51.32,51.37,818720.0,43.3519,43.3519,43.2508,43.2929,818720.0
2019-01-09 12:00:00,51.37,51.37,51.28,51.33,545316.0,43.2929,43.2929,43.2171,43.2592,545316.0
2019-01-09 12:30:00,51.33,51.44,51.31,51.42,595847.0,43.2592,43.3519,43.2424,43.3351,595847.0
2019-01-09 13:00:00,51.42,51.43,51.32,51.4,906303.0,43.3351,43.3435,43.2508,43.3182,906303.0
2019-01-09 13:30:00,51.4,51.42,51.3,51.33,509298.0,43.3182,43.3351,43.2339,43.2592,509298.0
2019-01-09 14:00:00,51.34,51.44,51.17,51.22,943777.0,43.2676,43.3519,43.1244,43.1665,943777.0
2019-01-09 14:30:00,51.22,51.3,51.17,51.23,389110.0,43.1665,43.2339,43.1244,43.1749,389110.0
2019-01-09 15:00:00,51.24,51.35,51.23,51.3,521805.0,43.1834,43.2761,43.1749,43.2339,521805.0
2019-01-09 15:30:00,51.3,51.3,51.06,51.17,2775510.0,43.2339,43.2339,43.0317,43.1244,2775510.0
2019-01-10 09:30:00,51.08,51.14,50.94,51.05,1600392.0,43.0485,43.0991,42.9305,43.0232,1600392.0
2019-01-10 10:00:00,51.05,51.24,51.02,51.23,1350098.0,43.0232,43.1834,42.998,43.1749,1350098.0
2019-01-10 10:30:00,51.23,51.28,51.19,51.27,1056882.0,43.1749,43.2171,43.1412,43.2087,1056882.0
2019-01-10 11:00:00,51.28,51.4,51.26,51.35,454347.0,43.2171,43.3182,43.2002,43.2761,454347.0
2019-01-10 11:30:00,51.35,51.48,51.34,51.42,324311.0,43.2761,43.3856,43.2676,43.3351,324311.0
2019-01-10 12:00:00,51.42,51.48,51.39,51.47,386878.0,43.3351,43.3856,43.3098,43.3772,386878.0
2019-01-10 12:30:00,51.47,51.57,51.39,51.51,651691.0,43.3772,43.4615,43.3098,43.4109,651691.0
2019-01-10 13:00:00,51.51,51.51,51.25,51.35,788187.0,43.4109,43.4109,43.1918,43.2761,788187.0
2019-01-10 13:30:00,51.34,51.37,51.24,51.33,429233.0,43.2676,43.2929,43.1834,43.2592,429233.0
2019-01-10 14:00:00,51.34,51.5,51.33,51.46,757185.0,43.2676,43.4025,43.2592,43.3688,757185.0
2019-01-10 14:30:00,51.47,51.47,51.33,51.42,432999.0,43.3772,43.3772,43.2592,43.3351,432999.0
2019-01-10 15:00:00,51.41,51.46,51.37,51.46,645227.0,43.3266,43.3688,43.2929,43.3688,645227.0
2019-01-10 15:30:00,51.45,51.53,51.43,51.5,3302020.0,43.3604,43.4278,43.3435,43.4025,3302020.0
2019-01-11 09:30:00,51.53,51.66,51.39,51.39,2250353.0,43.4278,43.5373,43.3098,43.3098,2250353.0
2019-01-11 10:00:00,51.38,51.47,51.35,51.44,1452780.0,43.3014,43.3772,43.2761,43.3519,1452780.0
2019-01-11 10:30:00,51.44,51.51,51.39,51.5,1425392.0,43.3519,43.4109,43.3098,43.4025,1425392.0
2019-01-11 11:00:00,51.49,51.52,51.39,51.52,666202.0,43.3941,43.4193,43.3098,43.4193,666202.0
2019-01-11 11:30:00,51.52,51.52,51.44,51.5,523985.0,43.4193,43.4193,43.3519,43.4025,523985.0
2019-01-11 12:00:00,51.51,51.57,51.46,51.51,495256.0,43.4109,43.4615,43.3688,43.4109,495256.0
2019-01-11 12:30:00,51.51,51.61,51.51,51.59,660772.0,43.4109,43.4952,43.4109,43.4783,660772.0
2019-01-11 13:00:00,51.58,51.58,51.46,51.49,587012.0,43.4699,43.4699,43.3688,43.3941,587012.0
2019-01-11 13:30:00,51.49,51.59,51.47,51.55,332046.0,43.3941,43.4783,43.3772,43.4446,332046.0
2019-01-11 14:00:00,51.55,51.57,51.51,51.55,523654.0,43.4446,43.4615,43.4109,43.4446,523654.0
2019-01-11 14:30:00,51.55,51.59,51.48,51.5,353823.0,43.4446,43.4783,43.3856,43.4025,353823.0
2019-01-11 15:00:00,51.49,51.56,51.47,51.49,637401.0,43.3941,43.4531,43.3772,43.3941,637401.0
2019-01-11 15:30:00,51.49,51.66,51.48,51.63,1474725.0,43.3941,43.5373,43.3856,43.512,1474725.0
2019-01-14 09:30:00,51.5,51.53,51.33,51.51,1479063.0,43.4025,43.4278,43.2592,43.4109,1479063.0
2019-01-14 10:00:00,51.52,51.57,51.45,51.46,676461.0,43.4193,43.4615,43.3604,43.3688,676461.0
2019-01-14 10:30:00,51.46,51.61,51.45,51.57,437893.0,43.3688,43.4952,43.3604,43.4615,437893.0
2019-01-14 11:00:00,51.56,51.6,51.39,51.4,378486.0,43.4531,43.4868,43.3098,43.3182,378486.0
2019-01-14 11:30:00,51.39,51.41,51.31,51.38,474242.0,43.3098,43.3266,43.2424,43.3014,474242.0
2019-01-14 12:00:00,51.39,51.47,51.38,51.43,410208.0,43.3098,43.3772,43.3014,43.3435,410208.0
2019-01-14 12:30:00,51.42,51.45,51.35,51.38,245371.0,43.3351,43.3604,43.2761,43.3014,245371.0
2019-01-14 13:00:00,51.39,51.45,51.37,51.41,209219.0,43.3098,43.3604,43.2929,43.3266,209219.0
2019-01-14 13:30:00,51.41,51.45,51.4,51.42,231229.0,43.3266,43.3604,43.3182,43.3351,231229.0
2019-01-14 14:00:00,51.42,51.44,51.3,51.3,268980.0,43.3351,43.3519,43.2339,43.2339,268980.0
2019-01-14 14:30:00,51.31,51.44,51.3,51.41,282825.0,43.2424,43.3519,43.2339,43.3266,282825.0
2019-01-14 15:00:00,51.41,51.45,51.38,51.4,418821.0,43.3266,43.3604,43.3014,43.3182,418821.0
2019-01-14 15:30:00,51.41,51.44,51.33,51.38,1507928.0,43.3266,43.3519,43.2592,43.3014,1507928.0
2019-01-15 09:30:00,51.45,51.78,51.34,51.77,1750979.0,43.3604,43.6385,43.2676,43.63,1750979.0
2019-01-15 10:00:00,51.77,51.91,51.66,51.73,1240361.0,43.63,43.748,43.5373,43.5963,1240361.0
2019-01-15 10:30:00,51.74,51.85,51.69,51.82,606095.0,43.6048,43.6975,43.5626,43.6722,606095.0
2019-01-15 11:00:00,51.83,51.89,51.75,51.78,391948.0,43.6806,43.7312,43.6132,43.6385,391948.0
2019-01-15 11:30:00,51.78,51.84,51.72,51.81,912326.0,43.6385,43.689,43.5879,43.6637,912326.0
2019-01-15 12:00:00,51.8,51.93,51.8,51.88,452145.0,43.6553,43.7649,43.6553,43.7227,452145.0
2019-01-15 12:30:00,51.88,51.89,51.77,51.81,231085.0,43.7227,43.7312,43.63,43.6637,231085.0
2019-01-15 13:00:00,51.81,51.83,51.77,51.81,237943.0,43.6637,43.6806,43.63,43.6637,237943.0
2019-01-15 13:30:00,51.81,51.84,51.79,51.8,332017.0,43.6637,43.689,43.6469,43.6553,332017.0
2019-01-15 14:00:00,51.8,51.84,51.68,51.68,532265.0,43.6553,43.689,43.5542,43.5542,532265.0
2019-01-15 14:30:00,51.68,51.79,51.63,51.78,1027735.0,43.5542,43.6469,43.512,43.6385,1027735.0
2019-01-15 15:00:00,51.77,51.85,51.77,51.81,1118440.0,43.63,43.6975,43.63,43.6637,1118440.0
2019-01-15 15:30:00,51.81,51.94,51.76,51.88,2240390.0,43.6637,43.7733,43.6216,43.7227,2240390.0
2019-01-16 09:30:00,51.87,51.87,51.62,51.67,1176719.0,43.7143,43.7143,43.5036,43.5458,1176719.0
2019-01-16 10:00:00,51.67,51.71,51.62,51.68,902574.0,43.5458,43.5795,43.5036,43.5542,902574.0
2019-01-16 10:30:00,51.67,51.7,51.54,51.56,821563.0,43.5458,43.571,43.4362,43.4531,821563.0
2019-01-16 11:00:00,51.55,51.58,51.43,51.55,848866.0,43.4446,43.4699,43.3435,43.4446,848866.0
2019-01-16 11:30:00,51.55,51.6,51.49,51.54,561714.0,43.4446,43.4868,43.3941,43.4362,561714.0
2019-01-16 12:00:00,51.54,51.55,51.42,51.5,459440.0,43.4362,43.4446,43.3351,43.4025,459440.0
2019-01-16 12:30:00,51.51,51.56,51.48,51.54,343383.0,43.4109,43.4531,43.3856,43.4362,343383.0
2019-01-16 13:00:00,51.55,51.58,51.51,51.58,458912.0,43.4446,43.4699,43.4109,43.4699,458912.0
2019-01-16 13:30:00,51.58,51.63,51.57,51.62,373290.0,43.4699,43.512,43.4615,43.5036,373290.0
2019-01-16 14:00:00,51.63,51.72,51.62,51.69,387105.0,43.512,43.5879,43.5036,43.5626,387105.0
2019-01-16 14:30:00,51.69,51.74,51.64,51.64,597804.0,43.5626,43.6048,43.5205,43.5205,597804.0
2019-01-16 15:00:00,51.65,51.72,51.64,51.71,665649.0,43.5289,43.5879,43.5205,43.5795,665649.0
2019-01-16 15:30:00,51.71,51.71,51.56,51.6,2224706.0,43.5795,43.5795,43.4531,43.4868,2224706.0
2019-01-17 09:30:00,51.53,51.71,51.47,51.64,1324716.0,43.4278,43.5795,43.3772,43.5205,1324716.0
2019-01-17 10:00:00,51.65,51.72,51.62,51.68,530716.0,43.5289,43.5879,43.5036,43.5542,530716.0
2019-01-17 10:30:00,51.68,51.72,51.64,51.7,495387.0,43.5542,43.5879,43.5205,43.571,495387.0
2019-01-17 11:00:00,51.69,51.78,51.69,51.72,469720.0,43.5626,43.6385,43.5626,43.5879,469720.0
2019-01-17 11:30:00,51.72,51.74,51.65,51.7,374384.0,43.5879,43.6048,43.5289,43.571,374384.0
2019-01-17 12:00:00,51.7,51.75,51.67,51.73,388009.0,43.571,43.6132,43.5458,43.5963,388009.0
2019-01-17 12:30:00,51.74,51.75,51.67,51.7,299144.0,43.6048,43.6132,43.5458,43.571,299144.0
2019-01-17 13:00:00,51.7,51.76,51.67,51.75,443727.0,43.571,43.6216,43.5458,43.6132,443727.0
2019-01-17 13:30:00,51.75,51.76,51.7,51.74,333278.0,43.6132,43.6216,43.571,43.6048,333278.0
2019-01-17 14:00:00,51.75,51.75,51.65,51.68,608412.0,43.6132,43.6132,43.5289,43.5542,608412.0
2019-01-17 14:30:00,51.67,51.94,51.64,51.79,2140493.0,43.5458,43.7733,43.5205,43.6469,2140493.0
2019-01-17 15:00:00,51.79,51.81,51.67,51.76,920063.0,43.6469,43.6637,43.5458,43.6216,920063.0
2019-01-17 15:30:00,51.76,51.85,51.74,51.84,1457402.0,43.6216,43.6975,43.6048,43.689,1457402.0
2019-01-18 09:30:00,52.13,52.35,52.07,52.27,1952807.0,43.9334,44.1188,43.8829,44.0514,1952807.0
2019-01-18 10:00:00,52.27,52.45,52.22,52.32,1997858.0,44.0514,44.2031,44.0093,44.0936,1997858.0
2019-01-18 10:30:00,52.32,52.41,52.24,52.33,588412.0,44.0936,44.1694,44.0261,44.102,588412.0
2019-01-18 11:00:00,52.33,52.4,52.28,52.39,467004.0,44.102,44.161,44.0598,44.1526,467004.0
2019-01-18 11:30:00,52.39,52.45,52.37,52.45,585790.0,44.1526,44.2031,44.1357,44.2031,585790.0
2019-01-18 12:00:00,52.46,52.57,52.4,52.56,549778.0,44.2115,44.3042,44.161,44.2958,549778.0
2019-01-18 12:30:00,52.56,52.61,52.43,52.49,408511.0,44.2958,44.338,44.1863,44.2368,408511.0
2019-01-18 13:00:00,52.49,52.5,52.37,52.41,534071.0,44.2368,44.2453,44.1357,44.1694,534071.0
2019-01-18 13:30:00,52.4,52.46,52.34,52.46,379840.0,44.161,44.2115,44.1104,44.2115,379840.0
2019-01-18 14:00:00,52.45,52.46,52.35,52.38,523293.0,44.2031,44.2115,44.1188,44.1441,523293.0
2019-01-18 14:30:00,52.38,52.44,52.34,52.41,414405.0,44.1441,44.1947,44.1104,44.1694,414405.0
2019-01-18 15:00:00,52.41,52.41,52.35,52.38,291240.0,44.1694,44.1694,44.1188,44.1441,291240.0
2019-01-18 15:30:00,52.38,52.46,52.3,52.44,2010150.0,44.1441,44.2115,44.0767,44.1947,2010150.0
2019-01-22 09:30:00,52.31,52.41,52.12,52.15,1847116.0,44.0851,44.1694,43.925,43.9503,1847116.0
2019-01-22 10:00:00,52.15,52.16,51.99,52.02,971667.0,43.9503,43.9587,43.8154,43.8407,971667.0
2019-01-22 10:30:00,52.02,52.08,51.93,51.97,814801.0,43.8407,43.8913,43.7649,43.7986,814801.0
2019-01-22 11:00:00,51.97,52.01,51.93,51.96,779745.0,43.7986,43.8323,43.7649,43.7902,779745.0
2019-01-22 11:30:00,51.97,51.98,51.78,51.79,1109148.0,43.7986,43.807,43.6385,43.6469,1109148.0
2019-01-22 12:00:00,51.79,51.9,51.75,51.78,1037956.0,43.6469,43.7396,43.6132,43.6385,1037956.0
2019-01-22 12:30:00,51.78,51.8,51.7,51.71,542306.0,43.6385,43.6553,43.571,43.5795,542306.0
2019-01-22 13:00:00,51.71,51.72,51.57,51.68,1077565.0,43.5795,43.5879,43.4615,43.5542,1077565.0
2019-01-22 13:30:00,51.68,51.73,51.65,51.7,906218.0,43.5542,43.5963,43.5289,43.571,906218.0
2019-01-22 14:00:00,51.7,51.7,51.55,51.57,715714.0,43.571,43.571,43.4446,43.4615,715714.0
2019-01-22 14:30:00,51.58,51.71,51.58,51.7,1034648.0,43.4699,43.5795,43.4699,43.571,1034648.0
2019-01-22 15:00:00,51.71,51.75,51.58,51.73,1432492.0,43.5795,43.6132,43.4699,43.5963,1432492.0
2019-01-22 15:30:00,51.73,52.0,51.62,51.99,3648230.0,43.5963,43.8239,43.5036,43.8154,3648230.0
2019-01-23 09:30:00,52.37,52.74,52.33,52.67,2972376.0,44.1357,44.4475,44.102,44.3885,2972376.0
2019-01-23 10:00:00,52.67,52.69,52.43,52.44,1137979.0,44.3885,44.4054,44.1863,44.1947,1137979.0
2019-01-23 10:30:00,52.44,52.45,52.3,52.33,714073.0,44.1947,44.2031,44.0767,44.102,714073.0
2019-01-23 11:00:00,52.33,52.4,52.24,52.3,896517.0,44.102,44.161,44.0261,44.0767,896517.0
2019-01-23 11:30:00,52.3,52.34,52.16,52.21,867135.0,44.0767,44.1104,43.9587,44.0009,867135.0
2019-01-23 12:00:00,52.21,52.34,52.12,52.33,938668.0,44.0009,44.1104,43.925,44.102,938668.0
2019-01-23 12:30:00,52.32,52.38,52.28,52.34,653645.0,44.0936,44.1441,44.0598,44.1104,653645.0
2019-01-23 13:00:00,52.34,52.38,52.27,52.36,634452.0,44.1104,44.1441,44.0514,44.1273,634452.0
2019-01-23 13:30:00,52.36,52.44,52.35,52.41,759679.0,44.1273,44.1947,44.1188,44.1694,759679.0
2019-01-23 14:00:00,52.41,52.49,52.38,52.41,565018.0,44.1694,44.2368,44.1441,44.1694,565018.0
2019-01-23 14:30:00,52.41,52.45,52.31,52.35,875480.0,44.1694,44.2031,44.0851,44.1188,875480.0
2019-01-23 15:00:00,52.36,52.55,52.35,52.54,762901.0,44.1273,44.2874,44.1188,44.279,762901.0
2019-01-23 15:30:00,52.54,52.59,52.43,52.57,2251584.0,44.279,44.3211,44.1863,44.3042,2251584.0
2019-01-24 09:30:00,52.31,52.32,51.76,51.83,3200360.0,44.0851,44.0936,43.6216,43.6806,3200360.0
2019-01-24 10:00:00,51.82,52.0,51.79,51.98,1103357.0,43.6722,43.8239,43.6469,43.807,1103357.0
2019-01-24 10:30:00,51.98,52.01,51.87,51.9,882402.0,43.807,43.8323,43.7143,43.7396,882402.0
2019-01-24 11:00:00,51.9,51.98,51.8,51.82,861061.0,43.7396,43.807,43.6553,43.6722,861061.0
2019-01-24 11:30:00,51.81,51.88,51.74,51.87,1041398.0,43.6637,43.7227,43.6048,43.7143,1041398.0
2019-01-24 12:00:00,51.87,51.88,51.77,51.78,535553.0,43.7143,43.7227,43.63,43.6385,535553.0
2019-01-24 12:30:00,51.78,51.8,51.68,51.69,1236667.0,43.6385,43.6553,43.5542,43.5626,1236667.0
2019-01-24 13:00:00,51.69,51.71,51.58,51.62,667031.0,43.5626,43.5795,43.4699,43.5036,667031.0
2019-01-24 13:30:00,51.62,51.75,51.62,51.74,769266.0,43.5036,43.6132,43.5036,43.6048,769266.0
2019-01-24 14:00:00,51.74,51.8,51.7,51.74,788609.0,43.6048,43.6553,43.571,43.6048,788609.0
2019-01-24 14:30:00,51.74,51.82,51.71,51.8,844744.0,43.6048,43.6722,43.5795,43.6553,844744.0
2019-01-24 15:00:00,51.8,51.87,51.78,51.82,976976.0,43.6553,43.7143,43.6385,43.6722,976976.0
2019-01-24 15:30:00,51.82,51.95,51.8,51.93,2912270.0,43.6722,43.7817,43.6553,43.7649,2912270.0
2019-01-25 09:30:00,52.13,52.28,52.06,52.2,2069787.0,43.9334,44.0598,43.8744,43.9924,2069787.0
2019-01-25 10:00:00,52.21,52.31,52.2,52.29,574013.0,44.0009,44.0851,43.9924,44.0683,574013.0
2019-01-25 10:30:00,52.29,52.31,52.16,52.18,778181.0,44.0683,44.0851,43.9587,43.9756,778181.0
2019-01-25 11:00:00,52.18,52.18,51.95,51.97,717483.0,43.9756,43.9756,43.7817,43.7986,717483.0
2019-01-25 11:30:00,51.97,52.0,51.89,51.91,496422.0,43.7986,43.8239,43.7312,43.748,496422.0
2019-01-25 12:00:00,51.9,51.9,51.83,51.87,622664.0,43.7396,43.7396,43.6806,43.7143,622664.0
2019-01-25 12:30:00,51.87,51.88,51.66,51.73,870941.0,43.7143,43.7227,43.5373,43.5963,870941.0
2019-01-25 13:00:00,51.72,51.78,51.7,51.77,444838.0,43.5879,43.6385,43.571,43.63,444838.0
2019-01-25 13:30:00,51.77,51.81,51.74,51.78,620401.0,43.63,43.6637,43.6048,43.6385,620401.0
2019-01-25 14:00:00,51.79,51.82,51.73,51.76,516371.0,43.6469,43.6722,43.5963,43.6216,516371.0
2019-01-25 14:30:00,51.76,51.82,51.74,51.79,540442.0,43.6216,43.6722,43.6048,43.6469,540442.0
2019-01-25 15:00:00,51.79,51.83,51.72,51.74,404484.0,43.6469,43.6806,43.5879,43.6048,404484.0
2019-01-25 15:30:00,51.75,51.81,51.69,51.75,3063922.0,43.6132,43.6637,43.5626,43.6132,3063922.0
2019-01-28 09:30:00,51.62,51.76,51.46,51.48,1831103.0,43.5036,43.6216,43.3688,43.3856,1831103.0
2019-01-28 10:00:00,51.47,51.7,51.44,51.66,712968.0,43.3772,43.571,43.3519,43.5373,712968.0
2019-01-28 10:30:00,51.66,51.73,51.61,51.61,806442.0,43.5373,43.5963,43.4952,43.4952,806442.0
2019-01-28 11:00:00,51.6,51.77,51.56,51.75,879051.0,43.4868,43.63,43.4531,43.6132,879051.0
2019-01-28 11:30:00,51.74,51.82,51.63,51.64,690553.0,43.6048,43.6722,43.512,43.5205,690553.0
2019-01-28 12:00:00,51.64,51.73,51.6,51.71,328960.0,43.5205,43.5963,43.4868,43.5795,328960.0
2019-01-28 12:30:00,51.71,51.74,51.65,51.7,211024.0,43.5795,43.6048,43.5289,43.571,211024.0
2019-01-28 13:00:00,51.69,51.76,51.66,51.71,447354.0,43.5626,43.6216,43.5373,43.5795,447354.0
2019-01-28 13:30:00,51.71,51.85,51.7,51.84,718615.0,43.5795,43.6975,43.571,43.689,718615.0
2019-01-28 14:00:00,51.85,51.87,51.81,51.85,457572.0,43.6975,43.7143,43.6637,43.6975,457572.0
2019-01-28 14:30:00,51.85,51.95,51.82,51.92,431419.0,43.6975,43.7817,43.6722,43.7565,431419.0
2019-01-28 15:00:00,51.93,51.97,51.86,51.94,505760.0,43.7649,43.7986,43.7059,43.7733,505760.0
2019-01-28 15:30:00,51.94,51.97,51.86,51.97,1635172.0,43.7733,43.7986,43.7059,43.7986,1635172.0
2019-01-29 09:30:00,52.05,52.18,52.01,52.12,1169536.0,43.866,43.9756,43.8323,43.925,1169536.0
2019-01-29 10:00:00,52.12,52.15,51.91,52.04,696883.0,43.925,43.9503,43.748,43.8576,696883.0
2019-01-29 10:30:00,52.05,52.06,51.84,51.87,683389.0,43.866,43.8744,43.689,43.7143,683389.0
2019-01-29 11:00:00,51.87,51.95,51.84,51.92,486071.0,43.7143,43.7817,43.689,43.7565,486071.0
2019-01-29 11:30:00,51.93,52.0,51.9,51.99,748434.0,43.7649,43.8239,43.7396,43.8154,748434.0
2019-01-29 12:00:00,52.0,52.09,51.97,52.06,433120.0,43.8239,43.8997,43.7986,43.8744,433120.0
2019-01-29 12:30:00,52.06,52.06,51.98,52.0,395637.0,43.8744,43.8744,43.807,43.8239,395637.0
2019-01-29 13:00:00,52.0,52.04,51.96,52.02,610457.0,43.8239,43.8576,43.7902,43.8407,610457.0
2019-01-29 13:30:00,52.03,52.07,52.0,52.06,387736.0,43.8492,43.8829,43.8239,43.8744,387736.0
2019-01-29 14:00:00,52.07,52.08,52.0,52.01,432161.0,43.8829,43.8913,43.8239,43.8323,432161.0
2019-01-29 14:30:00,52.0,52.02,51.92,51.93,444681.0,43.8239,43.8407,43.7565,43.7649,444681.0
2019-01-29 15:00:00,51.94,52.01,51.91,52.0,533973.0,43.7733,43.8323,43.748,43.8239,533973.0
2019-01-29 15:30:00,52.0,52.06,51.95,52.06,2952618.0,43.8239,43.8744,43.7817,43.8744,2952618.0
2019-01-30 09:30:00,52.12,52.19,52.0,52.13,1008456.0,43.925,43.984,43.8239,43.9334,1008456.0
2019-01-30 10:00:00,52.13,52.18,52.09,52.15,891406.0,43.9334,43.9756,43.8997,43.9503,891406.0
2019-01-30 10:30:00,52.15,52.21,52.12,52.17,562042.0,43.9503,44.0009,43.925,43.9671,562042.0
2019-01-30 11:00:00,52.18,52.33,52.17,52.33,886320.0,43.9756,44.102,43.9671,44.102,886320.0
2019-01-30 11:30:00,52.33,52.36,52.25,52.34,493610.0,44.102,44.1273,44.0346,44.1104,493610.0
2019-01-30 12:00:00,52.34,52.37,52.3,52.31,544731.0,44.1104,44.1357,44.0767,44.0851,544731.0
2019-01-30 12:30:00,52.32,52.32,52.25,52.26,358477.0,44.0936,44.0936,44.0346,44.043,358477.0
2019-01-30 13:00:00,52.26,52.27,52.17,52.17,463555.0,44.043,44.0514,43.9671,43.9671,463555.0
2019-01-30 13:30:00,52.17,52.19,52.09,52.13,805566.0,43.9671,43.984,43.8997,43.9334,805566.0
2019-01-30 14:00:00,52.12,52.52,52.1,52.4,3007746.0,43.925,44.2621,43.9081,44.161,3007746.0
2019-01-30 14:30:00,52.4,52.54,52.33,52.52,1047943.0,44.161,44.279,44.102,44.2621,1047943.0
2019-01-30 15:00:00,52.52,52.52,52.3,52.35,1212782.0,44.2621,44.2621,44.0767,44.1188,1212782.0
2019-01-30 15:30:00,52.34,52.42,52.27,52.41,2016468.0,44.1104,44.1778,44.0514,44.1694,2016468.0
2019-01-31 09:30:00,52.43,52.55,52.31,52.53,1838190.0,44.1863,44.2874,44.0851,44.2705,1838190.0
2019-01-31 10:00:00,52.53,52.72,52.52,52.7,803296.0,44.2705,44.4307,44.2621,44.4138,803296.0
2019-01-31 10:30:00,52.7,52.88,52.69,52.81,993452.0,44.4138,44.5655,44.4054,44.5065,993452.0
2019-01-31 11:00:00,52.82,53.0,52.81,52.98,429163.0,44.5149,44.6666,44.5065,44.6498,429163.0
2019-01-31 11:30:00,52.98,53.21,52.98,53.21,692796.0,44.6498,44.8436,44.6498,44.8436,692796.0
2019-01-31 12:00:00,53.21,53.29,53.17,53.22,1547451.0,44.8436,44.911,44.8099,44.852,1547451.0
2019-01-31 12:30:00,53.22,53.28,53.1,53.12,792645.0,44.852,44.9026,44.7509,44.7678,792645.0
2019-01-31 13:00:00,53.12,53.16,53.1,53.12,517000.0,44.7678,44.8015,44.7509,44.7678,517000.0
2019-01-31 13:30:00,53.14,53.17,53.07,53.16,504174.0,44.7846,44.8099,44.7256,44.8015,504174.0
2019-01-31 14:00:00,53.17,53.2,53.11,53.14,703443.0,44.8099,44.8352,44.7593,44.7846,703443.0
2019-01-31 14:30:00,53.14,53.25,53.12,53.22,654214.0,44.7846,44.8773,44.7678,44.852,654214.0
2019-01-31 15:00:00,53.22,53.22,53.1,53.21,970436.0,44.852,44.852,44.7509,44.8436,970436.0
2019-01-31 15:30:00,53.21,53.53,53.18,53.39,5912928.0,44.8436,45.1133,44.8183,44.9953,5912928.0
2019-02-01 09:30:00,53.55,53.55,53.13,53.18,2000370.0,45.1302,45.1302,44.7762,44.8183,2000370.0
2019-02-01 10:00:00,53.19,53.4,53.18,53.37,1188324.0,44.8268,45.0037,44.8183,44.9785,1188324.0
2019-02-01 10:30:00,53.38,53.39,53.08,53.09,881902.0,44.9869,44.9953,44.7341,44.7425,881902.0
2019-02-01 11:00:00,53.08,53.15,53.02,53.09,820058.0,44.7341,44.7931,44.6835,44.7425,820058.0
2019-02-01 11:30:00,53.09,53.25,53.06,53.24,534860.0,44.7425,44.8773,44.7172,44.8689,534860.0
2019-02-01 12:00:00,53.24,53.25,53.02,53.04,791262.0,44.8689,44.8773,44.6835,44.7003,791262.0
2019-02-01 12:30:00,53.04,53.13,53.0,53.11,839271.0,44.7003,44.7762,44.6666,44.7593,839271.0
2019-02-01 13:00:00,53.11,53.14,53.06,53.13,603381.0,44.7593,44.7846,44.7172,44.7762,603381.0
2019-02-01 13:30:00,53.14,53.24,53.09,53.24,484518.0,44.7846,44.8689,44.7425,44.8689,484518.0
2019-02-01 14:00:00,53.25,53.26,53.1,53.12,819268.0,44.8773,44.8858,44.7509,44.7678,819268.0
2019-02-01 14:30:00,53.12,53.19,53.09,53.13,819369.0,44.7678,44.8268,44.7425,44.7762,819369.0
2019-02-01 15:00:00,53.12,53.15,53.07,53.12,828160.0,44.7678,44.7931,44.7256,44.7678,828160.0
2019-02-01 15:30:00,53.12,53.24,53.12,53.21,2000776.0,44.7678,44.8689,44.7678,44.8436,2000776.0
2019-02-04 09:30:00,53.21,53.42,53.18,53.34,2858098.0,44.8436,45.0206,44.8183,44.9532,2858098.0
2019-02-04 10:00:00,53.34,53.35,53.11,53.12,1506870.0,44.9532,44.9616,44.7593,44.7678,1506870.0
2019-02-04 10:30:00,53.12,53.29,53.12,53.26,752879.0,44.7678,44.911,44.7678,44.8858,752879.0
2019-02-04 11:00:00,53.26,53.37,53.23,53.37,641080.0,44.8858,44.9785,44.8605,44.9785,641080.0
2019-02-04 11:30:00,53.37,53.44,53.35,53.43,734701.0,44.9785,45.0375,44.9616,45.029,734701.0
2019-02-04 12:00:00,53.43,53.47,53.41,53.46,395664.0,45.029,45.0627,45.0122,45.0543,395664.0
2019-02-04 12:30:00,53.46,53.52,53.45,53.52,478295.0,45.0543,45.1049,45.0459,45.1049,478295.0
2019-02-04 13:00:00,53.53,53.56,53.5,53.52,464745.0,45.1133,45.1386,45.088,45.1049,464745.0
2019-02-04 13:30:00,53.52,53.52,53.47,53.51,541791.0,45.1049,45.1049,45.0627,45.0965,541791.0
2019-02-04 14:00:00,53.51,53.52,53.47,53.48,353112.0,45.0965,45.1049,45.0627,45.0712,353112.0
2019-02-04 14:30:00,53.48,53.5,53.42,53.47,453692.0,45.0712,45.088,45.0206,45.0627,453692.0
2019-02-04 15:00:00,53.47,53.5,53.42,53.46,814450.0,45.0627,45.088,45.0206,45.0543,814450.0
2019-02-04 15:30:00,53.46,53.55,53.44,53.55,2393952.0,45.0543,45.1302,45.0375,45.1302,2393952.0
2019-02-05 09:30:00,53.6,53.65,53.42,53.59,1324282.0,45.1723,45.2144,45.0206,45.1639,1324282.0
2019-02-05 10:00:00,53.58,53.64,53.54,53.62,463457.0,45.1554,45.206,45.1217,45.1892,463457.0
2019-02-05 10:30:00,53.63,53.71,53.62,53.66,619230.0,45.1976,45.265,45.1892,45.2229,619230.0
2019-02-05 11:00:00,53.66,53.69,53.56,53.63,632563.0,45.2229,45.2481,45.1386,45.1976,632563.0
2019-02-05 11:30:00,53.64,53.67,53.59,53.6,433099.0,45.206,45.2313,45.1639,45.1723,433099.0
2019-02-05 12:00:00,53.6,53.63,53.53,53.54,497391.0,45.1723,45.1976,45.1133,45.1217,497391.0
2019-02-05 12:30:00,53.54,53.58,53.49,53.51,470380.0,45.1217,45.1554,45.0796,45.0965,470380.0
2019-02-05 13:00:00,53.52,53.53,53.46,53.48,316614.0,45.1049,45.1133,45.0543,45.0712,316614.0
2019-02-05 13:30:00,53.49,53.51,53.45,53.46,249465.0,45.0796,45.0965,45.0459,45.0543,249465.0
2019-02-05 14:00:00,53.46,53.63,53.45,53.59,448488.0,45.0543,45.1976,45.0459,45.1639,448488.0
2019-02-05 14:30:00,53.58,53.62,53.54,53.62,370881.0,45.1554,45.1892,45.1217,45.1892,370881.0
2019-02-05 15:00:00,53.62,53.65,53.6,53.63,477070.0,45.1892,45.2144,45.1723,45.1976,477070.0
2019-02-05 15:30:00,53.63,53.67,53.49,53.56,2778618.0,45.1976,45.2313,45.0796,45.1386,2778618.0
2019-02-06 09:30:00,53.54,53.58,53.42,53.49,955713.0,45.1217,45.1554,45.0206,45.0796,955713.0
2019-02-06 10:00:00,53.49,53.62,53.47,53.57,586794.0,45.0796,45.1892,45.0627,45.147,586794.0
2019-02-06 10:30:00,53.56,53.6,53.5,53.53,556012.0,45.1386,45.1723,45.088,45.1133,556012.0
2019-02-06 11:00:00,53.54,53.54,53.44,53.5,556363.0,45.1217,45.1217,45.0375,45.088,556363.0
2019-02-06 11:30:00,53.51,53.53,53.47,53.51,509876.0,45.0965,45.1133,45.0627,45.0965,509876.0
2019-02-06 12:00:00,53.51,53.57,53.5,53.54,285671.0,45.0965,45.147,45.088,45.1217,285671.0
2019-02-06 12:30:00,53.54,53.57,53.51,53.57,306058.0,45.1217,45.147,45.0965,45.147,306058.0
2019-02-06 13:00:00,53.56,53.6,53.53,53.55,453835.0,45.1386,45.1723,45.1133,45.1302,453835.0
2019-02-06 13:30:00,53.55,53.59,53.53,53.56,327958.0,45.1302,45.1639,45.1133,45.1386,327958.0
2019-02-06 14:00:00,53.55,53.56,53.48,53.53,445044.0,45.1302,45.1386,45.0712,45.1133,445044.0
2019-02-06 14:30:00,53.53,53.56,53.49,53.55,540625.0,45.1133,45.1386,45.0796,45.1302,540625.0
2019-02-06 15:00:00,53.55,53.58,53.52,53.56,561953.0,45.1302,45.1554,45.1049,45.1386,561953.0
2019-02-06 15:30:00,53.55,53.67,53.54,53.6,3657094.0,45.1302,45.2313,45.1217,45.1723,3657094.0
2019-02-07 09:30:00,53.35,53.49,53.2,53.28,1460603.0,44.9616,45.0796,44.8352,44.9026,1460603.0
2019-02-07 10:00:00,53.28,53.58,53.28,53.53,1488222.0,44.9026,45.1554,44.9026,45.1133,1488222.0
2019-02-07 10:30:00,53.52,53.54,53.29,53.36,785634.0,45.1049,45.1217,44.911,44.97,785634.0
2019-02-07 11:00:00,53.35,53.38,53.27,53.32,757661.0,44.9616,44.9869,44.8942,44.9363,757661.0
2019-02-07 11:30:00,53.32,53.36,53.21,53.21,1338375.0,44.9363,44.97,44.8436,44.8436,1338375.0
2019-02-07 12:00:00,53.21,53.33,53.19,53.24,821157.0,44.8436,44.9448,44.8268,44.8689,821157.0
2019-02-07 12:30:00,53.24,53.28,53.17,53.2,755239.0,44.8689,44.9026,44.8099,44.8352,755239.0
2019-02-07 13:00:00,53.19,53.39,53.19,53.37,907390.0,44.8268,44.9953,44.8268,44.9785,907390.0
2019-02-07 13:30:00,53.37,53.41,53.32,53.36,757005.0,44.9785,45.0122,44.9363,44.97,757005.0
2019-02-07 14:00:00,53.36,53.46,53.27,53.46,1547727.0,44.97,45.0543,44.8942,45.0543,1547727.0
2019-02-07 14:30:00,53.45,53.47,53.34,53.38,682707.0,45.0459,45.0627,44.9532,44.9869,682707.0
2019-02-07 15:00:00,53.37,53.42,53.33,53.41,501013.0,44.9785,45.0206,44.9448,45.0122,501013.0
2019-02-07 15:30:00,53.41,53.54,53.33,53.53,1457134.0,45.0122,45.1217,44.9448,45.1133,1457134.0
2019-02-08 09:30:00,53.43,53.51,53.31,53.34,1494575.0,45.029,45.0965,44.9279,44.9532,1494575.0
2019-02-08 10:00:00,53.33,53.35,53.23,53.32,825603.0,44.9448,44.9616,44.8605,44.9363,825603.0
2019-02-08 10:30:00,53.31,53.37,53.24,53.34,760266.0,44.9279,44.9785,44.8689,44.9532,760266.0
2019-02-08 11:00:00,53.33,53.39,53.24,53.38,689133.0,44.9448,44.9953,44.8689,44.9869,689133.0
2019-02-08 11:30:00,53.38,53.45,53.36,53.41,488584.0,44.9869,45.0459,44.97,45.0122,488584.0
2019-02-08 12:00:00,53.41,53.43,53.37,53.41,403074.0,45.0122,45.029,44.9785,45.0122,403074.0
2019-02-08 12:30:00,53.41,53.47,53.41,53.45,351817.0,45.0122,45.0627,45.0122,45.0459,351817.0
2019-02-08 13:00:00,53.45,53.48,53.41,53.45,455523.0,45.0459,45.0712,45.0122,45.0459,455523.0
2019-02-08 13:30:00,53.44,53.5,53.43,53.5,340113.0,45.0375,45.088,45.029,45.088,340113.0
2019-02-08 14:00:00,53.5,53.55,53.48,53.54,732770.0,45.088,45.1302,45.0712,45.1217,732770.0
2019-02-08 14:30:00,53.54,53.62,53.54,53.59,437086.0,45.1217,45.1892,45.1217,45.1639,437086.0
2019-02-08 15:00:00,53.59,53.64,53.57,53.61,612668.0,45.1639,45.206,45.147,45.1807,612668.0
2019-02-08 15:30:00,53.61,53.79,53.56,53.78,1991308.0,45.1807,45.3324,45.1386,45.324,1991308.0
2019-02-11 09:30:00,53.84,53.98,53.79,53.86,1127587.0,45.3746,45.4926,45.3324,45.3914,1127587.0
2019-02-11 10:00:00,53.86,53.88,53.69,53.72,628344.0,45.3914,45.4083,45.2481,45.2734,628344.0
2019-02-11 10:30:00,53.72,53.84,53.7,53.75,439619.0,45.2734,45.3746,45.2566,45.2987,439619.0
2019-02-11 11:00:00,53.76,53.79,53.7,53.76,331867.0,45.3071,45.3324,45.2566,45.3071,331867.0
2019-02-11 11:30:00,53.75,53.78,53.7,53.73,304721.0,45.2987,45.324,45.2566,45.2819,304721.0
2019-02-11 12:00:00,53.73,53.8,53.72,53.76,298039.0,45.2819,45.3409,45.2734,45.3071,298039.0
2019-02-11 12:30:00,53.76,53.83,53.75,53.83,270788.0,45.3071,45.3661,45.2987,45.3661,270788.0
2019-02-11 13:00:00,53.83,53.86,53.8,53.8,233128.0,45.3661,45.3914,45.3409,45.3409,233128.0
2019-02-11 13:30:00,53.8,53.82,53.76,53.82,231565.0,45.3409,45.3577,45.3071,45.3577,231565.0
2019-02-11 14:00:00,53.81,53.82,53.77,53.8,478796.0,45.3493,45.3577,45.3156,45.3409,478796.0
2019-02-11 14:30:00,53.8,53.85,53.78,53.83,346878.0,45.3409,45.383,45.324,45.3661,346878.0
2019-02-11 15:00:00,53.83,53.92,53.81,53.92,454867.0,45.3661,45.442,45.3493,45.442,454867.0
2019-02-11 15:30:00,53.92,53.97,53.82,53.92,1302527.0,45.442,45.4841,45.3577,45.442,1302527.0
2019-02-12 09:30:00,54.04,54.17,53.96,54.08,1370500.0,45.5431,45.6527,45.4757,45.5768,1370500.0
2019-02-12 10:00:00,54.09,54.16,54.03,54.11,749799.0,45.5853,45.6442,45.5347,45.6021,749799.0
2019-02-12 10:30:00,54.11,54.19,54.04,54.18,675503.0,45.6021,45.6695,45.5431,45.6611,675503.0
2019-02-12 11:00:00,54.18,54.3,54.18,54.29,714945.0,45.6611,45.7622,45.6611,45.7538,714945.0
2019-02-12 11:30:00,54.29,54.29,54.22,54.28,547675.0,45.7538,45.7538,45.6948,45.7454,547675.0
2019-02-12 12:00:00,54.28,54.29,54.2,54.22,553544.0,45.7454,45.7538,45.678,45.6948,553544.0
2019-02-12 12:30:00,54.22,54.32,54.21,54.32,637812.0,45.6948,45.7791,45.6864,45.7791,637812.0
2019-02-12 13:00:00,54.31,54.42,54.31,54.42,536212.0,45.7707,45.8634,45.7707,45.8634,536212.0
2019-02-12 13:30:00,54.41,54.51,54.41,54.49,784251.0,45.8549,45.9392,45.8549,45.9224,784251.0
2019-02-12 14:00:00,54.49,54.5,54.38,54.39,729799.0,45.9224,45.9308,45.8297,45.8381,729799.0
2019-02-12 14:30:00,54.39,54.41,54.35,54.39,651817.0,45.8381,45.8549,45.8044,45.8381,651817.0
2019-02-12 15:00:00,54.4,54.41,54.35,54.4,806403.0,45.8465,45.8549,45.8044,45.8465,806403.0
2019-02-12 15:30:00,54.4,54.4,54.28,54.35,2246720.0,45.8465,45.8465,45.7454,45.8044,2246720.0
2019-02-13 09:30:00,54.45,54.62,54.36,54.46,1098356.0,45.8887,46.0319,45.8128,45.8971,1098356.0
2019-02-13 10:00:00,54.46,54.51,54.41,54.43,680505.0,45.8971,45.9392,45.8549,45.8718,680505.0
2019-02-13 10:30:00,54.44,54.47,54.38,54.47,858659.0,45.8802,45.9055,45.8297,45.9055,858659.0
2019-02-13 11:00:00,54.47,54.52,54.45,54.46,733698.0,45.9055,45.9476,45.8887,45.8971,733698.0
2019-02-13 11:30:00,54.45,54.45,54.36,54.4,414465.0,45.8887,45.8887,45.8128,45.8465,414465.0
2019-02-13 12:00:00,54.4,54.41,54.33,54.36,393750.0,45.8465,45.8549,45.7875,45.8128,393750.0
2019-02-13 12:30:00,54.35,54.39,54.32,54.38,601747.0,45.8044,45.8381,45.7791,45.8297,601747.0
2019-02-13 13:00:00,54.39,54.43,54.37,54.42,472205.0,45.8381,45.8718,45.8212,45.8634,472205.0
2019-02-13 13:30:00,54.42,54.43,54.39,54.41,342400.0,45.8634,45.8718,45.8381,45.8549,342400.0
2019-02-13 14:00:00,54.41,54.44,54.38,54.41,562661.0,45.8549,45.8802,45.8297,45.8549,562661.0
2019-02-13 14:30:00,54.41,54.46,54.41,54.43,815935.0,45.8549,45.8971,45.8549,45.8718,815935.0
2019-02-13 15:00:00,54.43,54.47,54.41,54.47,843661.0,45.8718,45.9055,45.8549,45.9055,843661.0
2019-02-13 15:30:00,54.47,54.52,54.41,54.49,1753196.0,45.9055,45.9476,45.8549,45.9224,1753196.0
2019-02-14 09:30:00,53.95,53.95,53.55,53.86,2889288.0,45.4673,45.4673,45.1302,45.3914,2889288.0
2019-02-14 10:00:00,53.86,53.97,53.8,53.96,1224315.0,45.3914,45.4841,45.3409,45.4757,1224315.0
2019-02-14 10:30:00,53.96,54.0,53.79,53.88,1121365.0,45.4757,45.5094,45.3324,45.4083,1121365.0
2019-02-14 11:00:00,53.89,53.89,53.75,53.79,551736.0,45.4167,45.4167,45.2987,45.3324,551736.0
2019-02-14 11:30:00,53.79,53.93,53.74,53.91,469839.0,45.3324,45.4504,45.2903,45.4336,469839.0
2019-02-14 12:00:00,53.91,54.04,53.89,54.01,609415.0,45.4336,45.5431,45.4167,45.5178,609415.0
2019-02-14 12:30:00,54.01,54.04,53.98,53.99,270569.0,45.5178,45.5431,45.4926,45.501,270569.0
2019-02-14 13:00:00,53.99,54.04,53.97,54.03,384981.0,45.501,45.5431,45.4841,45.5347,384981.0
2019-02-14 13:30:00,54.04,54.08,54.0,54.01,359871.0,45.5431,45.5768,45.5094,45.5178,359871.0
2019-02-14 14:00:00,54.01,54.06,54.0,54.03,423674.0,45.5178,45.56,45.5094,45.5347,423674.0
2019-02-14 14:30:00,54.04,54.05,53.96,53.98,524497.0,45.5431,45.5515,45.4757,45.4926,524497.0
2019-02-14 15:00:00,53.99,54.08,53.9,53.96,754895.0,45.501,45.5768,45.4251,45.4757,754895.0
2019-02-14 15:30:00,53.96,54.02,53.81,53.83,1410670.0,45.4757,45.5263,45.3493,45.3661,1410670.0
2019-02-15 09:30:00,54.1,54.45,54.07,54.38,1696686.0,45.5937,45.8887,45.5684,45.8297,1696686.0
2019-02-15 10:00:00,54.37,54.43,54.34,54.36,983771.0,45.8212,45.8718,45.7959,45.8128,983771.0
2019-02-15 10:30:00,54.36,54.43,54.25,54.27,584117.0,45.8128,45.8718,45.7201,45.737,584117.0
2019-02-15 11:00:00,54.28,54.36,54.26,54.34,432095.0,45.7454,45.8128,45.7285,45.7959,432095.0
2019-02-15 11:30:00,54.33,54.39,54.32,54.37,444447.0,45.7875,45.8381,45.7791,45.8212,444447.0
2019-02-15 12:00:00,54.36,54.37,54.3,54.34,512793.0,45.8128,45.8212,45.7622,45.7959,512793.0
2019-02-15 12:30:00,54.35,54.4,54.34,54.36,365133.0,45.8044,45.8465,45.7959,45.8128,365133.0
2019-02-15 13:00:00,54.37,54.4,54.31,54.33,313880.0,45.8212,45.8465,45.7707,45.7875,313880.0
2019-02-15 13:30:00,54.32,54.34,54.26,54.27,231244.0,45.7791,45.7959,45.7285,45.737,231244.0
2019-02-15 14:00:00,54.27,54.34,54.26,54.28,371278.0,45.737,45.7959,45.7285,45.7454,371278.0
2019-02-15 14:30:00,54.28,54.32,54.26,54.31,563387.0,45.7454,45.7791,45.7285,45.7707,563387.0
2019-02-15 15:00:00,54.31,54.31,54.22,54.23,899538.0,45.7707,45.7707,45.6948,45.7032,899538.0
2019-02-15 15:30:00,54.24,54.36,54.22,54.36,2319043.0,45.7117,45.8128,45.6948,45.8128,2319043.0
2019-02-19 09:30:00,54.57,54.59,54.36,54.54,1013642.0,45.9898,46.0066,45.8128,45.9645,1013642.0
2019-02-19 10:00:00,54.55,54.61,54.49,54.61,977284.0,45.9729,46.0235,45.9224,46.0235,977284.0
2019-02-19 10:30:00,54.6,54.65,54.53,54.63,591408.0,46.0151,46.0572,45.9561,46.0403,591408.0
2019-02-19 11:00:00,54.63,54.71,54.63,54.71,545163.0,46.0403,46.1078,46.0403,46.1078,545163.0
2019-02-19 11:30:00,54.71,54.84,54.7,54.84,681566.0,46.1078,46.2173,46.0993,46.2173,681566.0
2019-02-19 12:00:00,54.83,54.83,54.75,54.79,563722.0,46.2089,46.2089,46.1415,46.1752,563722.0
2019-02-19 12:30:00,54.78,54.83,54.77,54.8,406309.0,46.1668,46.2089,46.1583,46.1836,406309.0
2019-02-19 13:00:00,54.8,54.81,54.75,54.79,499695.0,46.1836,46.192,46.1415,46.1752,499695.0
2019-02-19 13:30:00,54.79,54.8,54.74,54.76,491497.0,46.1752,46.1836,46.1331,46.1499,491497.0
2019-02-19 14:00:00,54.76,54.79,54.72,54.73,372876.0,46.1499,46.1752,46.1162,46.1246,372876.0
2019-02-19 14:30:00,54.74,54.82,54.72,54.81,915511.0,46.1331,46.2005,46.1162,46.192,915511.0
2019-02-19 15:00:00,54.81,54.81,54.71,54.72,514190.0,46.192,46.192,46.1078,46.1162,514190.0
2019-02-19 15:30:00,54.72,54.76,54.58,54.63,2393710.0,46.1162,46.1499,45.9982,46.0403,2393710.0
2019-02-20 09:30:00,54.58,54.73,54.54,54.58,2003859.0,45.9982,46.1246,45.9645,45.9982,2003859.0
2019-02-20 10:00:00,54.58,54.58,54.5,54.51,797409.0,45.9982,45.9982,45.9308,45.9392,797409.0
2019-02-20 10:30:00,54.51,54.56,54.44,54.46,482193.0,45.9392,45.9814,45.8802,45.8971,482193.0
2019-02-20 11:00:00,54.46,54.47,54.36,54.38,771194.0,45.8971,45.9055,45.8128,45.8297,771194.0
2019-02-20 11:30:00,54.38,54.48,54.38,54.44,913626.0,45.8297,45.9139,45.8297,45.8802,913626.0
2019-02-20 12:00:00,54.45,54.51,54.4,54.45,832311.0,45.8887,45.9392,45.8465,45.8887,832311.0
2019-02-20 12:30:00,54.45,54.5,54.43,54.45,1048363.0,45.8887,45.9308,45.8718,45.8887,1048363.0
2019-02-20 13:00:00,54.45,54.55,54.44,54.54,1201142.0,45.8887,45.9729,45.8802,45.9645,1201142.0
2019-02-20 13:30:00,54.54,54.65,54.52,54.6,805716.0,45.9645,46.0572,45.9476,46.0151,805716.0
2019-02-20 14:00:00,54.6,54.69,54.46,54.56,1477791.0,46.0151,46.0909,45.8971,45.9814,1477791.0
2019-02-20 14:30:00,54.57,54.67,54.57,54.64,848032.0,45.9898,46.0741,45.9898,46.0488,848032.0
2019-02-20 15:00:00,54.64,54.67,54.55,54.55,413697.0,46.0488,46.0741,45.9729,45.9729,413697.0
2019-02-20 15:30:00,54.55,54.59,54.47,54.53,1964094.0,45.9729,46.0066,45.9055,45.9561,1964094.0
2019-02-21 09:30:00,54.44,54.45,54.28,54.41,1712794.0,45.8802,45.8887,45.7454,45.8549,1712794.0
2019-02-21 10:00:00,54.41,54.55,54.37,54.49,622175.0,45.8549,45.9729,45.8212,45.9224,622175.0
2019-02-21 10:30:00,54.5,54.58,54.48,54.54,353816.0,45.9308,45.9982,45.9139,45.9645,353816.0
2019-02-21 11:00:00,54.55,54.63,54.52,54.58,601334.0,45.9729,46.0403,45.9476,45.9982,601334.0
2019-02-21 11:30:00,54.58,54.78,54.57,54.76,702724.0,45.9982,46.1668,45.9898,46.1499,702724.0
2019-02-21 12:00:00,54.76,54.78,54.73,54.76,420599.0,46.1499,46.1668,46.1246,46.1499,420599.0
2019-02-21 12:30:00,54.76,54.81,54.75,54.76,473440.0,46.1499,46.192,46.1415,46.1499,473440.0
2019-02-21 13:00:00,54.76,54.77,54.62,54.64,932649.0,46.1499,46.1583,46.0319,46.0488,932649.0
2019-02-21 13:30:00,54.64,54.64,54.6,54.64,372287.0,46.0488,46.0488,46.0151,46.0488,372287.0
2019-02-21 14:00:00,54.64,54.65,54.53,54.57,536101.0,46.0488,46.0572,45.9561,45.9898,536101.0
2019-02-21 14:30:00,54.56,54.57,54.45,54.48,876168.0,45.9814,45.9898,45.8887,45.9139,876168.0
2019-02-21 15:00:00,54.48,54.54,54.47,54.5,501829.0,45.9139,45.9645,45.9055,45.9308,501829.0
2019-02-21 15:30:00,54.5,54.71,54.45,54.68,1899999.0,45.9308,46.1078,45.8887,46.0825,1899999.0
2019-02-22 09:30:00,54.18,54.33,54.04,54.32,2458534.0,45.6611,45.7875,45.5431,45.7791,2458534.0
2019-02-22 10:00:00,54.32,54.38,54.24,54.33,1549138.0,45.7791,45.8297,45.7117,45.7875,1549138.0
2019-02-22 10:30:00,54.33,54.38,54.27,54.33,954973.0,45.7875,45.8297,45.737,45.7875,954973.0
2019-02-22 11:00:00,54.33,54.39,54.28,54.37,982741.0,45.7875,45.8381,45.7454,45.8212,982741.0
2019-02-22 11:30:00,54.37,54.39,54.29,54.34,593133.0,45.8212,45.8381,45.7538,45.7959,593133.0
2019-02-22 12:00:00,54.34,54.39,54.31,54.32,468786.0,45.7959,45.8381,45.7707,45.7791,468786.0
2019-02-22 12:30:00,54.33,54.33,54.28,54.32,497603.0,45.7875,45.7875,45.7454,45.7791,497603.0
2019-02-22 13:00:00,54.32,54.33,54.26,54.28,543632.0,45.7791,45.7875,45.7285,45.7454,543632.0
2019-02-22 13:30:00,54.27,54.29,54.24,54.28,623847.0,45.737,45.7538,45.7117,45.7454,623847.0
2019-02-22 14:00:00,54.28,54.32,54.25,54.29,311751.0,45.7454,45.7791,45.7201,45.7538,311751.0
2019-02-22 14:30:00,54.29,54.3,54.18,54.2,772288.0,45.7538,45.7622,45.6611,45.678,772288.0
2019-02-22 15:00:00,54.2,54.34,54.18,54.32,1066172.0,45.678,45.7959,45.6611,45.7791,1066172.0
2019-02-22 15:30:00,54.32,54.43,54.28,54.43,4574516.0,45.7791,45.8718,45.7454,45.8718,4574516.0
2019-02-25 09:30:00,54.54,54.7,54.22,54.34,1413030.0,45.9645,46.0993,45.6948,45.7959,1413030.0
2019-02-25 10:00:00,54.34,54.37,54.28,54.29,1343072.0,45.7959,45.8212,45.7454,45.7538,1343072.0
2019-02-25 10:30:00,54.29,54.43,54.27,54.41,363382.0,45.7538,45.8718,45.737,45.8549,363382.0
2019-02-25 11:00:00,54.4,54.42,54.33,54.36,338479.0,45.8465,45.8634,45.7875,45.8128,338479.0
2019-02-25 11:30:00,54.36,54.39,54.34,54.36,321205.0,45.8128,45.8381,45.7959,45.8128,321205.0
2019-02-25 12:00:00,54.36,54.38,54.31,54.33,514220.0,45.8128,45.8297,45.7707,45.7875,514220.0
2019-02-25 12:30:00,54.33,54.33,54.19,54.2,469275.0,45.7875,45.7875,45.6695,45.678,469275.0
2019-02-25 13:00:00,54.2,54.23,54.16,54.17,249859.0,45.678,45.7032,45.6442,45.6527,249859.0
2019-02-25 13:30:00,54.18,54.18,54.14,54.17,328845.0,45.6611,45.6611,45.6274,45.6527,328845.0
2019-02-25 14:00:00,54.17,54.2,54.12,54.13,351717.0,45.6527,45.678,45.6105,45.619,351717.0
2019-02-25 14:30:00,54.14,54.21,54.13,54.19,449781.0,45.6274,45.6864,45.619,45.6695,449781.0
2019-02-25 15:00:00,54.18,54.19,54.06,54.06,605320.0,45.6611,45.6695,45.56,45.56,605320.0
2019-02-25 15:30:00,54.07,54.18,54.06,54.12,2685980.0,45.5684,45.6611,45.56,45.6105,2685980.0
2019-02-26 09:30:00,54.16,54.31,54.11,54.27,1083577.0,45.6442,45.7707,45.6021,45.737,1083577.0
2019-02-26 10:00:00,54.27,54.39,54.17,54.17,651732.0,45.737,45.8381,45.6527,45.6527,651732.0
2019-02-26 10:30:00,54.17,54.23,54.04,54.04,467085.0,45.6527,45.7032,45.5431,45.5431,467085.0
2019-02-26 11:00:00,54.04,54.24,54.03,54.17,668547.0,45.5431,45.7117,45.5347,45.6527,668547.0
2019-02-26 11:30:00,54.17,54.21,54.08,54.11,335905.0,45.6527,45.6864,45.5768,45.6021,335905.0
2019-02-26 12:00:00,54.12,54.21,54.11,54.18,291914.0,45.6105,45.6864,45.6021,45.6611,291914.0
2019-02-26 12:30:00,54.18,54.21,54.14,54.19,269375.0,45.6611,45.6864,45.6274,45.6695,269375.0
2019-02-26 13:00:00,54.18,54.23,54.16,54.22,226315.0,45.6611,45.7032,45.6442,45.6948,226315.0
2019-02-26 13:30:00,54.22,54.22,54.18,54.2,203258.0,45.6948,45.6948,45.6611,45.678,203258.0
2019-02-26 14:00:00,54.2,54.24,54.15,54.2,410048.0,45.678,45.7117,45.6358,45.678,410048.0
2019-02-26 14:30:00,54.2,54.28,54.19,54.27,1049771.0,45.678,45.7454,45.6695,45.737,1049771.0
2019-02-26 15:00:00,54.28,54.33,54.25,54.26,836425.0,45.7454,45.7875,45.7201,45.7285,836425.0
2019-02-26 15:30:00,54.26,54.29,54.14,54.16,3508191.0,45.7285,45.7538,45.6274,45.6442,3508191.0
2019-02-27 09:30:00,54.04,54.08,53.96,54.04,1981544.0,45.5431,45.5768,45.4757,45.5431,1981544.0
2019-02-27 10:00:00,54.04,54.07,53.86,53.95,1407444.0,45.5431,45.5684,45.3914,45.4673,1407444.0
2019-02-27 10:30:00,53.95,53.96,53.86,53.91,566309.0,45.4673,45.4757,45.3914,45.4336,566309.0
2019-02-27 11:00:00,53.91,54.01,53.86,53.99,554149.0,45.4336,45.5178,45.3914,45.501,554149.0
2019-02-27 11:30:00,53.99,53.99,53.92,53.96,451683.0,45.501,45.501,45.442,45.4757,451683.0
2019-02-27 12:00:00,53.95,54.02,53.94,54.0,439203.0,45.4673,45.5263,45.4588,45.5094,439203.0
2019-02-27 12:30:00,54.0,54.02,53.95,53.97,375627.0,45.5094,45.5263,45.4673,45.4841,375627.0
2019-02-27 13:00:00,53.98,54.06,53.97,54.01,449138.0,45.4926,45.56,45.4841,45.5178,449138.0
2019-02-27 13:30:00,54.01,54.04,53.98,54.02,348948.0,45.5178,45.5431,45.4926,45.5263,348948.0
2019-02-27 14:00:00,54.01,54.06,53.99,54.05,403365.0,45.5178,45.56,45.501,45.5515,403365.0
2019-02-27 14:30:00,54.05,54.12,54.04,54.09,948025.0,45.5515,45.6105,45.5431,45.5853,948025.0
2019-02-27 15:00:00,54.09,54.09,54.02,54.03,620187.0,45.5853,45.5853,45.5263,45.5347,620187.0
2019-02-27 15:30:00,54.03,54.11,54.01,54.08,1509416.0,45.5347,45.6021,45.5178,45.5768,1509416.0
2019-02-28 09:30:00,54.15,54.35,54.08,54.13,1408486.0,45.6358,45.8044,45.5768,45.619,1408486.0
2019-02-28 10:00:00,54.14,54.28,54.12,54.28,644716.0,45.6274,45.7454,45.6105,45.7454,644716.0
2019-02-28 10:30:00,54.28,54.35,54.24,54.33,499276.0,45.7454,45.8044,45.7117,45.7875,499276.0
2019-02-28 11:00:00,54.32,54.42,54.31,54.4,522085.0,45.7791,45.8634,45.7707,45.8465,522085.0
2019-02-28 11:30:00,54.41,54.48,54.4,54.44,522272.0,45.8549,45.9139,45.8465,45.8802,522272.0
2019-02-28 12:00:00,54.44,54.51,54.41,54.48,304911.0,45.8802,45.9392,45.8549,45.9139,304911.0
2019-02-28 12:30:00,54.48,54.55,54.46,54.54,332257.0,45.9139,45.9729,45.8971,45.9645,332257.0
2019-02-28 13:00:00,54.54,54.55,54.48,54.49,362139.0,45.9645,45.9729,45.9139,45.9224,362139.0
2019-02-28 13:30:00,54.48,54.5,54.47,54.48,305639.0,45.9139,45.9308,45.9055,45.9139,305639.0
2019-02-28 14:00:00,54.48,54.5,54.44,54.47,277940.0,45.9139,45.9308,45.8802,45.9055,277940.0
2019-02-28 14:30:00,54.47,54.47,54.36,54.39,770005.0,45.9055,45.9055,45.8128,45.8381,770005.0
2019-02-28 15:00:00,54.39,54.43,54.37,54.4,463784.0,45.8381,45.8718,45.8212,45.8465,463784.0
2019-02-28 15:30:00,54.4,54.43,54.28,54.34,1680945.0,45.8465,45.8718,45.7454,45.7959,1680945.0
2019-03-01 09:30:00,54.5,54.52,54.3,54.38,1083858.0,45.9308,45.9476,45.7622,45.8297,1083858.0
2019-03-01 10:00:00,54.38,54.38,54.13,54.17,876921.0,45.8297,45.8297,45.619,45.6527,876921.0
2019-03-01 10:30:00,54.17,54.23,54.15,54.21,603232.0,45.6527,45.7032,45.6358,45.6864,603232.0
2019-03-01 11:00:00,54.2,54.21,54.06,54.09,599794.0,45.678,45.6864,45.56,45.5853,599794.0
2019-03-01 11:30:00,54.09,54.13,54.04,54.07,452520.0,45.5853,45.619,45.5431,45.5684,452520.0
2019-03-01 12:00:00,54.08,54.1,54.04,54.09,462809.0,45.5768,45.5937,45.5431,45.5853,462809.0
2019-03-01 12:30:00,54.09,54.11,53.85,53.97,1442428.0,45.5853,45.6021,45.383,45.4841,1442428.0
2019-03-01 13:00:00,53.98,54.06,53.97,54.05,673917.0,45.4926,45.56,45.4841,45.5515,673917.0
2019-03-01 13:30:00,54.05,54.05,53.98,54.0,536370.0,45.5515,45.5515,45.4926,45.5094,536370.0
2019-03-01 14:00:00,53.99,54.07,53.98,54.07,404917.0,45.501,45.5684,45.4926,45.5684,404917.0
2019-03-01 14:30:00,54.07,54.11,54.06,54.1,437312.0,45.5684,45.6021,45.56,45.5937,437312.0
2019-03-01 15:00:00,54.1,54.16,54.09,54.14,720903.0,45.5937,45.6442,45.5853,45.6274,720903.0
2019-03-01 15:30:00,54.14,54.23,54.12,54.21,1616043.0,45.6274,45.7032,45.6105,45.6864,1616043.0
2019-03-04 09:30:00,54.34,54.44,54.16,54.22,956343.0,45.7959,45.8802,45.6442,45.6948,956343.0
2019-03-04 10:00:00,54.22,54.29,54.17,54.26,517474.0,45.6948,45.7538,45.6527,45.7285,517474.0
2019-03-04 10:30:00,54.27,54.29,54.15,54.18,656827.0,45.737,45.7538,45.6358,45.6611,656827.0
2019-03-04 11:00:00,54.18,54.21,54.1,54.1,585111.0,45.6611,45.6864,45.5937,45.5937,585111.0
2019-03-04 11:30:00,54.1,54.11,53.85,53.89,724213.0,45.5937,45.6021,45.383,45.4167,724213.0
2019-03-04 12:00:00,53.89,53.94,53.74,53.84,618605.0,45.4167,45.4588,45.2903,45.3746,618605.0
2019-03-04 12:30:00,53.83,53.86,53.73,53.84,596736.0,45.3661,45.3914,45.2819,45.3746,596736.0
2019-03-04 13:00:00,53.84,53.93,53.76,53.93,891793.0,45.3746,45.4504,45.3071,45.4504,891793.0
2019-03-04 13:30:00,53.92,54.04,53.91,54.01,503677.0,45.442,45.5431,45.4336,45.5178,503677.0
2019-03-04 14:00:00,54.01,54.08,53.99,54.08,314579.0,45.5178,45.5768,45.501,45.5768,314579.0
2019-03-04 14:30:00,54.09,54.13,54.05,54.08,564978.0,45.5853,45.619,45.5515,45.5768,564978.0
2019-03-04 15:00:00,54.07,54.08,53.98,54.04,724754.0,45.5684,45.5768,45.4926,45.5431,724754.0
2019-03-04 15:30:00,54.04,54.16,54.02,54.15,2049218.0,45.5431,45.6442,45.5263,45.6358,2049218.0
2019-03-05 09:30:00,54.14,54.26,54.07,54.21,1083087.0,45.6274,45.7285,45.5684,45.6864,1083087.0
2019-03-05 10:00:00,54.22,54.29,54.16,54.19,821517.0,45.6948,45.7538,45.6442,45.6695,821517.0
2019-03-05 10:30:00,54.2,54.25,54.14,54.16,442547.0,45.678,45.7201,45.6274,45.6442,442547.0
2019-03-05 11:00:00,54.17,54.22,54.09,54.2,748884.0,45.6527,45.6948,45.5853,45.678,748884.0
2019-03-05 11:30:00,54.2,54.25,54.13,54.13,506642.0,45.678,45.7201,45.619,45.619,506642.0
2019-03-05 12:00:00,54.13,54.17,54.09,54.09,289326.0,45.619,45.6527,45.5853,45.5853,289326.0
2019-03-05 12:30:00,54.09,54.1,54.01,54.05,397811.0,45.5853,45.5937,45.5178,45.5515,397811.0
2019-03-05 13:00:00,54.06,54.11,54.03,54.03,463719.0,45.56,45.6021,45.5347,45.5347,463719.0
2019-03-05 13:30:00,54.03,54.08,54.01,54.07,456418.0,45.5347,45.5768,45.5178,45.5684,456418.0
2019-03-05 14:00:00,54.07,54.16,54.06,54.15,550804.0,45.5684,45.6442,45.56,45.6358,550804.0
2019-03-05 14:30:00,54.15,54.21,54.13,54.2,429665.0,45.6358,45.6864,45.619,45.678,429665.0
2019-03-05 15:00:00,54.19,54.29,54.1,54.11,1122422.0,45.6695,45.7538,45.5937,45.6021,1122422.0
2019-03-05 15:30:00,54.12,54.19,54.09,54.11,1976403.0,45.6105,45.6695,45.5853,45.6021,1976403.0
2019-03-06 09:30:00,54.1,54.25,54.01,54.02,793532.0,45.5937,45.7201,45.5178,45.5263,793532.0
2019-03-06 10:00:00,54.02,54.06,53.9,53.92,465052.0,45.5263,45.56,45.4251,45.442,465052.0
2019-03-06 10:30:00,53.92,53.95,53.85,53.91,369302.0,45.442,45.4673,45.383,45.4336,369302.0
2019-03-06 11:00:00,53.9,53.93,53.86,53.87,318104.0,45.4251,45.4504,45.3914,45.3998,318104.0
2019-03-06 11:30:00,53.87,53.94,53.82,53.89,508978.0,45.3998,45.4588,45.3577,45.4167,508978.0
2019-03-06 12:00:00,53.88,53.97,53.85,53.87,363265.0,45.4083,45.4841,45.383,45.3998,363265.0
2019-03-06 12:30:00,53.87,53.93,53.84,53.85,226339.0,45.3998,45.4504,45.3746,45.383,226339.0
2019-03-06 13:00:00,53.85,53.89,53.79,53.88,469992.0,45.383,45.4167,45.3324,45.4083,469992.0
2019-03-06 13:30:00,53.88,53.98,53.88,53.96,419856.0,45.4083,45.4926,45.4083,45.4757,419856.0
2019-03-06 14:00:00,53.97,54.02,53.96,53.98,728725.0,45.4841,45.5263,45.4757,45.4926,728725.0
2019-03-06 14:30:00,53.98,54.05,53.94,54.01,606401.0,45.4926,45.5515,45.4588,45.5178,606401.0
2019-03-06 15:00:00,54.02,54.05,53.93,53.99,462446.0,45.5263,45.5515,45.4504,45.501,462446.0
2019-03-06 15:30:00,53.98,54.08,53.98,54.02,2646465.0,45.4926,45.5768,45.4926,45.5263,2646465.0
2019-03-07 09:30:00,53.95,54.03,53.74,53.8,1743648.0,45.4673,45.5347,45.2903,45.3409,1743648.0
2019-03-07 10:00:00,53.81,53.81,53.66,53.7,980572.0,45.3493,45.3493,45.2229,45.2566,980572.0
2019-03-07 10:30:00,53.69,53.77,53.64,53.76,846025.0,45.2481,45.3156,45.206,45.3071,846025.0
2019-03-07 11:00:00,53.76,53.77,53.64,53.72,765899.0,45.3071,45.3156,45.206,45.2734,765899.0
2019-03-07 11:30:00,53.73,53.79,53.69,53.72,554645.0,45.2819,45.3324,45.2481,45.2734,554645.0
2019-03-07 12:00:00,53.72,53.73,53.66,53.69,630862.0,45.2734,45.2819,45.2229,45.2481,630862.0
2019-03-07 12:30:00,53.69,53.85,53.63,53.84,1365144.0,45.2481,45.383,45.1976,45.3746,1365144.0
2019-03-07 13:00:00,53.83,53.86,53.79,53.82,612417.0,45.3661,45.3914,45.3324,45.3577,612417.0
2019-03-07 13:30:00,53.82,53.86,53.74,53.78,889449.0,45.3577,45.3914,45.2903,45.324,889449.0
2019-03-07 14:00:00,53.78,53.81,53.69,53.73,964995.0,45.324,45.3493,45.2481,45.2819,964995.0
2019-03-07 14:30:00,53.73,53.74,53.62,53.68,659927.0,45.2819,45.2903,45.1892,45.2397,659927.0
2019-03-07 15:00:00,53.67,53.71,53.61,53.61,737809.0,45.2313,45.265,45.1807,45.1807,737809.0
2019-03-07 15:30:00,53.62,53.73,53.57,53.7,2146634.0,45.1892,45.2819,45.147,45.2566,2146634.0
2019-03-08 09:30:00,53.68,53.97,53.68,53.74,1782700.0,45.2397,45.4841,45.2397,45.2903,1782700.0
2019-03-08 10:00:00,53.74,53.75,53.5,53.58,1697256.0,45.2903,45.2987,45.088,45.1554,1697256.0
2019-03-08 10:30:00,53.59,53.67,53.51,53.6,1074359.0,45.1639,45.2313,45.0965,45.1723,1074359.0
2019-03-08 11:00:00,53.6,53.67,53.58,53.65,596533.0,45.1723,45.2313,45.1554,45.2144,596533.0
2019-03-08 11:30:00,53.64,53.74,53.59,53.68,389145.0,45.206,45.2903,45.1639,45.2397,389145.0
2019-03-08 12:00:00,53.68,53.68,53.59,53.63,378512.0,45.2397,45.2397,45.1639,45.1976,378512.0
2019-03-08 12:30:00,53.62,53.64,53.5,53.52,517018.0,45.1892,45.206,45.088,45.1049,517018.0
2019-03-08 13:00:00,53.51,53.51,53.47,53.49,457895.0,45.0965,45.0965,45.0627,45.0796,457895.0
2019-03-08 13:30:00,53.49,53.55,53.47,53.53,432833.0,45.0796,45.1302,45.0627,45.1133,432833.0
2019-03-08 14:00:00,53.53,53.53,53.45,53.52,538000.0,45.1133,45.1133,45.0459,45.1049,538000.0
2019-03-08 14:30:00,53.52,53.63,53.51,53.58,503495.0,45.1049,45.1976,45.0965,45.1554,503495.0
2019-03-08 15:00:00,53.58,53.61,53.51,53.52,805124.0,45.1554,45.1807,45.0965,45.1049,805124.0
2019-03-08 15:30:00,53.51,53.74,53.48,53.71,1862805.0,45.0965,45.2903,45.0712,45.265,1862805.0
2019-03-11 09:30:00,53.8,53.96,53.8,53.91,1071907.0,45.3409,45.4757,45.3409,45.4336,1071907.0
2019-03-11 10:00:00,53.9,53.97,53.88,53.97,909323.0,45.4251,45.4841,45.4083,45.4841,909323.0
2019-03-11 10:30:00,53.97,54.04,53.95,54.02,664005.0,45.4841,45.5431,45.4673,45.5263,664005.0
2019-03-11 11:00:00,54.02,54.09,54.0,54.08,402819.0,45.5263,45.5853,45.5094,45.5768,402819.0
2019-03-11 11:30:00,54.09,54.12,54.06,54.07,418782.0,45.5853,45.6105,45.56,45.5684,418782.0
2019-03-11 12:00:00,54.08,54.14,54.06,54.09,399696.0,45.5768,45.6274,45.56,45.5853,399696.0
2019-03-11 12:30:00,54.09,54.15,54.09,54.14,405278.0,45.5853,45.6358,45.5853,45.6274,405278.0
2019-03-11 13:00:00,54.14,54.24,54.13,54.24,228827.0,45.6274,45.7117,45.619,45.7117,228827.0
2019-03-11 13:30:00,54.23,54.3,54.23,54.3,320592.0,45.7032,45.7622,45.7032,45.7622,320592.0
2019-03-11 14:00:00,54.3,54.3,54.25,54.29,336113.0,45.7622,45.7622,45.7201,45.7538,336113.0
2019-03-11 14:30:00,54.29,54.37,54.28,54.37,664784.0,45.7538,45.8212,45.7454,45.8212,664784.0
2019-03-11 15:00:00,54.37,54.4,54.34,54.36,807057.0,45.8212,45.8465,45.7959,45.8128,807057.0
2019-03-11 15:30:00,54.35,54.45,54.35,54.41,2573410.0,45.8044,45.8887,45.8044,45.8549,2573410.0
2019-03-12 09:30:00,54.42,54.62,54.36,54.54,1072431.0,45.8634,46.0319,45.8128,45.9645,1072431.0
2019-03-12 10:00:00,54.55,54.57,54.49,54.53,759473.0,45.9729,45.9898,45.9224,45.9561,759473.0
2019-03-12 10:30:00,54.54,54.58,54.39,54.41,1029365.0,45.9645,45.9982,45.8381,45.8549,1029365.0
2019-03-12 11:00:00,54.41,54.46,54.4,54.42,595101.0,45.8549,45.8971,45.8465,45.8634,595101.0
2019-03-12 11:30:00,54.42,54.46,54.41,54.45,330126.0,45.8634,45.8971,45.8549,45.8887,330126.0
2019-03-12 12:00:00,54.45,54.46,54.39,54.42,455133.0,45.8887,45.8971,45.8381,45.8634,455133.0
2019-03-12 12:30:00,54.42,54.43,54.33,54.35,561213.0,45.8634,45.8718,45.7875,45.8044,561213.0
2019-03-12 13:00:00,54.35,54.39,54.35,54.39,421070.0,45.8044,45.8381,45.8044,45.8381,421070.0
2019-03-12 13:30:00,54.39,54.45,54.37,54.43,270987.0,45.8381,45.8887,45.8212,45.8718,270987.0
2019-03-12 14:00:00,54.43,54.46,54.39,54.4,1063022.0,45.8718,45.8971,45.8381,45.8465,1063022.0
2019-03-12 14:30:00,54.4,54.43,54.37,54.42,515076.0,45.8465,45.8718,45.8212,45.8634,515076.0
2019-03-12 15:00:00,54.41,54.42,54.3,54.38,607411.0,45.8549,45.8634,45.7622,45.8297,607411.0
2019-03-12 15:30:00,54.38,54.49,54.35,54.41,2557699.0,45.8297,45.9224,45.8044,45.8549,2557699.0
2019-03-13 09:30:00,54.47,54.58,54.43,54.58,745614.0,45.9055,45.9982,45.8718,45.9982,745614.0
2019-03-13 10:00:00,54.58,54.63,54.54,54.55,509509.0,45.9982,46.0403,45.9645,45.9729,509509.0
2019-03-13 10:30:00,54.54,54.64,54.54,54.63,1194570.0,45.9645,46.0488,45.9645,46.0403,1194570.0
2019-03-13 11:00:00,54.64,54.79,54.63,54.79,579822.0,46.0488,46.1752,46.0403,46.1752,579822.0
2019-03-13 11:30:00,54.79,54.8,54.69,54.73,340821.0,46.1752,46.1836,46.0909,46.1246,340821.0
2019-03-13 12:00:00,54.73,54.79,54.71,54.74,320936.0,46.1246,46.1752,46.1078,46.1331,320936.0
2019-03-13 12:30:00,54.75,54.81,54.71,54.8,666719.0,46.1415,46.192,46.1078,46.1836,666719.0
2019-03-13 13:00:00,54.8,54.83,54.76,54.83,466126.0,46.1836,46.2089,46.1499,46.2089,466126.0
2019-03-13 13:30:00,54.83,54.86,54.79,54.85,351231.0,46.2089,46.2342,46.1752,46.2258,351231.0
2019-03-13 14:00:00,54.85,54.95,54.85,54.92,631996.0,46.2258,46.31,46.2258,46.2848,631996.0
2019-03-13 14:30:00,54.91,54.94,54.83,54.9,976839.0,46.2763,46.3016,46.2089,46.2679,976839.0
2019-03-13 15:00:00,54.89,54.9,54.77,54.78,1027286.0,46.2595,46.2679,46.1583,46.1668,1027286.0
2019-03-13 15:30:00,54.77,54.85,54.75,54.78,2150714.0,46.1583,46.2258,46.1415,46.1668,2150714.0
2019-03-14 09:30:00,54.76,54.8,54.66,54.7,653652.0,46.1499,46.1836,46.0656,46.0993,653652.0
2019-03-14 10:00:00,54.69,54.7,54.6,54.7,770246.0,46.0909,46.0993,46.0151,46.0993,770246.0
2019-03-14 10:30:00,54.7,54.81,54.67,54.79,644386.0,46.0993,46.192,46.0741,46.1752,644386.0
2019-03-14 11:00:00,54.8,54.83,54.74,54.75,521273.0,46.1836,46.2089,46.1331,46.1415,521273.0
2019-03-14 11:30:00,54.75,54.85,54.74,54.79,334279.0,46.1415,46.2258,46.1331,46.1752,334279.0
2019-03-14 12:00:00,54.79,54.82,54.72,54.74,448190.0,46.1752,46.2005,46.1162,46.1331,448190.0
2019-03-14 12:30:00,54.75,54.82,54.74,54.79,442898.0,46.1415,46.2005,46.1331,46.1752,442898.0
2019-03-14 13:00:00,54.8,54.81,54.76,54.77,421278.0,46.1836,46.192,46.1499,46.1583,421278.0
2019-03-14 13:30:00,54.77,54.78,54.72,54.76,313731.0,46.1583,46.1668,46.1162,46.1499,313731.0
2019-03-14 14:00:00,54.76,54.77,54.74,54.75,466552.0,46.1499,46.1583,46.1331,46.1415,466552.0
2019-03-14 14:30:00,54.76,54.76,54.68,54.75,565267.0,46.1499,46.1499,46.0825,46.1415,565267.0
2019-03-14 15:00:00,54.76,54.77,54.7,54.74,413581.0,46.1499,46.1583,46.0993,46.1331,413581.0
2019-03-14 15:30:00,54.74,54.77,54.68,54.69,2083613.0,46.1331,46.1583,46.0825,46.0909,2083613.0
2019-03-15 09:30:00,54.58,54.62,54.49,54.56,1355257.0,46.2486,46.2824,46.1723,46.2316,1355257.0
2019-03-15 10:00:00,54.57,54.67,54.54,54.66,1673097.0,46.2401,46.3248,46.2147,46.3163,1673097.0
2019-03-15 10:30:00,54.66,54.67,54.53,54.53,954738.0,46.3163,46.3248,46.2062,46.2062,954738.0
2019-03-15 11:00:00,54.52,54.59,54.47,54.58,714084.0,46.1977,46.257,46.1553,46.2486,714084.0
2019-03-15 11:30:00,54.58,54.71,54.55,54.7,998655.0,46.2486,46.3587,46.2231,46.3502,998655.0
2019-03-15 12:00:00,54.7,54.77,54.67,54.76,835859.0,46.3502,46.4095,46.3248,46.4011,835859.0
2019-03-15 12:30:00,54.76,54.85,54.76,54.8,749264.0,46.4011,46.4773,46.4011,46.435,749264.0
2019-03-15 13:00:00,54.8,54.83,54.75,54.76,606048.0,46.435,46.4604,46.3926,46.4011,606048.0
2019-03-15 13:30:00,54.76,54.77,54.72,54.74,601632.0,46.4011,46.4095,46.3672,46.3841,601632.0
2019-03-15 14:00:00,54.73,54.76,54.72,54.74,615071.0,46.3757,46.4011,46.3672,46.3841,615071.0
2019-03-15 14:30:00,54.74,54.81,54.71,54.72,1660818.0,46.3841,46.4434,46.3587,46.3672,1660818.0
2019-03-15 15:00:00,54.72,54.75,54.66,54.72,2166430.0,46.3672,46.3926,46.3163,46.3672,2166430.0
2019-03-15 15:30:00,54.72,54.74,54.59,54.67,7647109.0,46.3672,46.3841,46.257,46.3248,7647109.0
2019-03-18 09:30:00,54.71,54.85,54.68,54.83,681069.0,46.3587,46.4773,46.3333,46.4604,681069.0
2019-03-18 10:00:00,54.83,54.84,54.77,54.82,767432.0,46.4604,46.4689,46.4095,46.4519,767432.0
2019-03-18 10:30:00,54.82,54.89,54.8,54.83,778248.0,46.4519,46.5112,46.435,46.4604,778248.0
2019-03-18 11:00:00,54.83,54.83,54.68,54.7,416019.0,46.4604,46.4604,46.3333,46.3502,416019.0
2019-03-18 11:30:00,54.7,54.73,54.64,54.68,670499.0,46.3502,46.3757,46.2994,46.3333,670499.0
2019-03-18 12:00:00,54.69,54.74,54.66,54.73,353265.0,46.3418,46.3841,46.3163,46.3757,353265.0
2019-03-18 12:30:00,54.72,54.73,54.68,54.7,271971.0,46.3672,46.3757,46.3333,46.3502,271971.0
2019-03-18 13:00:00,54.71,54.72,54.66,54.69,234712.0,46.3587,46.3672,46.3163,46.3418,234712.0
2019-03-18 13:30:00,54.69,54.73,54.67,54.7,201418.0,46.3418,46.3757,46.3248,46.3502,201418.0
2019-03-18 14:00:00,54.7,54.72,54.67,54.69,303535.0,46.3502,46.3672,46.3248,46.3418,303535.0
2019-03-18 14:30:00,54.68,54.77,54.67,54.73,454037.0,46.3333,46.4095,46.3248,46.3757,454037.0
2019-03-18 15:00:00,54.73,54.76,54.7,54.71,545318.0,46.3757,46.4011,46.3502,46.3587,545318.0
2019-03-18 15:30:00,54.71,54.83,54.7,54.79,1983029.0,46.3587,46.4604,46.3502,46.4265,1983029.0
2019-03-19 09:30:00,54.9,54.95,54.72,54.76,1836690.0,46.5197,46.5621,46.3672,46.4011,1836690.0
2019-03-19 10:00:00,54.75,54.86,54.75,54.78,671677.0,46.3926,46.4858,46.3926,46.418,671677.0
2019-03-19 10:30:00,54.78,54.82,54.75,54.76,823577.0,46.418,46.4519,46.3926,46.4011,823577.0
2019-03-19 11:00:00,54.76,54.85,54.76,54.84,682153.0,46.4011,46.4773,46.4011,46.4689,682153.0
2019-03-19 11:30:00,54.83,55.01,54.82,54.99,604052.0,46.4604,46.6129,46.4519,46.596,604052.0
2019-03-19 12:00:00,54.99,55.03,54.92,54.94,737112.0,46.596,46.6299,46.5367,46.5536,737112.0
2019-03-19 12:30:00,54.94,54.97,54.72,54.84,1096460.0,46.5536,46.579,46.3672,46.4689,1096460.0
2019-03-19 13:00:00,54.83,54.87,54.78,54.84,556262.0,46.4604,46.4943,46.418,46.4689,556262.0
2019-03-19 13:30:00,54.83,54.84,54.73,54.74,571684.0,46.4604,46.4689,46.3757,46.3841,571684.0
2019-03-19 14:00:00,54.73,54.77,54.67,54.73,353266.0,46.3757,46.4095,46.3248,46.3757,353266.0
2019-03-19 14:30:00,54.73,54.8,54.65,54.67,1080063.0,46.3757,46.435,46.3079,46.3248,1080063.0
2019-03-19 15:00:00,54.68,54.73,54.57,54.61,1124859.0,46.3333,46.3757,46.2401,46.274,1124859.0
2019-03-19 15:30:00,54.6,54.75,54.53,54.74,2780297.0,46.2655,46.3926,46.2062,46.3841,2780297.0
2019-03-20 09:30:00,54.71,54.71,54.46,54.49,1118471.0,46.3587,46.3587,46.1469,46.1723,1118471.0
2019-03-20 10:00:00,54.5,54.57,54.33,54.38,6882759.0,46.1808,46.2401,46.0367,46.0791,6882759.0
2019-03-20 10:30:00,54.38,54.47,54.36,54.42,879267.0,46.0791,46.1553,46.0621,46.113,879267.0
2019-03-20 11:00:00,54.42,54.53,54.39,54.53,714289.0,46.113,46.2062,46.0876,46.2062,714289.0
2019-03-20 11:30:00,54.53,54.55,54.46,54.47,413851.0,46.2062,46.2231,46.1469,46.1553,413851.0
2019-03-20 12:00:00,54.47,54.55,54.45,54.53,434217.0,46.1553,46.2231,46.1384,46.2062,434217.0
2019-03-20 12:30:00,54.53,54.54,54.4,54.5,852349.0,46.2062,46.2147,46.096,46.1808,852349.0
2019-03-20 13:00:00,54.49,54.51,54.45,54.5,857456.0,46.1723,46.1892,46.1384,46.1808,857456.0
2019-03-20 13:30:00,54.49,54.5,54.4,54.49,690645.0,46.1723,46.1808,46.096,46.1723,690645.0
2019-03-20 14:00:00,54.49,54.82,54.49,54.82,2699908.0,46.1723,46.4519,46.1723,46.4519,2699908.0
2019-03-20 14:30:00,54.82,54.82,54.71,54.74,853416.0,46.4519,46.4519,46.3587,46.3841,853416.0
2019-03-20 15:00:00,54.75,54.76,54.61,54.64,549579.0,46.3926,46.4011,46.274,46.2994,549579.0
2019-03-20 15:30:00,54.64,54.64,54.46,54.49,1940284.0,46.2994,46.2994,46.1469,46.1723,1940284.0
2019-03-21 09:30:00,54.41,54.74,54.41,54.69,1101294.0,46.1045,46.3841,46.1045,46.3418,1101294.0
2019-03-21 10:00:00,54.69,54.83,54.68,54.82,652032.0,46.3418,46.4604,46.3333,46.4519,652032.0
2019-03-21 10:30:00,54.82,54.86,54.78,54.86,404069.0,46.4519,46.4858,46.418,46.4858,404069.0
2019-03-21 11:00:00,54.86,54.98,54.86,54.91,1069505.0,46.4858,46.5875,46.4858,46.5282,1069505.0
2019-03-21 11:30:00,54.91,55.16,54.9,55.16,580555.0,46.5282,46.74,46.5197,46.74,580555.0
2019-03-21 12:00:00,55.15,55.15,54.99,55.0,430901.0,46.7315,46.7315,46.596,46.6044,430901.0
2019-03-21 12:30:00,55.01,55.05,54.97,55.04,263787.0,46.6129,46.6468,46.579,46.6383,263787.0
2019-03-21 13:00:00,55.05,55.12,55.04,55.09,637356.0,46.6468,46.7061,46.6383,46.6807,637356.0
2019-03-21 13:30:00,55.09,55.11,55.0,55.08,1368795.0,46.6807,46.6976,46.6044,46.6722,1368795.0
2019-03-21 14:00:00,55.08,55.16,55.07,55.15,839837.0,46.6722,46.74,46.6638,46.7315,839837.0
2019-03-21 14:30:00,55.15,55.19,55.11,55.14,463618.0,46.7315,46.7654,46.6976,46.7231,463618.0
2019-03-21 15:00:00,55.13,55.21,55.06,55.14,824735.0,46.7146,46.7824,46.6553,46.7231,824735.0
2019-03-21 15:30:00,55.15,55.23,55.11,55.15,2399041.0,46.7315,46.7993,46.6976,46.7315,2399041.0
2019-03-22 09:30:00,55.1,55.44,55.0,55.28,2436395.0,46.6892,46.9773,46.6044,46.8417,2436395.0
2019-03-22 10:00:00,55.27,55.36,55.24,55.28,1149004.0,46.8332,46.9095,46.8078,46.8417,1149004.0
2019-03-22 10:30:00,55.28,55.42,55.24,55.26,786229.0,46.8417,46.9603,46.8078,46.8248,786229.0
2019-03-22 11:00:00,55.26,55.4,55.23,55.38,1013920.0,46.8248,46.9434,46.7993,46.9264,1013920.0
2019-03-22 11:30:00,55.37,55.44,55.17,55.17,1241896.0,46.918,46.9773,46.7485,46.7485,1241896.0
2019-03-22 12:00:00,55.17,55.27,55.16,55.21,888770.0,46.7485,46.8332,46.74,46.7824,888770.0
2019-03-22 12:30:00,55.2,55.24,55.05,55.14,1061199.0,46.7739,46.8078,46.6468,46.7231,1061199.0
2019-03-22 13:00:00,55.14,55.23,55.14,55.21,748395.0,46.7231,46.7993,46.7231,46.7824,748395.0
2019-03-22 13:30:00,55.21,55.26,55.15,55.16,594273.0,46.7824,46.8248,46.7315,46.74,594273.0
2019-03-22 14:00:00,55.16,55.34,55.16,55.31,2445769.0,46.74,46.8925,46.74,46.8671,2445769.0
2019-03-22 14:30:00,55.3,55.4,55.24,55.33,649072.0,46.8586,46.9434,46.8078,46.8841,649072.0
2019-03-22 15:00:00,55.33,55.37,55.21,55.22,959909.0,46.8841,46.918,46.7824,46.7909,959909.0
2019-03-22 15:30:00,55.21,55.22,55.07,55.08,3149082.0,46.7824,46.7909,46.6638,46.6722,3149082.0
2019-03-25 09:30:00,54.98,55.11,54.85,54.86,1681005.0,46.5875,46.6976,46.4773,46.4858,1681005.0
2019-03-25 10:00:00,54.87,55.05,54.86,55.01,922897.0,46.4943,46.6468,46.4858,46.6129,922897.0
2019-03-25 10:30:00,55.0,55.22,55.0,55.2,1088059.0,46.6044,46.7909,46.6044,46.7739,1088059.0
2019-03-25 11:00:00,55.2,55.29,55.12,55.28,1414439.0,46.7739,46.8502,46.7061,46.8417,1414439.0
2019-03-25 11:30:00,55.28,55.33,55.17,55.17,937288.0,46.8417,46.8841,46.7485,46.7485,937288.0
2019-03-25 12:00:00,55.17,55.31,55.15,55.28,566142.0,46.7485,46.8671,46.7315,46.8417,566142.0
2019-03-25 12:30:00,55.28,55.3,55.14,55.25,528320.0,46.8417,46.8586,46.7231,46.8163,528320.0
2019-03-25 13:00:00,55.25,55.32,55.18,55.21,697266.0,46.8163,46.8756,46.757,46.7824,697266.0
2019-03-25 13:30:00,55.21,55.26,55.09,55.11,536220.0,46.7824,46.8248,46.6807,46.6976,536220.0
2019-03-25 14:00:00,55.11,55.15,55.08,55.14,421643.0,46.6976,46.7315,46.6722,46.7231,421643.0
2019-03-25 14:30:00,55.14,55.26,55.14,55.25,280773.0,46.7231,46.8248,46.7231,46.8163,280773.0
2019-03-25 15:00:00,55.25,55.31,55.21,55.26,820312.0,46.8163,46.8671,46.7824,46.8248,820312.0
2019-03-25 15:30:00,55.25,55.27,55.17,55.19,2070238.0,46.8163,46.8332,46.7485,46.7654,2070238.0
2019-03-26 09:30:00,55.38,55.74,55.34,55.66,1551259.0,46.9264,47.2315,46.8925,47.1637,1551259.0
2019-03-26 10:00:00,55.66,55.74,55.61,55.7,2215220.0,47.1637,47.2315,47.1213,47.1976,2215220.0
2019-03-26 10:30:00,55.7,55.81,55.67,55.79,560727.0,47.1976,47.2908,47.1722,47.2738,560727.0
2019-03-26 11:00:00,55.79,55.86,55.77,55.78,838460.0,47.2738,47.3332,47.2569,47.2654,838460.0
2019-03-26 11:30:00,55.78,55.81,55.64,55.66,959805.0,47.2654,47.2908,47.1467,47.1637,959805.0
2019-03-26 12:00:00,55.66,55.7,55.62,55.64,513938.0,47.1637,47.1976,47.1298,47.1467,513938.0
2019-03-26 12:30:00,55.63,55.65,55.53,55.58,755174.0,47.1383,47.1552,47.0535,47.0959,755174.0
2019-03-26 13:00:00,55.58,55.61,55.54,55.55,402093.0,47.0959,47.1213,47.062,47.0705,402093.0
2019-03-26 13:30:00,55.55,55.55,55.48,55.52,494014.0,47.0705,47.0705,47.0112,47.0451,494014.0
2019-03-26 14:00:00,55.51,55.55,55.47,55.53,595829.0,47.0366,47.0705,47.0027,47.0535,595829.0
2019-03-26 14:30:00,55.52,55.6,55.49,55.59,533131.0,47.0451,47.1129,47.0196,47.1044,533131.0
2019-03-26 15:00:00,55.58,55.62,55.53,55.55,726224.0,47.0959,47.1298,47.0535,47.0705,726224.0
2019-03-26 15:30:00,55.55,55.67,55.53,55.66,1981231.0,47.0705,47.1722,47.0535,47.1637,1981231.0
2019-03-27 09:30:00,55.66,55.82,55.53,55.55,1316123.0,47.1637,47.2993,47.0535,47.0705,1316123.0
2019-03-27 10:00:00,55.55,55.65,55.53,55.62,873911.0,47.0705,47.1552,47.0535,47.1298,873911.0
2019-03-27 10:30:00,55.61,55.64,55.4,55.43,823257.0,47.1213,47.1467,46.9434,46.9688,823257.0
2019-03-27 11:00:00,55.43,55.47,55.23,55.24,581425.0,46.9688,47.0027,46.7993,46.8078,581425.0
2019-03-27 11:30:00,55.24,55.31,55.19,55.27,1058549.0,46.8078,46.8671,46.7654,46.8332,1058549.0
2019-03-27 12:00:00,55.26,55.36,55.22,55.31,850486.0,46.8248,46.9095,46.7909,46.8671,850486.0
2019-03-27 12:30:00,55.31,55.39,55.3,55.36,329737.0,46.8671,46.9349,46.8586,46.9095,329737.0
2019-03-27 13:00:00,55.36,55.48,55.29,55.45,785265.0,46.9095,47.0112,46.8502,46.9857,785265.0
2019-03-27 13:30:00,55.44,55.47,55.39,55.44,660876.0,46.9773,47.0027,46.9349,46.9773,660876.0
2019-03-27 14:00:00,55.44,55.49,55.39,55.46,377930.0,46.9773,47.0196,46.9349,46.9942,377930.0
2019-03-27 14:30:00,55.46,55.51,55.38,55.43,609369.0,46.9942,47.0366,46.9264,46.9688,609369.0
2019-03-27 15:00:00,55.44,55.49,55.38,55.49,655957.0,46.9773,47.0196,46.9264,47.0196,655957.0
2019-03-27 15:30:00,55.49,55.55,55.38,55.48,1649538.0,47.0196,47.0705,46.9264,47.0112,1649538.0
2019-03-28 09:30:00,55.57,55.82,55.57,55.77,1402390.0,47.0874,47.2993,47.0874,47.2569,1402390.0
2019-03-28 10:00:00,55.77,55.87,55.7,55.87,525995.0,47.2569,47.3416,47.1976,47.3416,525995.0
2019-03-28 10:30:00,55.86,55.89,55.75,55.8,803832.0,47.3332,47.3586,47.24,47.2823,803832.0
2019-03-28 11:00:00,55.8,55.82,55.65,55.66,773315.0,47.2823,47.2993,47.1552,47.1637,773315.0
2019-03-28 11:30:00,55.66,55.69,55.59,55.65,688443.0,47.1637,47.1891,47.1044,47.1552,688443.0
2019-03-28 12:00:00,55.65,55.7,55.58,55.68,649230.0,47.1552,47.1976,47.0959,47.1806,649230.0
2019-03-28 12:30:00,55.68,55.73,55.66,55.7,461281.0,47.1806,47.223,47.1637,47.1976,461281.0
2019-03-28 13:00:00,55.7,55.73,55.68,55.7,281627.0,47.1976,47.223,47.1806,47.1976,281627.0
2019-03-28 13:30:00,55.7,55.74,55.68,55.73,325814.0,47.1976,47.2315,47.1806,47.223,325814.0
2019-03-28 14:00:00,55.74,55.76,55.72,55.74,324179.0,47.2315,47.2484,47.2145,47.2315,324179.0
2019-03-28 14:30:00,55.74,55.75,55.68,55.7,481524.0,47.2315,47.24,47.1806,47.1976,481524.0
2019-03-28 15:00:00,55.7,55.75,55.67,55.71,702493.0,47.1976,47.24,47.1722,47.2061,702493.0
2019-03-28 15:30:00,55.71,55.78,55.7,55.74,1434692.0,47.2061,47.2654,47.1976,47.2315,1434692.0
2019-03-29 09:30:00,55.85,55.9,55.69,55.8,1390469.0,47.3247,47.3671,47.1891,47.2823,1390469.0
2019-03-29 10:00:00,55.8,55.81,55.72,55.79,736284.0,47.2823,47.2908,47.2145,47.2738,736284.0
2019-03-29 10:30:00,55.8,55.86,55.72,55.78,865378.0,47.2823,47.3332,47.2145,47.2654,865378.0
2019-03-29 11:00:00,55.77,55.89,55.77,55.87,627097.0,47.2569,47.3586,47.2569,47.3416,627097.0
2019-03-29 11:30:00,55.88,55.9,55.84,55.88,398170.0,47.3501,47.3671,47.3162,47.3501,398170.0
2019-03-29 12:00:00,55.88,55.89,55.79,55.84,574969.0,47.3501,47.3586,47.2738,47.3162,574969.0
2019-03-29 12:30:00,55.84,55.93,55.83,55.92,660483.0,47.3162,47.3925,47.3077,47.384,660483.0
2019-03-29 13:00:00,55.93,55.93,55.87,55.92,318510.0,47.3925,47.3925,47.3416,47.384,318510.0
2019-03-29 13:30:00,55.92,55.97,55.89,55.97,460832.0,47.384,47.4264,47.3586,47.4264,460832.0
2019-03-29 14:00:00,55.96,56.02,55.96,55.99,585824.0,47.4179,47.4687,47.4179,47.4433,585824.0
2019-03-29 14:30:00,56.0,56.07,55.94,56.04,886557.0,47.4518,47.5111,47.401,47.4857,886557.0
2019-03-29 15:00:00,56.04,56.1,55.95,56.01,2096149.0,47.4857,47.5365,47.4094,47.4603,2096149.0
2019-03-29 15:30:00,56.01,56.17,55.98,56.11,2779069.0,47.4603,47.5958,47.4348,47.545,2779069.0
2019-04-01 09:30:00,56.22,56.23,55.93,56.13,2671416.0,47.6382,47.6467,47.3925,47.5619,2671416.0
2019-04-01 10:00:00,56.13,56.21,55.9,55.91,1567427.0,47.5619,47.6297,47.3671,47.3755,1567427.0
2019-04-01 10:30:00,55.91,55.99,55.91,55.97,629148.0,47.3755,47.4433,47.3755,47.4264,629148.0
2019-04-01 11:00:00,55.98,56.01,55.91,55.92,624667.0,47.4348,47.4603,47.3755,47.384,624667.0
2019-04-01 11:30:00,55.92,56.03,55.91,55.95,489140.0,47.384,47.4772,47.3755,47.4094,489140.0
2019-04-01 12:00:00,55.95,56.02,55.93,55.98,575992.0,47.4094,47.4687,47.3925,47.4348,575992.0
2019-04-01 12:30:00,55.98,55.99,55.91,55.98,682291.0,47.4348,47.4433,47.3755,47.4348,682291.0
2019-04-01 13:00:00,55.98,56.0,55.93,55.95,401031.0,47.4348,47.4518,47.3925,47.4094,401031.0
2019-04-01 13:30:00,55.94,55.94,55.84,55.88,761817.0,47.401,47.401,47.3162,47.3501,761817.0
2019-04-01 14:00:00,55.88,55.91,55.83,55.83,975957.0,47.3501,47.3755,47.3077,47.3077,975957.0
2019-04-01 14:30:00,55.84,55.91,55.83,55.89,628426.0,47.3162,47.3755,47.3077,47.3586,628426.0
2019-04-01 15:00:00,55.88,55.92,55.82,55.92,1304735.0,47.3501,47.384,47.2993,47.384,1304735.0
2019-04-01 15:30:00,55.92,56.01,55.89,55.95,1782029.0,47.384,47.4603,47.3586,47.4094,1782029.0
2019-04-02 09:30:00,55.73,55.75,55.62,55.71,1293327.0,47.223,47.24,47.1298,47.2061,1293327.0
2019-04-02 10:00:00,55.72,55.72,55.65,55.69,852356.0,47.2145,47.2145,47.1552,47.1891,852356.0
2019-04-02 10:30:00,55.69,55.7,55.56,55.57,772239.0,47.1891,47.1976,47.079,47.0874,772239.0
2019-04-02 11:00:00,55.57,55.59,55.53,55.59,748783.0,47.0874,47.1044,47.0535,47.1044,748783.0
2019-04-02 11:30:00,55.59,55.62,55.54,55.62,820721.0,47.1044,47.1298,47.062,47.1298,820721.0
2019-04-02 12:00:00,55.61,55.62,55.51,55.54,970727.0,47.1213,47.1298,47.0366,47.062,970727.0
2019-04-02 12:30:00,55.54,55.58,55.53,55.57,1118474.0,47.062,47.0959,47.0535,47.0874,1118474.0
2019-04-02 13:00:00,55.57,55.61,55.56,55.6,715798.0,47.0874,47.1213,47.079,47.1129,715798.0
2019-04-02 13:30:00,55.6,55.63,55.56,55.57,803632.0,47.1129,47.1383,47.079,47.0874,803632.0
2019-04-02 14:00:00,55.58,55.59,55.54,55.58,504264.0,47.0959,47.1044,47.062,47.0959,504264.0
2019-04-02 14:30:00,55.57,55.59,55.55,55.57,497203.0,47.0874,47.1044,47.0705,47.0874,497203.0
2019-04-02 15:00:00,55.58,55.59,55.48,55.5,381363.0,47.0959,47.1044,47.0112,47.0281,381363.0
2019-04-02 15:30:00,55.49,55.52,55.46,55.46,2738485.0,47.0196,47.0451,46.9942,46.9942,2738485.0
2019-04-03 09:30:00,55.36,55.44,55.13,55.32,1412995.0,46.9095,46.9773,46.7146,46.8756,1412995.0
2019-04-03 10:00:00,55.31,55.38,55.24,55.31,1110522.0,46.8671,46.9264,46.8078,46.8671,1110522.0
2019-04-03 10:30:00,55.3,55.35,55.25,55.3,494825.0,46.8586,46.901,46.8163,46.8586,494825.0
2019-04-03 11:00:00,55.3,55.41,55.29,55.41,974734.0,46.8586,46.9519,46.8502,46.9519,974734.0
2019-04-03 11:30:00,55.4,55.48,55.38,55.42,673456.0,46.9434,47.0112,46.9264,46.9603,673456.0
2019-04-03 12:00:00,55.42,55.43,55.36,55.37,1303206.0,46.9603,46.9688,46.9095,46.918,1303206.0
2019-04-03 12:30:00,55.37,55.4,55.33,55.36,436136.0,46.918,46.9434,46.8841,46.9095,436136.0
2019-04-03 13:00:00,55.35,55.38,55.29,55.32,537939.0,46.901,46.9264,46.8502,46.8756,537939.0
2019-04-03 13:30:00,55.32,55.32,55.22,55.23,405253.0,46.8756,46.8756,46.7909,46.7993,405253.0
2019-04-03 14:00:00,55.22,55.24,55.19,55.21,847645.0,46.7909,46.8078,46.7654,46.7824,847645.0
2019-04-03 14:30:00,55.21,55.22,55.15,55.15,402332.0,46.7824,46.7909,46.7315,46.7315,402332.0
2019-04-03 15:00:00,55.16,55.17,55.05,55.15,1036512.0,46.74,46.7485,46.6468,46.7315,1036512.0
2019-04-03 15:30:00,55.15,55.22,55.11,55.19,3482401.0,46.7315,46.7909,46.6976,46.7654,3482401.0
2019-04-04 09:30:00,55.24,55.35,55.18,55.25,1386654.0,46.8078,46.901,46.757,46.8163,1386654.0
2019-04-04 10:00:00,55.25,55.32,55.22,55.31,546413.0,46.8163,46.8756,46.7909,46.8671,546413.0
2019-04-04 10:30:00,55.32,55.36,55.26,55.34,1333538.0,46.8756,46.9095,46.8248,46.8925,1333538.0
2019-04-04 11:00:00,55.34,55.36,55.24,55.3,519650.0,46.8925,46.9095,46.8078,46.8586,519650.0
2019-04-04 11:30:00,55.31,55.32,55.23,55.23,1148785.0,46.8671,46.8756,46.7993,46.7993,1148785.0
2019-04-04 12:00:00,55.23,55.32,55.23,55.31,374033.0,46.7993,46.8756,46.7993,46.8671,374033.0
2019-04-04 12:30:00,55.31,55.41,55.29,55.4,382580.0,46.8671,46.9519,46.8502,46.9434,382580.0
2019-04-04 13:00:00,55.4,55.42,55.37,55.39,270757.0,46.9434,46.9603,46.918,46.9349,270757.0
2019-04-04 13:30:00,55.39,55.42,55.37,55.39,212513.0,46.9349,46.9603,46.918,46.9349,212513.0
2019-04-04 14:00:00,55.39,55.42,55.36,55.39,286892.0,46.9349,46.9603,46.9095,46.9349,286892.0
2019-04-04 14:30:00,55.39,55.44,55.36,55.39,572352.0,46.9349,46.9773,46.9095,46.9349,572352.0
2019-04-04 15:00:00,55.39,55.46,55.38,55.44,696868.0,46.9349,46.9942,46.9264,46.9773,696868.0
2019-04-04 15:30:00,55.44,55.49,55.39,55.4,1997331.0,46.9773,47.0196,46.9349,46.9434,1997331.0
2019-04-05 09:30:00,55.48,55.49,55.33,55.41,1190932.0,47.0112,47.0196,46.8841,46.9519,1190932.0
2019-04-05 10:00:00,55.42,55.59,55.41,55.58,473166.0,46.9603,47.1044,46.9519,47.0959,473166.0
2019-04-05 10:30:00,55.58,55.61,55.5,55.51,358418.0,47.0959,47.1213,47.0281,47.0366,358418.0
2019-04-05 11:00:00,55.51,55.55,55.45,55.47,587043.0,47.0366,47.0705,46.9857,47.0027,587043.0
2019-04-05 11:30:00,55.48,55.5,55.43,55.47,457774.0,47.0112,47.0281,46.9688,47.0027,457774.0
2019-04-05 12:00:00,55.47,55.51,55.39,55.41,421093.0,47.0027,47.0366,46.9349,46.9519,421093.0
2019-04-05 12:30:00,55.4,55.43,55.38,55.42,513389.0,46.9434,46.9688,46.9264,46.9603,513389.0
2019-04-05 13:00:00,55.41,55.45,55.41,55.42,312571.0,46.9519,46.9857,46.9519,46.9603,312571.0
2019-04-05 13:30:00,55.42,55.5,55.42,55.5,295156.0,46.9603,47.0281,46.9603,47.0281,295156.0
2019-04-05 14:00:00,55.5,55.52,55.43,55.46,481522.0,47.0281,47.0451,46.9688,46.9942,481522.0
2019-04-05 14:30:00,55.46,55.48,55.42,55.46,733621.0,46.9942,47.0112,46.9603,46.9942,733621.0
2019-04-05 15:00:00,55.46,55.55,55.43,55.53,540771.0,46.9942,47.0705,46.9688,47.0535,540771.0
2019-04-05 15:30:00,55.52,55.59,55.5,55.58,2143482.0,47.0451,47.1044,47.0281,47.0959,2143482.0
2019-04-08 09:30:00,55.56,55.65,55.49,55.62,880042.0,47.079,47.1552,47.0196,47.1298,880042.0
2019-04-08 10:00:00,55.62,55.71,55.61,55.7,385456.0,47.1298,47.2061,47.1213,47.1976,385456.0
2019-04-08 10:30:00,55.7,55.74,55.64,55.65,485722.0,47.1976,47.2315,47.1467,47.1552,485722.0
2019-04-08 11:00:00,55.65,55.72,55.64,55.7,465683.0,47.1552,47.2145,47.1467,47.1976,465683.0
2019-04-08 11:30:00,55.7,55.75,55.68,55.7,476595.0,47.1976,47.24,47.1806,47.1976,476595.0
2019-04-08 12:00:00,55.71,55.73,55.68,55.71,369785.0,47.2061,47.223,47.1806,47.2061,369785.0
2019-04-08 12:30:00,55.72,55.73,55.67,55.71,183676.0,47.2145,47.223,47.1722,47.2061,183676.0
2019-04-08 13:00:00,55.71,55.73,55.67,55.72,214783.0,47.2061,47.223,47.1722,47.2145,214783.0
2019-04-08 13:30:00,55.72,55.78,55.71,55.78,191648.0,47.2145,47.2654,47.2061,47.2654,191648.0
2019-04-08 14:00:00,55.77,55.79,55.74,55.76,232483.0,47.2569,47.2738,47.2315,47.2484,232483.0
2019-04-08 14:30:00,55.75,55.77,55.73,55.75,335233.0,47.24,47.2569,47.223,47.24,335233.0
2019-04-08 15:00:00,55.75,55.76,55.73,55.75,246273.0,47.24,47.2484,47.223,47.24,246273.0
2019-04-08 15:30:00,55.74,55.83,55.72,55.82,1365029.0,47.2315,47.3077,47.2145,47.2993,1365029.0
2019-04-09 09:30:00,55.69,55.73,55.51,55.58,885569.0,47.1891,47.223,47.0366,47.0959,885569.0
2019-04-09 10:00:00,55.59,55.65,55.53,55.6,561248.0,47.1044,47.1552,47.0535,47.1129,561248.0
2019-04-09 10:30:00,55.61,55.74,55.6,55.74,904749.0,47.1213,47.2315,47.1129,47.2315,904749.0
2019-04-09 11:00:00,55.74,55.78,55.71,55.75,817934.0,47.2315,47.2654,47.2061,47.24,817934.0
2019-04-09 11:30:00,55.75,55.77,55.65,55.66,365274.0,47.24,47.2569,47.1552,47.1637,365274.0
2019-04-09 12:00:00,55.66,55.74,55.64,55.69,156342.0,47.1637,47.2315,47.1467,47.1891,156342.0
2019-04-09 12:30:00,55.69,55.7,55.64,55.65,447727.0,47.1891,47.1976,47.1467,47.1552,447727.0
2019-04-09 13:00:00,55.64,55.66,55.61,55.66,434880.0,47.1467,47.1637,47.1213,47.1637,434880.0
2019-04-09 13:30:00,55.65,55.68,55.63,55.66,429535.0,47.1552,47.1806,47.1383,47.1637,429535.0
2019-04-09 14:00:00,55.66,55.67,55.61,55.64,758649.0,47.1637,47.1722,47.1213,47.1467,758649.0
2019-04-09 14:30:00,55.64,55.69,55.62,55.64,328587.0,47.1467,47.1891,47.1298,47.1467,328587.0
2019-04-09 15:00:00,55.64,55.67,55.62,55.64,396559.0,47.1467,47.1722,47.1298,47.1467,396559.0
2019-04-09 15:30:00,55.63,55.76,55.63,55.75,3667841.0,47.1383,47.2484,47.1383,47.24,3667841.0
2019-04-10 09:30:00,55.8,55.95,55.75,55.9,872755.0,47.2823,47.4094,47.24,47.3671,872755.0
2019-04-10 10:00:00,55.9,55.93,55.77,55.8,797202.0,47.3671,47.3925,47.2569,47.2823,797202.0
2019-04-10 10:30:00,55.79,55.92,55.74,55.9,269481.0,47.2738,47.384,47.2315,47.3671,269481.0
2019-04-10 11:00:00,55.9,55.92,55.82,55.84,274917.0,47.3671,47.384,47.2993,47.3162,274917.0
2019-04-10 11:30:00,55.85,55.91,55.84,55.89,203913.0,47.3247,47.3755,47.3162,47.3586,203913.0
2019-04-10 12:00:00,55.89,55.92,55.87,55.91,236301.0,47.3586,47.384,47.3416,47.3755,236301.0
2019-04-10 12:30:00,55.91,55.91,55.82,55.84,284405.0,47.3755,47.3755,47.2993,47.3162,284405.0
2019-04-10 13:00:00,55.84,55.88,55.83,55.86,226256.0,47.3162,47.3501,47.3077,47.3332,226256.0
2019-04-10 13:30:00,55.86,55.91,55.82,55.88,342571.0,47.3332,47.3755,47.2993,47.3501,342571.0
2019-04-10 14:00:00,55.88,55.9,55.81,55.83,448520.0,47.3501,47.3671,47.2908,47.3077,448520.0
2019-04-10 14:30:00,55.83,55.91,55.79,55.91,227934.0,47.3077,47.3755,47.2738,47.3755,227934.0
2019-04-10 15:00:00,55.91,55.98,55.9,55.9,349267.0,47.3755,47.4348,47.3671,47.3671,349267.0
2019-04-10 15:30:00,55.91,55.95,55.87,55.94,1340868.0,47.3755,47.4094,47.3416,47.401,1340868.0
2019-04-11 09:30:00,56.0,56.13,55.95,56.03,819477.0,47.4518,47.5619,47.4094,47.4772,819477.0
2019-04-11 10:00:00,56.04,56.05,55.95,55.98,867438.0,47.4857,47.4942,47.4094,47.4348,867438.0
2019-04-11 10:30:00,55.98,56.01,55.94,56.0,356388.0,47.4348,47.4603,47.401,47.4518,356388.0
2019-04-11 11:00:00,56.0,56.06,55.99,56.04,316878.0,47.4518,47.5026,47.4433,47.4857,316878.0
2019-04-11 11:30:00,56.05,56.05,55.9,55.94,344047.0,47.4942,47.4942,47.3671,47.401,344047.0
2019-04-11 12:00:00,55.95,55.99,55.92,55.97,227464.0,47.4094,47.4433,47.384,47.4264,227464.0
2019-04-11 12:30:00,55.97,55.98,55.92,55.96,227811.0,47.4264,47.4348,47.384,47.4179,227811.0
2019-04-11 13:00:00,55.96,55.98,55.92,55.93,238987.0,47.4179,47.4348,47.384,47.3925,238987.0
2019-04-11 13:30:00,55.93,55.94,55.88,55.92,242994.0,47.3925,47.401,47.3501,47.384,242994.0
2019-04-11 14:00:00,55.93,55.93,55.82,55.83,199944.0,47.3925,47.3925,47.2993,47.3077,199944.0
2019-04-11 14:30:00,55.83,55.89,55.82,55.87,178680.0,47.3077,47.3586,47.2993,47.3416,178680.0
2019-04-11 15:00:00,55.88,55.92,55.86,55.91,547503.0,47.3501,47.384,47.3332,47.3755,547503.0
2019-04-11 15:30:00,55.91,56.05,55.9,56.02,957310.0,47.3755,47.4942,47.3671,47.4687,957310.0
2019-04-12 09:30:00,56.06,56.1,55.88,56.03,832797.0,47.5026,47.5365,47.3501,47.4772,832797.0
2019-04-12 10:00:00,56.04,56.17,56.0,56.15,866557.0,47.4857,47.5958,47.4518,47.5789,866557.0
2019-04-12 10:30:00,56.15,56.24,56.14,56.18,423193.0,47.5789,47.6552,47.5704,47.6043,423193.0
2019-04-12 11:00:00,56.18,56.2,56.09,56.09,269650.0,47.6043,47.6213,47.5281,47.5281,269650.0
2019-04-12 11:30:00,56.09,56.11,56.05,56.05,487606.0,47.5281,47.545,47.4942,47.4942,487606.0
2019-04-12 12:00:00,56.05,56.13,56.03,56.06,249583.0,47.4942,47.5619,47.4772,47.5026,249583.0
2019-04-12 12:30:00,56.06,56.1,56.03,56.1,279660.0,47.5026,47.5365,47.4772,47.5365,279660.0
2019-04-12 13:00:00,56.1,56.11,56.05,56.06,465749.0,47.5365,47.545,47.4942,47.5026,465749.0
2019-04-12 13:30:00,56.06,56.08,56.03,56.03,215870.0,47.5026,47.5196,47.4772,47.4772,215870.0
2019-04-12 14:00:00,56.04,56.09,56.03,56.03,186792.0,47.4857,47.5281,47.4772,47.4772,186792.0
2019-04-12 14:30:00,56.03,56.09,56.02,56.06,320813.0,47.4772,47.5281,47.4687,47.5026,320813.0
2019-04-12 15:00:00,56.07,56.11,56.06,56.09,543453.0,47.5111,47.545,47.5026,47.5281,543453.0
2019-04-12 15:30:00,56.1,56.17,56.08,56.16,1950987.0,47.5365,47.5958,47.5196,47.5874,1950987.0
2019-04-15 09:30:00,56.18,56.34,56.17,56.27,642132.0,47.6043,47.7399,47.5958,47.6806,642132.0
2019-04-15 10:00:00,56.28,56.32,56.23,56.29,694995.0,47.6891,47.7229,47.6467,47.6975,694995.0
2019-04-15 10:30:00,56.29,56.4,56.29,56.35,244734.0,47.6975,47.7907,47.6975,47.7484,244734.0
2019-04-15 11:00:00,56.35,56.42,56.34,56.42,369105.0,47.7484,47.8077,47.7399,47.8077,369105.0
2019-04-15 11:30:00,56.41,56.44,56.36,56.42,329602.0,47.7992,47.8246,47.7568,47.8077,329602.0
2019-04-15 12:00:00,56.43,56.47,56.41,56.43,194678.0,47.8162,47.85,47.7992,47.8162,194678.0
2019-04-15 12:30:00,56.44,56.47,56.41,56.44,248855.0,47.8246,47.85,47.7992,47.8246,248855.0
2019-04-15 13:00:00,56.44,56.46,56.43,56.45,232447.0,47.8246,47.8416,47.8162,47.8331,232447.0
2019-04-15 13:30:00,56.44,56.51,56.44,56.51,315968.0,47.8246,47.8839,47.8246,47.8839,315968.0
2019-04-15 14:00:00,56.5,56.53,56.49,56.49,227790.0,47.8755,47.9009,47.867,47.867,227790.0
2019-04-15 14:30:00,56.49,56.54,56.47,56.54,431152.0,47.867,47.9094,47.85,47.9094,431152.0
2019-04-15 15:00:00,56.54,56.58,56.53,56.55,863381.0,47.9094,47.9433,47.9009,47.9178,863381.0
2019-04-15 15:30:00,56.55,56.56,56.49,56.53,1238578.0,47.9178,47.9263,47.867,47.9009,1238578.0
2019-04-16 09:30:00,56.63,56.73,56.56,56.63,771081.0,47.9856,48.0704,47.9263,47.9856,771081.0
2019-04-16 10:00:00,56.61,56.61,56.41,56.43,1099847.0,47.9687,47.9687,47.7992,47.8162,1099847.0
2019-04-16 10:30:00,56.43,56.46,56.34,56.36,618780.0,47.8162,47.8416,47.7399,47.7568,618780.0
2019-04-16 11:00:00,56.36,56.44,56.32,56.44,598059.0,47.7568,47.8246,47.7229,47.8246,598059.0
2019-04-16 11:30:00,56.43,56.43,56.37,56.4,345120.0,47.8162,47.8162,47.7653,47.7907,345120.0
2019-04-16 12:00:00,56.41,56.43,56.39,56.42,267277.0,47.7992,47.8162,47.7823,47.8077,267277.0
2019-04-16 12:30:00,56.44,56.45,56.34,56.41,1250059.0,47.8246,47.8331,47.7399,47.7992,1250059.0
2019-04-16 13:00:00,56.4,56.42,56.38,56.4,219090.0,47.7907,47.8077,47.7738,47.7907,219090.0
2019-04-16 13:30:00,56.4,56.41,56.36,56.4,220242.0,47.7907,47.7992,47.7568,47.7907,220242.0
2019-04-16 14:00:00,56.4,56.41,56.34,56.4,1100959.0,47.7907,47.7992,47.7399,47.7907,1100959.0
2019-04-16 14:30:00,56.4,56.46,56.39,56.44,518911.0,47.7907,47.8416,47.7823,47.8246,518911.0
2019-04-16 15:00:00,56.44,56.52,56.44,56.51,446655.0,47.8246,47.8924,47.8246,47.8839,446655.0
2019-04-16 15:30:00,56.51,56.52,56.41,56.52,1334230.0,47.8839,47.8924,47.7992,47.8924,1334230.0
2019-04-17 09:30:00,56.79,56.85,56.56,56.85,1267731.0,48.1212,48.172,47.9263,48.172,1267731.0
2019-04-17 10:00:00,56.84,56.84,56.69,56.77,654059.0,48.1636,48.1636,48.0365,48.1043,654059.0
2019-04-17 10:30:00,56.77,56.78,56.66,56.67,481220.0,48.1043,48.1127,48.011,48.0195,481220.0
2019-04-17 11:00:00,56.67,56.75,56.63,56.71,362433.0,48.0195,48.0873,47.9856,48.0534,362433.0
2019-04-17 11:30:00,56.71,56.82,56.66,56.82,940788.0,48.0534,48.1466,48.011,48.1466,940788.0
2019-04-17 12:00:00,56.82,56.85,56.74,56.8,275630.0,48.1466,48.172,48.0788,48.1297,275630.0
2019-04-17 12:30:00,56.8,56.84,56.77,56.81,230269.0,48.1297,48.1636,48.1043,48.1382,230269.0
2019-04-17 13:00:00,56.81,56.91,56.8,56.84,503779.0,48.1382,48.2229,48.1297,48.1636,503779.0
2019-04-17 13:30:00,56.84,56.9,56.78,56.79,3503425.0,48.1636,48.2144,48.1127,48.1212,3503425.0
2019-04-17 14:00:00,56.79,56.82,56.71,56.74,426325.0,48.1212,48.1466,48.0534,48.0788,426325.0
2019-04-17 14:30:00,56.73,56.8,56.73,56.79,323412.0,48.0704,48.1297,48.0704,48.1212,323412.0
2019-04-17 15:00:00,56.79,56.85,56.79,56.81,358092.0,48.1212,48.172,48.1212,48.1382,358092.0
2019-04-17 15:30:00,56.82,56.86,56.79,56.81,1592084.0,48.1466,48.1805,48.1212,48.1382,1592084.0
2019-04-18 09:30:00,57.05,57.15,56.8,56.85,1037763.0,48.3415,48.4263,48.1297,48.172,1037763.0
2019-04-18 10:00:00,56.85,56.87,56.62,56.66,1489455.0,48.172,48.189,47.9772,48.011,1489455.0
2019-04-18 10:30:00,56.65,56.85,56.64,56.82,410036.0,48.0026,48.172,47.9941,48.1466,410036.0
2019-04-18 11:00:00,56.82,56.89,56.78,56.85,551011.0,48.1466,48.2059,48.1127,48.172,551011.0
2019-04-18 11:30:00,56.85,57.0,56.85,56.94,252968.0,48.172,48.2991,48.172,48.2483,252968.0
2019-04-18 12:00:00,56.95,56.98,56.92,56.96,313507.0,48.2568,48.2822,48.2314,48.2653,313507.0
2019-04-18 12:30:00,56.96,57.0,56.93,56.97,215613.0,48.2653,48.2991,48.2398,48.2737,215613.0
2019-04-18 13:00:00,56.96,56.99,56.94,56.96,316853.0,48.2653,48.2907,48.2483,48.2653,316853.0
2019-04-18 13:30:00,56.96,56.97,56.92,56.96,213833.0,48.2653,48.2737,48.2314,48.2653,213833.0
2019-04-18 14:00:00,56.96,56.97,56.93,56.96,356082.0,48.2653,48.2737,48.2398,48.2653,356082.0
2019-04-18 14:30:00,56.96,57.0,56.93,56.97,255870.0,48.2653,48.2991,48.2398,48.2737,255870.0
2019-04-18 15:00:00,56.97,56.99,56.92,56.95,313305.0,48.2737,48.2907,48.2314,48.2568,313305.0
2019-04-18 15:30:00,56.95,56.96,56.83,56.87,2102017.0,48.2568,48.2653,48.1551,48.189,2102017.0
2019-04-22 09:30:00,56.86,57.16,56.8,57.16,842669.0,48.1805,48.4347,48.1297,48.4347,842669.0
2019-04-22 10:00:00,57.14,57.2,57.07,57.09,969793.0,48.4178,48.4686,48.3585,48.3754,969793.0
2019-04-22 10:30:00,57.08,57.09,56.98,57.05,959265.0,48.3669,48.3754,48.2822,48.3415,959265.0
2019-04-22 11:00:00,57.04,57.11,56.97,57.07,379951.0,48.333,48.3924,48.2737,48.3585,379951.0
2019-04-22 11:30:00,57.07,57.09,56.97,56.98,897892.0,48.3585,48.3754,48.2737,48.2822,897892.0
2019-04-22 12:00:00,56.97,56.99,56.91,56.97,814445.0,48.2737,48.2907,48.2229,48.2737,814445.0
2019-04-22 12:30:00,56.96,56.96,56.91,56.91,335470.0,48.2653,48.2653,48.2229,48.2229,335470.0
2019-04-22 13:00:00,56.92,56.94,56.89,56.92,320457.0,48.2314,48.2483,48.2059,48.2314,320457.0
2019-04-22 13:30:00,56.91,56.92,56.85,56.87,284489.0,48.2229,48.2314,48.172,48.189,284489.0
2019-04-22 14:00:00,56.87,56.87,56.77,56.78,295391.0,48.189,48.189,48.1043,48.1127,295391.0
2019-04-22 14:30:00,56.79,56.83,56.75,56.81,315787.0,48.1212,48.1551,48.0873,48.1382,315787.0
2019-04-22 15:00:00,56.82,56.88,56.77,56.85,939544.0,48.1466,48.1975,48.1043,48.172,939544.0
2019-04-22 15:30:00,56.85,56.92,56.83,56.86,1627332.0,48.172,48.2314,48.1551,48.1805,1627332.0
2019-04-23 09:30:00,56.86,56.86,56.6,56.78,2591444.0,48.1805,48.1805,47.9602,48.1127,2591444.0
2019-04-23 10:00:00,56.79,56.93,56.76,56.86,862630.0,48.1212,48.2398,48.0958,48.1805,862630.0
2019-04-23 10:30:00,56.87,56.88,56.71,56.77,899351.0,48.189,48.1975,48.0534,48.1043,899351.0
2019-04-23 11:00:00,56.77,56.83,56.68,56.82,1031288.0,48.1043,48.1551,48.028,48.1466,1031288.0
2019-04-23 11:30:00,56.81,56.84,56.73,56.76,793206.0,48.1382,48.1636,48.0704,48.0958,793206.0
2019-04-23 12:00:00,56.76,56.88,56.76,56.81,3017777.0,48.0958,48.1975,48.0958,48.1382,3017777.0
2019-04-23 12:30:00,56.81,56.86,56.78,56.79,377022.0,48.1382,48.1805,48.1127,48.1212,377022.0
2019-04-23 13:00:00,56.79,56.82,56.75,56.76,481144.0,48.1212,48.1466,48.0873,48.0958,481144.0
2019-04-23 13:30:00,56.76,56.76,56.63,56.65,528599.0,48.0958,48.0958,47.9856,48.0026,528599.0
2019-04-23 14:00:00,56.66,56.68,56.61,56.67,851379.0,48.011,48.028,47.9687,48.0195,851379.0
2019-04-23 14:30:00,56.66,56.7,56.61,56.69,579818.0,48.011,48.0449,47.9687,48.0365,579818.0
2019-04-23 15:00:00,56.69,56.7,56.61,56.64,449755.0,48.0365,48.0449,47.9687,47.9941,449755.0
2019-04-23 15:30:00,56.65,56.8,56.64,56.76,2822970.0,48.0026,48.1297,47.9941,48.0958,2822970.0
2019-04-24 09:30:00,56.74,56.95,56.7,56.93,975641.0,48.0788,48.2568,48.0449,48.2398,975641.0
2019-04-24 10:00:00,56.93,57.02,56.91,56.99,942194.0,48.2398,48.3161,48.2229,48.2907,942194.0
2019-04-24 10:30:00,57.0,57.04,56.95,56.98,644503.0,48.2991,48.333,48.2568,48.2822,644503.0
2019-04-24 11:00:00,56.98,57.02,56.91,56.96,756055.0,48.2822,48.3161,48.2229,48.2653,756055.0
2019-04-24 11:30:00,56.96,56.97,56.81,56.83,376745.0,48.2653,48.2737,48.1382,48.1551,376745.0
2019-04-24 12:00:00,56.82,56.86,56.79,56.81,270222.0,48.1466,48.1805,48.1212,48.1382,270222.0
2019-04-24 12:30:00,56.81,56.83,56.77,56.78,383863.0,48.1382,48.1551,48.1043,48.1127,383863.0
2019-04-24 13:00:00,56.78,56.79,56.7,56.77,183663.0,48.1127,48.1212,48.0449,48.1043,183663.0
2019-04-24 13:30:00,56.77,56.84,56.77,56.79,282842.0,48.1043,48.1636,48.1043,48.1212,282842.0
2019-04-24 14:00:00,56.78,56.83,56.77,56.8,255100.0,48.1127,48.1551,48.1043,48.1297,255100.0
2019-04-24 14:30:00,56.79,56.88,56.79,56.87,216350.0,48.1212,48.1975,48.1212,48.189,216350.0
2019-04-24 15:00:00,56.87,56.93,56.86,56.9,436700.0,48.189,48.2398,48.1805,48.2144,436700.0
2019-04-24 15:30:00,56.91,56.93,56.82,56.83,1917546.0,48.2229,48.2398,48.1466,48.1551,1917546.0
2019-04-25 09:30:00,56.52,56.52,56.27,56.41,1216545.0,47.8924,47.8924,47.6806,47.7992,1216545.0
2019-04-25 10:00:00,56.41,56.51,56.41,56.44,1322037.0,47.7992,47.8839,47.7992,47.8246,1322037.0
2019-04-25 10:30:00,56.43,56.5,56.34,56.46,1212644.0,47.8162,47.8755,47.7399,47.8416,1212644.0
2019-04-25 11:00:00,56.45,56.48,56.37,56.46,356267.0,47.8331,47.8585,47.7653,47.8416,356267.0
2019-04-25 11:30:00,56.47,56.57,56.47,56.52,1124994.0,47.85,47.9348,47.85,47.8924,1124994.0
2019-04-25 12:00:00,56.52,56.54,56.43,56.44,456665.0,47.8924,47.9094,47.8162,47.8246,456665.0
2019-04-25 12:30:00,56.44,56.48,56.42,56.47,263890.0,47.8246,47.8585,47.8077,47.85,263890.0
2019-04-25 13:00:00,56.47,56.47,56.43,56.47,214247.0,47.85,47.85,47.8162,47.85,214247.0
2019-04-25 13:30:00,56.47,56.49,56.44,56.49,220458.0,47.85,47.867,47.8246,47.867,220458.0
2019-04-25 14:00:00,56.49,56.54,56.44,56.44,605718.0,47.867,47.9094,47.8246,47.8246,605718.0
2019-04-25 14:30:00,56.44,56.5,56.42,56.48,225098.0,47.8246,47.8755,47.8077,47.8585,225098.0
2019-04-25 15:00:00,56.48,56.5,56.42,56.46,456604.0,47.8585,47.8755,47.8077,47.8416,456604.0
2019-04-25 15:30:00,56.47,56.54,56.46,56.47,1480337.0,47.85,47.9094,47.8416,47.85,1480337.0
2019-04-26 09:30:00,56.53,56.8,56.5,56.78,917978.0,47.9009,48.1297,47.8755,48.1127,917978.0
2019-04-26 10:00:00,56.78,56.81,56.66,56.78,676883.0,48.1127,48.1382,48.011,48.1127,676883.0
2019-04-26 10:30:00,56.77,56.86,56.74,56.83,511118.0,48.1043,48.1805,48.0788,48.1551,511118.0
2019-04-26 11:00:00,56.83,56.93,56.79,56.86,776999.0,48.1551,48.2398,48.1212,48.1805,776999.0
2019-04-26 11:30:00,56.86,56.88,56.78,56.83,428784.0,48.1805,48.1975,48.1127,48.1551,428784.0
2019-04-26 12:00:00,56.83,56.85,56.79,56.82,455796.0,48.1551,48.172,48.1212,48.1466,455796.0
2019-04-26 12:30:00,56.83,56.87,56.81,56.85,216351.0,48.1551,48.189,48.1382,48.172,216351.0
2019-04-26 13:00:00,56.84,56.89,56.83,56.87,285453.0,48.1636,48.2059,48.1551,48.189,285453.0
2019-04-26 13:30:00,56.87,56.9,56.84,56.84,246609.0,48.189,48.2144,48.1636,48.1636,246609.0
2019-04-26 14:00:00,56.84,56.88,56.78,56.88,379614.0,48.1636,48.1975,48.1127,48.1975,379614.0
2019-04-26 14:30:00,56.87,56.91,56.84,56.87,325284.0,48.189,48.2229,48.1636,48.189,325284.0
2019-04-26 15:00:00,56.88,56.96,56.87,56.95,765315.0,48.1975,48.2653,48.189,48.2568,765315.0
2019-04-26 15:30:00,56.95,56.99,56.85,56.99,1667800.0,48.2568,48.2907,48.172,48.2907,1667800.0
2019-04-29 09:30:00,56.95,57.03,56.87,57.01,915310.0,48.2568,48.3246,48.189,48.3076,915310.0
2019-04-29 10:00:00,57.0,57.02,56.94,56.98,511340.0,48.2991,48.3161,48.2483,48.2822,511340.0
2019-04-29 10:30:00,56.98,57.04,56.93,56.95,346531.0,48.2822,48.333,48.2398,48.2568,346531.0
2019-04-29 11:00:00,56.95,56.98,56.93,56.97,512047.0,48.2568,48.2822,48.2398,48.2737,512047.0
2019-04-29 11:30:00,56.97,57.05,56.96,57.0,317924.0,48.2737,48.3415,48.2653,48.2991,317924.0
2019-04-29 12:00:00,57.0,57.05,56.98,57.04,294034.0,48.2991,48.3415,48.2822,48.333,294034.0
2019-04-29 12:30:00,57.04,57.08,57.03,57.04,229744.0,48.333,48.3669,48.3246,48.333,229744.0
2019-04-29 13:00:00,57.05,57.05,56.97,56.98,355505.0,48.3415,48.3415,48.2737,48.2822,355505.0
2019-04-29 13:30:00,56.98,56.99,56.96,56.98,320807.0,48.2822,48.2907,48.2653,48.2822,320807.0
2019-04-29 14:00:00,56.98,57.01,56.96,56.98,297932.0,48.2822,48.3076,48.2653,48.2822,297932.0
2019-04-29 14:30:00,56.97,57.02,56.95,56.98,380407.0,48.2737,48.3161,48.2568,48.2822,380407.0
2019-04-29 15:00:00,56.98,57.05,56.98,57.05,381333.0,48.2822,48.3415,48.2822,48.3415,381333.0
2019-04-29 15:30:00,57.05,57.08,57.0,57.04,1635692.0,48.3415,48.3669,48.2991,48.333,1635692.0
2019-04-30 09:30:00,57.08,57.24,57.02,57.15,1213219.0,48.3669,48.5025,48.3161,48.4263,1213219.0
2019-04-30 10:00:00,57.16,57.35,57.14,57.31,1234869.0,48.4347,48.5957,48.4178,48.5618,1234869.0
2019-04-30 10:30:00,57.32,57.46,57.32,57.44,468735.0,48.5703,48.6889,48.5703,48.672,468735.0
2019-04-30 11:00:00,57.43,57.46,57.33,57.44,708549.0,48.6635,48.6889,48.5788,48.672,708549.0
2019-04-30 11:30:00,57.44,57.56,57.42,57.45,1526593.0,48.672,48.7737,48.655,48.6805,1526593.0
2019-04-30 12:00:00,57.46,57.48,57.39,57.43,744382.0,48.6889,48.7059,48.6296,48.6635,744382.0
2019-04-30 12:30:00,57.43,57.5,57.43,57.46,818791.0,48.6635,48.7228,48.6635,48.6889,818791.0
2019-04-30 13:00:00,57.46,57.54,57.44,57.5,316546.0,48.6889,48.7567,48.672,48.7228,316546.0
2019-04-30 13:30:00,57.49,57.72,57.48,57.7,1402441.0,48.7144,48.9092,48.7059,48.8923,1402441.0
2019-04-30 14:00:00,57.7,57.74,57.65,57.68,472277.0,48.8923,48.9262,48.8499,48.8753,472277.0
2019-04-30 14:30:00,57.68,57.71,57.63,57.67,284110.0,48.8753,48.9008,48.833,48.8669,284110.0
2019-04-30 15:00:00,57.67,57.7,57.64,57.66,638068.0,48.8669,48.8923,48.8415,48.8584,638068.0
2019-04-30 15:30:00,57.67,57.77,57.63,57.7,4211153.0,48.8669,48.9516,48.833,48.8923,4211153.0
2019-05-01 09:30:00,57.78,57.82,57.49,57.5,758401.0,48.9601,48.994,48.7144,48.7228,758401.0
2019-05-01 10:00:00,57.5,57.61,57.44,57.54,703155.0,48.7228,48.816,48.672,48.7567,703155.0
2019-05-01 10:30:00,57.54,57.56,57.41,57.49,612137.0,48.7567,48.7737,48.6466,48.7144,612137.0
2019-05-01 11:00:00,57.49,57.62,57.48,57.6,540629.0,48.7144,48.8245,48.7059,48.8076,540629.0
2019-05-01 11:30:00,57.6,57.66,57.57,57.6,496289.0,48.8076,48.8584,48.7821,48.8076,496289.0
2019-05-01 12:00:00,57.61,57.61,57.46,57.5,359575.0,48.816,48.816,48.6889,48.7228,359575.0
2019-05-01 12:30:00,57.5,57.5,57.41,57.46,654490.0,48.7228,48.7228,48.6466,48.6889,654490.0
2019-05-01 13:00:00,57.47,57.52,57.38,57.41,442714.0,48.6974,48.7398,48.6211,48.6466,442714.0
2019-05-01 13:30:00,57.42,57.46,57.4,57.44,454410.0,48.655,48.6889,48.6381,48.672,454410.0
2019-05-01 14:00:00,57.43,57.56,57.37,57.39,599221.0,48.6635,48.7737,48.6127,48.6296,599221.0
2019-05-01 14:30:00,57.38,57.4,57.1,57.24,1749601.0,48.6211,48.6381,48.3839,48.5025,1749601.0
2019-05-01 15:00:00,57.24,57.31,57.15,57.2,956478.0,48.5025,48.5618,48.4263,48.4686,956478.0
2019-05-01 15:30:00,57.2,57.21,57.02,57.03,2419311.0,48.4686,48.4771,48.3161,48.3246,2419311.0
2019-05-02 09:30:00,56.95,57.21,56.8,56.82,1931365.0,48.2568,48.4771,48.1297,48.1466,1931365.0
2019-05-02 10:00:00,56.82,57.01,56.82,56.92,908539.0,48.1466,48.3076,48.1466,48.2314,908539.0
2019-05-02 10:30:00,56.92,56.98,56.9,56.95,356810.0,48.2314,48.2822,48.2144,48.2568,356810.0
2019-05-02 11:00:00,56.95,56.99,56.77,56.81,648260.0,48.2568,48.2907,48.1043,48.1382,648260.0
2019-05-02 11:30:00,56.82,56.86,56.72,56.82,1298329.0,48.1466,48.1805,48.0619,48.1466,1298329.0
2019-05-02 12:00:00,56.82,56.82,56.69,56.75,1503310.0,48.1466,48.1466,48.0365,48.0873,1503310.0
2019-05-02 12:30:00,56.75,56.83,56.72,56.8,733355.0,48.0873,48.1551,48.0619,48.1297,733355.0
2019-05-02 13:00:00,56.8,56.95,56.73,56.9,899139.0,48.1297,48.2568,48.0704,48.2144,899139.0
2019-05-02 13:30:00,56.89,56.93,56.86,56.89,437885.0,48.2059,48.2398,48.1805,48.2059,437885.0
2019-05-02 14:00:00,56.89,56.96,56.87,56.94,582484.0,48.2059,48.2653,48.189,48.2483,582484.0
2019-05-02 14:30:00,56.94,56.99,56.85,56.93,541274.0,48.2483,48.2907,48.172,48.2398,541274.0
2019-05-02 15:00:00,56.92,56.98,56.88,56.97,458922.0,48.2314,48.2822,48.1975,48.2737,458922.0
2019-05-02 15:30:00,56.97,57.03,56.93,57.0,2241748.0,48.2737,48.3246,48.2398,48.2991,2241748.0
2019-05-03 09:30:00,57.25,57.36,57.18,57.25,919900.0,48.511,48.6042,48.4517,48.511,919900.0
2019-05-03 10:00:00,57.25,57.35,57.16,57.2,1743334.0,48.511,48.5957,48.4347,48.4686,1743334.0
2019-05-03 10:30:00,57.2,57.37,57.2,57.36,575199.0,48.4686,48.6127,48.4686,48.6042,575199.0
2019-05-03 11:00:00,57.36,57.44,57.33,57.39,810287.0,48.6042,48.672,48.5788,48.6296,810287.0
2019-05-03 11:30:00,57.4,57.49,57.34,57.47,271088.0,48.6381,48.7144,48.5872,48.6974,271088.0
2019-05-03 12:00:00,57.47,57.54,57.46,57.51,380567.0,48.6974,48.7567,48.6889,48.7313,380567.0
2019-05-03 12:30:00,57.51,57.53,57.46,57.47,363930.0,48.7313,48.7482,48.6889,48.6974,363930.0
2019-05-03 13:00:00,57.48,57.48,57.43,57.46,241184.0,48.7059,48.7059,48.6635,48.6889,241184.0
2019-05-03 13:30:00,57.45,57.48,57.42,57.46,213038.0,48.6805,48.7059,48.655,48.6889,213038.0
2019-05-03 14:00:00,57.45,57.46,57.35,57.38,279822.0,48.6805,48.6889,48.5957,48.6211,279822.0
2019-05-03 14:30:00,57.38,57.44,57.35,57.36,367657.0,48.6211,48.672,48.5957,48.6042,367657.0
2019-05-03 15:00:00,57.36,57.41,57.33,57.39,970039.0,48.6042,48.6466,48.5788,48.6296,970039.0
2019-05-03 15:30:00,57.39,57.44,57.37,57.41,1742695.0,48.6296,48.672,48.6127,48.6466,1742695.0
2019-05-06 09:30:00,57.2,57.25,56.92,57.24,2857097.0,48.4686,48.511,48.2314,48.5025,2857097.0
2019-05-06 10:00:00,57.24,57.25,57.16,57.2,1008577.0,48.5025,48.511,48.4347,48.4686,1008577.0
2019-05-06 10:30:00,57.19,57.27,57.15,57.19,344895.0,48.4601,48.5279,48.4263,48.4601,344895.0
2019-05-06 11:00:00,57.18,57.3,57.18,57.2,334138.0,48.4517,48.5534,48.4517,48.4686,334138.0
2019-05-06 11:30:00,57.21,57.21,57.09,57.14,693897.0,48.4771,48.4771,48.3754,48.4178,693897.0
2019-05-06 12:00:00,57.14,57.15,57.09,57.11,339488.0,48.4178,48.4263,48.3754,48.3924,339488.0
2019-05-06 12:30:00,57.11,57.15,57.09,57.09,280413.0,48.3924,48.4263,48.3754,48.3754,280413.0
2019-05-06 13:00:00,57.1,57.2,57.08,57.18,211476.0,48.3839,48.4686,48.3669,48.4517,211476.0
2019-05-06 13:30:00,57.19,57.2,57.14,57.2,410718.0,48.4601,48.4686,48.4178,48.4686,410718.0
2019-05-06 14:00:00,57.19,57.21,57.16,57.19,265141.0,48.4601,48.4771,48.4347,48.4601,265141.0
2019-05-06 14:30:00,57.19,57.33,57.18,57.3,349138.0,48.4601,48.5788,48.4517,48.5534,349138.0
2019-05-06 15:00:00,57.3,57.39,57.29,57.37,450612.0,48.5534,48.6296,48.5449,48.6127,450612.0
2019-05-06 15:30:00,57.36,57.42,57.3,57.34,1538026.0,48.6042,48.655,48.5534,48.5872,1538026.0
2019-05-07 09:30:00,57.06,57.17,56.89,56.93,1517275.0,48.35,48.4432,48.2059,48.2398,1517275.0
2019-05-07 10:00:00,56.93,56.93,56.74,56.92,1017736.0,48.2398,48.2398,48.0788,48.2314,1017736.0
2019-05-07 10:30:00,56.92,56.93,56.78,56.9,574009.0,48.2314,48.2398,48.1127,48.2144,574009.0
2019-05-07 11:00:00,56.9,57.0,56.83,56.9,648755.0,48.2144,48.2991,48.1551,48.2144,648755.0
2019-05-07 11:30:00,56.9,56.94,56.71,56.77,629958.0,48.2144,48.2483,48.0534,48.1043,629958.0
2019-05-07 12:00:00,56.77,56.9,56.69,56.89,497908.0,48.1043,48.2144,48.0365,48.2059,497908.0
2019-05-07 12:30:00,56.89,57.01,56.88,56.94,341039.0,48.2059,48.3076,48.1975,48.2483,341039.0
2019-05-07 13:00:00,56.93,56.95,56.69,56.71,528355.0,48.2398,48.2568,48.0365,48.0534,528355.0
2019-05-07 13:30:00,56.7,56.8,56.64,56.74,469818.0,48.0449,48.1297,47.9941,48.0788,469818.0
2019-05-07 14:00:00,56.73,56.79,56.65,56.66,789559.0,48.0704,48.1212,48.0026,48.011,789559.0
2019-05-07 14:30:00,56.66,56.7,56.53,56.64,1707472.0,48.011,48.0449,47.9009,47.9941,1707472.0
2019-05-07 15:00:00,56.65,56.66,56.56,56.58,685274.0,48.0026,48.011,47.9263,47.9433,685274.0
2019-05-07 15:30:00,56.58,56.83,56.45,56.78,3515891.0,47.9433,48.1551,47.8331,48.1127,3515891.0
2019-05-08 09:30:00,56.62,56.75,56.46,56.59,2140123.0,47.9772,48.0873,47.8416,47.9517,2140123.0
2019-05-08 10:00:00,56.6,56.66,56.5,56.53,788196.0,47.9602,48.011,47.8755,47.9009,788196.0
2019-05-08 10:30:00,56.53,56.82,56.5,56.82,564536.0,47.9009,48.1466,47.8755,48.1466,564536.0
2019-05-08 11:00:00,56.82,56.88,56.69,56.75,1714208.0,48.1466,48.1975,48.0365,48.0873,1714208.0
2019-05-08 11:30:00,56.76,56.86,56.65,56.82,740797.0,48.0958,48.1805,48.0026,48.1466,740797.0
2019-05-08 12:00:00,56.82,56.82,56.74,56.82,285120.0,48.1466,48.1466,48.0788,48.1466,285120.0
2019-05-08 12:30:00,56.82,56.93,56.8,56.92,133149.0,48.1466,48.2398,48.1297,48.2314,133149.0
2019-05-08 13:00:00,56.93,56.93,56.82,56.86,270276.0,48.2398,48.2398,48.1466,48.1805,270276.0
2019-05-08 13:30:00,56.86,56.88,56.81,56.85,255155.0,48.1805,48.1975,48.1382,48.172,255155.0
2019-05-08 14:00:00,56.85,56.89,56.82,56.89,292871.0,48.172,48.2059,48.1466,48.2059,292871.0
2019-05-08 14:30:00,56.88,56.95,56.88,56.94,530478.0,48.1975,48.2568,48.1975,48.2483,530478.0
2019-05-08 15:00:00,56.95,57.06,56.94,57.05,749706.0,48.2568,48.35,48.2483,48.3415,749706.0
2019-05-08 15:30:00,57.04,57.06,56.71,56.74,2403426.0,48.333,48.35,48.0534,48.0788,2403426.0
2019-05-09 09:30:00,56.5,56.71,56.43,56.47,1337565.0,47.8755,48.0534,47.8162,47.85,1337565.0
2019-05-09 10:00:00,56.47,56.48,56.33,56.42,1963189.0,47.85,47.8585,47.7314,47.8077,1963189.0
2019-05-09 10:30:00,56.41,56.5,56.29,56.3,949443.0,47.7992,47.8755,47.6975,47.706,949443.0
2019-05-09 11:00:00,56.3,56.37,56.2,56.28,1295720.0,47.706,47.7653,47.6213,47.6891,1295720.0
2019-05-09 11:30:00,56.28,56.37,56.19,56.32,975084.0,47.6891,47.7653,47.6128,47.7229,975084.0
2019-05-09 12:00:00,56.32,56.44,56.23,56.4,896359.0,47.7229,47.8246,47.6467,47.7907,896359.0
2019-05-09 12:30:00,56.42,56.67,56.41,56.63,1318604.0,47.8077,48.0195,47.7992,47.9856,1318604.0
2019-05-09 13:00:00,56.64,56.71,56.57,56.61,999065.0,47.9941,48.0534,47.9348,47.9687,999065.0
2019-05-09 13:30:00,56.6,56.76,56.56,56.64,479572.0,47.9602,48.0958,47.9263,47.9941,479572.0
2019-05-09 14:00:00,56.65,56.76,56.63,56.72,622029.0,48.0026,48.0958,47.9856,48.0619,622029.0
2019-05-09 14:30:00,56.72,56.78,56.64,56.65,397745.0,48.0619,48.1127,47.9941,48.0026,397745.0
2019-05-09 15:00:00,56.66,56.67,56.53,56.63,678707.0,48.011,48.0195,47.9009,47.9856,678707.0
2019-05-09 15:30:00,56.64,56.71,56.58,56.63,2380764.0,47.9941,48.0534,47.9433,47.9856,2380764.0
2019-05-10 09:30:00,56.48,56.68,56.48,56.61,866784.0,47.8585,48.028,47.8585,47.9687,866784.0
2019-05-10 10:00:00,56.6,56.62,56.44,56.51,804001.0,47.9602,47.9772,47.8246,47.8839,804001.0
2019-05-10 10:30:00,56.5,56.51,56.33,56.37,832622.0,47.8755,47.8839,47.7314,47.7653,832622.0
2019-05-10 11:00:00,56.36,56.41,56.27,56.3,908097.0,47.7568,47.7992,47.6806,47.706,908097.0
2019-05-10 11:30:00,56.3,56.38,56.24,56.36,1242332.0,47.706,47.7738,47.6552,47.7568,1242332.0
2019-05-10 12:00:00,56.35,56.59,56.34,56.57,688360.0,47.7484,47.9517,47.7399,47.9348,688360.0
2019-05-10 12:30:00,56.57,56.68,56.55,56.62,628823.0,47.9348,48.028,47.9178,47.9772,628823.0
2019-05-10 13:00:00,56.62,56.83,56.59,56.78,649938.0,47.9772,48.1551,47.9517,48.1127,649938.0
2019-05-10 13:30:00,56.79,56.92,56.76,56.88,656295.0,48.1212,48.2314,48.0958,48.1975,656295.0
2019-05-10 14:00:00,56.88,57.0,56.87,57.0,775024.0,48.1975,48.2991,48.189,48.2991,775024.0
2019-05-10 14:30:00,57.0,57.12,56.97,57.04,546590.0,48.2991,48.4008,48.2737,48.333,546590.0
2019-05-10 15:00:00,57.04,57.39,57.03,57.33,2102253.0,48.333,48.6296,48.3246,48.5788,2102253.0
2019-05-10 15:30:00,57.33,57.34,57.14,57.29,2437857.0,48.5788,48.5872,48.4178,48.5449,2437857.0
2019-05-13 09:30:00,56.72,56.91,56.66,56.69,1389225.0,48.0619,48.2229,48.011,48.0365,1389225.0
2019-05-13 10:00:00,56.69,56.71,56.57,56.68,914113.0,48.0365,48.0534,47.9348,48.028,914113.0
2019-05-13 10:30:00,56.67,56.83,56.64,56.74,1153948.0,48.0195,48.1551,47.9941,48.0788,1153948.0
2019-05-13 11:00:00,56.74,56.84,56.69,56.73,802315.0,48.0788,48.1636,48.0365,48.0704,802315.0
2019-05-13 11:30:00,56.73,56.86,56.7,56.85,679327.0,48.0704,48.1805,48.0449,48.172,679327.0
2019-05-13 12:00:00,56.85,56.85,56.67,56.69,471135.0,48.172,48.172,48.0195,48.0365,471135.0
2019-05-13 12:30:00,56.69,56.77,56.59,56.59,506658.0,48.0365,48.1043,47.9517,47.9517,506658.0
2019-05-13 13:00:00,56.6,56.66,56.56,56.59,384383.0,47.9602,48.011,47.9263,47.9517,384383.0
2019-05-13 13:30:00,56.58,56.74,56.58,56.69,525124.0,47.9433,48.0788,47.9433,48.0365,525124.0
2019-05-13 14:00:00,56.69,56.84,56.62,56.75,978177.0,48.0365,48.1636,47.9772,48.0873,978177.0
2019-05-13 14:30:00,56.76,56.86,56.63,56.78,542299.0,48.0958,48.1805,47.9856,48.1127,542299.0
2019-05-13 15:00:00,56.78,56.86,56.69,56.72,550126.0,48.1127,48.1805,48.0365,48.0619,550126.0
2019-05-13 15:30:00,56.71,56.89,56.67,56.81,2653133.0,48.0534,48.2059,48.0195,48.1382,2653133.0
2019-05-14 09:30:00,56.93,57.14,56.84,57.1,960686.0,48.2398,48.4178,48.1636,48.3839,960686.0
2019-05-14 10:00:00,57.11,57.18,57.03,57.17,757356.0,48.3924,48.4517,48.3246,48.4432,757356.0
2019-05-14 10:30:00,57.17,57.21,57.1,57.18,1029584.0,48.4432,48.4771,48.3839,48.4517,1029584.0
2019-05-14 11:00:00,57.17,57.27,57.13,57.22,706745.0,48.4432,48.5279,48.4093,48.4856,706745.0
2019-05-14 11:30:00,57.22,57.36,57.22,57.3,539367.0,48.4856,48.6042,48.4856,48.5534,539367.0
2019-05-14 12:00:00,57.3,57.31,57.22,57.25,2151440.0,48.5534,48.5618,48.4856,48.511,2151440.0
2019-05-14 12:30:00,57.25,57.27,57.21,57.23,437144.0,48.511,48.5279,48.4771,48.494,437144.0
2019-05-14 13:00:00,57.24,57.35,57.21,57.32,383730.0,48.5025,48.5957,48.4771,48.5703,383730.0
2019-05-14 13:30:00,57.33,57.4,57.31,57.32,391971.0,48.5788,48.6381,48.5618,48.5703,391971.0
2019-05-14 14:00:00,57.32,57.43,57.25,57.38,415583.0,48.5703,48.6635,48.511,48.6211,415583.0
2019-05-14 14:30:00,57.39,57.41,57.24,57.31,469551.0,48.6296,48.6466,48.5025,48.5618,469551.0
2019-05-14 15:00:00,57.3,57.35,57.24,57.3,651017.0,48.5534,48.5957,48.5025,48.5534,651017.0
2019-05-14 15:30:00,57.29,57.29,57.01,57.04,4903419.0,48.5449,48.5449,48.3076,48.333,4903419.0
2019-05-15 09:30:00,56.87,57.21,56.85,57.11,1039651.0,48.189,48.4771,48.172,48.3924,1039651.0
2019-05-15 10:00:00,57.11,57.32,56.99,57.3,1925092.0,48.3924,48.5703,48.2907,48.5534,1925092.0
2019-05-15 10:30:00,57.3,57.34,57.22,57.3,487333.0,48.5534,48.5872,48.4856,48.5534,487333.0
2019-05-15 11:00:00,57.3,57.45,57.26,57.44,555186.0,48.5534,48.6805,48.5195,48.672,555186.0
2019-05-15 11:30:00,57.44,57.51,57.44,57.46,563347.0,48.672,48.7313,48.672,48.6889,563347.0
2019-05-15 12:00:00,57.47,57.5,57.45,57.5,356923.0,48.6974,48.7228,48.6805,48.7228,356923.0
2019-05-15 12:30:00,57.5,57.56,57.45,57.5,587493.0,48.7228,48.7737,48.6805,48.7228,587493.0
2019-05-15 13:00:00,57.49,57.51,57.43,57.46,272891.0,48.7144,48.7313,48.6635,48.6889,272891.0
2019-05-15 13:30:00,57.45,57.53,57.45,57.52,380907.0,48.6805,48.7482,48.6805,48.7398,380907.0
2019-05-15 14:00:00,57.52,57.54,57.49,57.52,265610.0,48.7398,48.7567,48.7144,48.7398,265610.0
2019-05-15 14:30:00,57.52,57.59,57.51,57.53,421022.0,48.7398,48.7991,48.7313,48.7482,421022.0
2019-05-15 15:00:00,57.53,57.61,57.49,57.6,751400.0,48.7482,48.816,48.7144,48.8076,751400.0
2019-05-15 15:30:00,57.6,57.61,57.46,57.49,1315247.0,48.8076,48.816,48.6889,48.7144,1315247.0
2019-05-16 09:30:00,57.83,58.11,57.63,58.1,1462329.0,49.0025,49.2397,48.833,49.2312,1462329.0
2019-05-16 10:00:00,58.11,58.22,58.04,58.2,1278989.0,49.2397,49.3329,49.1804,49.316,1278989.0
2019-05-16 10:30:00,58.19,58.19,58.02,58.06,459123.0,49.3075,49.3075,49.1634,49.1973,459123.0
2019-05-16 11:00:00,58.05,58.16,58.02,58.14,435011.0,49.1889,49.2821,49.1634,49.2651,435011.0
2019-05-16 11:30:00,58.14,58.21,58.11,58.16,334637.0,49.2651,49.3244,49.2397,49.2821,334637.0
2019-05-16 12:00:00,58.16,58.27,58.15,58.19,380790.0,49.2821,49.3753,49.2736,49.3075,380790.0
2019-05-16 12:30:00,58.18,58.21,58.13,58.16,453874.0,49.299,49.3244,49.2567,49.2821,453874.0
2019-05-16 13:00:00,58.17,58.19,58.1,58.13,363952.0,49.2906,49.3075,49.2312,49.2567,363952.0
2019-05-16 13:30:00,58.13,58.14,58.01,58.03,475663.0,49.2567,49.2651,49.155,49.1719,475663.0
2019-05-16 14:00:00,58.03,58.08,57.98,58.08,521711.0,49.1719,49.2143,49.1296,49.2143,521711.0
2019-05-16 14:30:00,58.08,58.09,57.95,58.0,445412.0,49.2143,49.2228,49.1041,49.1465,445412.0
2019-05-16 15:00:00,57.99,57.99,57.87,57.92,912817.0,49.138,49.138,49.0363,49.0787,912817.0
2019-05-16 15:30:00,57.92,57.94,57.78,57.93,2951994.0,49.0787,49.0957,48.9601,49.0872,2951994.0
2019-05-17 09:30:00,57.62,57.85,57.61,57.72,1369090.0,48.8245,49.0194,48.816,48.9092,1369090.0
2019-05-17 10:00:00,57.71,57.91,57.7,57.87,1224250.0,48.9008,49.0702,48.8923,49.0363,1224250.0
2019-05-17 10:30:00,57.86,58.03,57.82,57.96,843300.0,49.0279,49.1719,48.994,49.1126,843300.0
2019-05-17 11:00:00,57.96,58.08,57.96,57.98,588062.0,49.1126,49.2143,49.1126,49.1296,588062.0
2019-05-17 11:30:00,57.99,58.02,57.88,57.94,398348.0,49.138,49.1634,49.0448,49.0957,398348.0
2019-05-17 12:00:00,57.94,57.95,57.83,57.87,339743.0,49.0957,49.1041,49.0025,49.0363,339743.0
2019-05-17 12:30:00,57.87,57.99,57.85,57.94,218258.0,49.0363,49.138,49.0194,49.0957,218258.0
2019-05-17 13:00:00,57.94,58.03,57.94,57.98,153349.0,49.0957,49.1719,49.0957,49.1296,153349.0
2019-05-17 13:30:00,57.98,58.05,57.94,58.01,479566.0,49.1296,49.1889,49.0957,49.155,479566.0
2019-05-17 14:00:00,58.01,58.03,57.9,57.92,630157.0,49.155,49.1719,49.0618,49.0787,630157.0
2019-05-17 14:30:00,57.92,57.95,57.88,57.93,338463.0,49.0787,49.1041,49.0448,49.0872,338463.0
2019-05-17 15:00:00,57.94,57.95,57.67,57.88,911266.0,49.0957,49.1041,48.8669,49.0448,911266.0
2019-05-17 15:30:00,57.88,57.88,57.74,57.75,2480170.0,49.0448,49.0448,48.9262,48.9347,2480170.0
2019-05-20 09:30:00,57.7,57.77,57.58,57.75,1284904.0,48.8923,48.9516,48.7906,48.9347,1284904.0
2019-05-20 10:00:00,57.74,57.93,57.69,57.9,1015800.0,48.9262,49.0872,48.8838,49.0618,1015800.0
2019-05-20 10:30:00,57.89,57.94,57.82,57.88,600393.0,49.0533,49.0957,48.994,49.0448,600393.0
2019-05-20 11:00:00,57.88,57.91,57.78,57.85,347540.0,49.0448,49.0702,48.9601,49.0194,347540.0
2019-05-20 11:30:00,57.85,57.88,57.73,57.78,329032.0,49.0194,49.0448,48.9177,48.9601,329032.0
2019-05-20 12:00:00,57.78,57.86,57.77,57.77,326698.0,48.9601,49.0279,48.9516,48.9516,326698.0
2019-05-20 12:30:00,57.77,57.8,57.72,57.73,473190.0,48.9516,48.977,48.9092,48.9177,473190.0
2019-05-20 13:00:00,57.73,57.82,57.71,57.81,341834.0,48.9177,48.994,48.9008,48.9855,341834.0
2019-05-20 13:30:00,57.81,57.86,57.8,57.84,289570.0,48.9855,49.0279,48.977,49.0109,289570.0
2019-05-20 14:00:00,57.84,57.85,57.73,57.74,403724.0,49.0109,49.0194,48.9177,48.9262,403724.0
2019-05-20 14:30:00,57.75,57.75,57.64,57.68,461221.0,48.9347,48.9347,48.8415,48.8753,461221.0
2019-05-20 15:00:00,57.68,57.69,57.57,57.63,725981.0,48.8753,48.8838,48.7821,48.833,725981.0
2019-05-20 15:30:00,57.62,57.68,57.59,57.63,1913197.0,48.8245,48.8753,48.7991,48.833,1913197.0
2019-05-21 09:30:00,57.82,57.84,57.59,57.61,860573.0,48.994,49.0109,48.7991,48.816,860573.0
2019-05-21 10:00:00,57.62,57.62,57.5,57.54,460648.0,48.8245,48.8245,48.7228,48.7567,460648.0
2019-05-21 10:30:00,57.54,57.65,57.53,57.61,460215.0,48.7567,48.8499,48.7482,48.816,460215.0
2019-05-21 11:00:00,57.62,57.63,57.52,57.56,427341.0,48.8245,48.833,48.7398,48.7737,427341.0
2019-05-21 11:30:00,57.56,57.57,57.4,57.45,1175104.0,48.7737,48.7821,48.6381,48.6805,1175104.0
2019-05-21 12:00:00,57.46,57.5,57.42,57.47,332997.0,48.6889,48.7228,48.655,48.6974,332997.0
2019-05-21 12:30:00,57.47,57.53,57.43,57.53,281249.0,48.6974,48.7482,48.6635,48.7482,281249.0
2019-05-21 13:00:00,57.53,57.57,57.52,57.54,188187.0,48.7482,48.7821,48.7398,48.7567,188187.0
2019-05-21 13:30:00,57.53,57.57,57.48,57.56,384297.0,48.7482,48.7821,48.7059,48.7737,384297.0
2019-05-21 14:00:00,57.56,57.6,57.51,57.59,284350.0,48.7737,48.8076,48.7313,48.7991,284350.0
2019-05-21 14:30:00,57.59,57.6,57.51,57.55,410896.0,48.7991,48.8076,48.7313,48.7652,410896.0
2019-05-21 15:00:00,57.55,57.57,57.51,57.56,356861.0,48.7652,48.7821,48.7313,48.7737,356861.0
2019-05-21 15:30:00,57.56,57.6,57.43,57.48,1210611.0,48.7737,48.8076,48.6635,48.7059,1210611.0
2019-05-22 09:30:00,57.51,57.62,57.39,57.51,904269.0,48.7313,48.8245,48.6296,48.7313,904269.0
2019-05-22 10:00:00,57.51,57.69,57.5,57.6,1093747.0,48.7313,48.8838,48.7228,48.8076,1093747.0
2019-05-22 10:30:00,57.59,57.63,57.49,57.55,740636.0,48.7991,48.833,48.7144,48.7652,740636.0
2019-05-22 11:00:00,57.55,57.66,57.53,57.65,449505.0,48.7652,48.8584,48.7482,48.8499,449505.0
2019-05-22 11:30:00,57.65,57.73,57.63,57.72,706789.0,48.8499,48.9177,48.833,48.9092,706789.0
2019-05-22 12:00:00,57.72,57.76,57.67,57.68,323987.0,48.9092,48.9431,48.8669,48.8753,323987.0
2019-05-22 12:30:00,57.68,57.7,57.64,57.68,260806.0,48.8753,48.8923,48.8415,48.8753,260806.0
2019-05-22 13:00:00,57.68,57.72,57.63,57.71,313540.0,48.8753,48.9092,48.833,48.9008,313540.0
2019-05-22 13:30:00,57.71,57.75,57.67,57.73,733910.0,48.9008,48.9347,48.8669,48.9177,733910.0
2019-05-22 14:00:00,57.72,57.78,57.68,57.78,609782.0,48.9092,48.9601,48.8753,48.9601,609782.0
2019-05-22 14:30:00,57.78,57.86,57.78,57.8,353323.0,48.9601,49.0279,48.9601,48.977,353323.0
2019-05-22 15:00:00,57.8,57.87,57.78,57.86,353249.0,48.977,49.0363,48.9601,49.0279,353249.0
2019-05-22 15:30:00,57.86,57.88,57.77,57.78,2283549.0,49.0279,49.0448,48.9516,48.9601,2283549.0
2019-05-23 09:30:00,57.57,57.67,57.5,57.62,994541.0,48.7821,48.8669,48.7228,48.8245,994541.0
2019-05-23 10:00:00,57.61,57.75,57.6,57.71,621733.0,48.816,48.9347,48.8076,48.9008,621733.0
2019-05-23 10:30:00,57.7,57.73,57.66,57.7,599385.0,48.8923,48.9177,48.8584,48.8923,599385.0
2019-05-23 11:00:00,57.71,57.74,57.58,57.59,1076991.0,48.9008,48.9262,48.7906,48.7991,1076991.0
2019-05-23 11:30:00,57.58,57.67,57.58,57.59,469316.0,48.7906,48.8669,48.7906,48.7991,469316.0
2019-05-23 12:00:00,57.59,57.67,57.56,57.62,298758.0,48.7991,48.8669,48.7737,48.8245,298758.0
2019-05-23 12:30:00,57.63,57.65,57.46,57.48,386291.0,48.833,48.8499,48.6889,48.7059,386291.0
2019-05-23 13:00:00,57.48,57.55,57.44,57.5,527563.0,48.7059,48.7652,48.672,48.7228,527563.0
2019-05-23 13:30:00,57.5,57.56,57.48,57.54,432288.0,48.7228,48.7737,48.7059,48.7567,432288.0
2019-05-23 14:00:00,57.53,57.57,57.46,57.46,463026.0,48.7482,48.7821,48.6889,48.6889,463026.0
2019-05-23 14:30:00,57.47,57.52,57.41,57.46,362611.0,48.6974,48.7398,48.6466,48.6889,362611.0
2019-05-23 15:00:00,57.45,57.67,57.41,57.64,753024.0,48.6805,48.8669,48.6466,48.8415,753024.0
2019-05-23 15:30:00,57.64,57.75,57.5,57.72,6008621.0,48.8415,48.9347,48.7228,48.9092,6008621.0
2019-05-24 09:30:00,57.84,57.88,57.66,57.68,1158547.0,49.0109,49.0448,48.8584,48.8753,1158547.0
2019-05-24 10:00:00,57.68,57.69,57.56,57.64,671300.0,48.8753,48.8838,48.7737,48.8415,671300.0
2019-05-24 10:30:00,57.64,57.67,57.45,57.46,359764.0,48.8415,48.8669,48.6805,48.6889,359764.0
2019-05-24 11:00:00,57.46,57.47,57.35,57.43,755493.0,48.6889,48.6974,48.5957,48.6635,755493.0
2019-05-24 11:30:00,57.44,57.55,57.43,57.51,269963.0,48.672,48.7652,48.6635,48.7313,269963.0
2019-05-24 12:00:00,57.52,57.56,57.48,57.54,208599.0,48.7398,48.7737,48.7059,48.7567,208599.0
2019-05-24 12:30:00,57.54,57.58,57.53,57.57,214663.0,48.7567,48.7906,48.7482,48.7821,214663.0
2019-05-24 13:00:00,57.57,57.63,57.57,57.61,203266.0,48.7821,48.833,48.7821,48.816,203266.0
2019-05-24 13:30:00,57.61,57.67,57.6,57.64,122781.0,48.816,48.8669,48.8076,48.8415,122781.0
2019-05-24 14:00:00,57.64,57.64,57.58,57.61,164881.0,48.8415,48.8415,48.7906,48.816,164881.0
2019-05-24 14:30:00,57.61,57.65,57.59,57.62,141361.0,48.816,48.8499,48.7991,48.8245,141361.0
2019-05-24 15:00:00,57.63,57.64,57.59,57.61,308066.0,48.833,48.8415,48.7991,48.816,308066.0
2019-05-24 15:30:00,57.6,57.61,57.49,57.54,2987973.0,48.8076,48.816,48.7144,48.7567,2987973.0
2019-05-28 09:30:00,57.59,57.67,57.4,57.56,1083034.0,48.7991,48.8669,48.6381,48.7737,1083034.0
2019-05-28 10:00:00,57.56,57.58,57.32,57.34,562362.0,48.7737,48.7906,48.5703,48.5872,562362.0
2019-05-28 10:30:00,57.33,57.36,57.18,57.2,560592.0,48.5788,48.6042,48.4517,48.4686,560592.0
2019-05-28 11:00:00,57.2,57.25,57.03,57.03,777394.0,48.4686,48.511,48.3246,48.3246,777394.0
2019-05-28 11:30:00,57.03,57.09,56.98,57.08,740562.0,48.3246,48.3754,48.2822,48.3669,740562.0
2019-05-28 12:00:00,57.08,57.13,57.04,57.08,624611.0,48.3669,48.4093,48.333,48.3669,624611.0
2019-05-28 12:30:00,57.07,57.11,57.03,57.06,682987.0,48.3585,48.3924,48.3246,48.35,682987.0
2019-05-28 13:00:00,57.06,57.06,56.96,56.99,593339.0,48.35,48.35,48.2653,48.2907,593339.0
2019-05-28 13:30:00,56.99,57.06,56.95,56.96,349661.0,48.2907,48.35,48.2568,48.2653,349661.0
2019-05-28 14:00:00,56.95,56.96,56.89,56.91,683704.0,48.2568,48.2653,48.2059,48.2229,683704.0
2019-05-28 14:30:00,56.91,56.96,56.81,56.85,905235.0,48.2229,48.2653,48.1382,48.172,905235.0
2019-05-28 15:00:00,56.84,56.85,56.73,56.75,1254201.0,48.1636,48.172,48.0704,48.0873,1254201.0
2019-05-28 15:30:00,56.75,56.76,56.53,56.54,3788336.0,48.0873,48.0958,47.9009,47.9094,3788336.0
2019-05-29 09:30:00,56.36,56.37,56.06,56.22,1483159.0,47.7568,47.7653,47.5026,47.6382,1483159.0
2019-05-29 10:00:00,56.22,56.26,56.08,56.17,1074572.0,47.6382,47.6721,47.5196,47.5958,1074572.0
2019-05-29 10:30:00,56.17,56.21,56.02,56.05,494718.0,47.5958,47.6297,47.4687,47.4942,494718.0
2019-05-29 11:00:00,56.04,56.16,56.02,56.14,925570.0,47.4857,47.5874,47.4687,47.5704,925570.0
2019-05-29 11:30:00,56.14,56.18,55.91,55.92,744130.0,47.5704,47.6043,47.3755,47.384,744130.0
2019-05-29 12:00:00,55.92,56.1,55.88,56.08,599693.0,47.384,47.5365,47.3501,47.5196,599693.0
2019-05-29 12:30:00,56.08,56.17,56.06,56.08,636041.0,47.5196,47.5958,47.5026,47.5196,636041.0
2019-05-29 13:00:00,56.07,56.21,55.98,56.15,445562.0,47.5111,47.6297,47.4348,47.5789,445562.0
2019-05-29 13:30:00,56.14,56.18,56.11,56.14,306848.0,47.5704,47.6043,47.545,47.5704,306848.0
2019-05-29 14:00:00,56.15,56.17,56.09,56.14,293034.0,47.5789,47.5958,47.5281,47.5704,293034.0
2019-05-29 14:30:00,56.13,56.14,55.94,56.04,328324.0,47.5619,47.5704,47.401,47.4857,328324.0
2019-05-29 15:00:00,56.03,56.05,55.94,56.0,340911.0,47.4772,47.4942,47.401,47.4518,340911.0
2019-05-29 15:30:00,55.99,56.22,55.96,56.13,2355369.0,47.4433,47.6382,47.4179,47.5619,2355369.0
2019-05-30 09:30:00,56.28,56.53,56.22,56.35,836354.0,47.6891,47.9009,47.6382,47.7484,836354.0
2019-05-30 10:00:00,56.36,56.45,56.33,56.36,1023323.0,47.7568,47.8331,47.7314,47.7568,1023323.0
2019-05-30 10:30:00,56.36,56.42,56.18,56.22,597977.0,47.7568,47.8077,47.6043,47.6382,597977.0
2019-05-30 11:00:00,56.21,56.3,56.17,56.27,738154.0,47.6297,47.706,47.5958,47.6806,738154.0
2019-05-30 11:30:00,56.28,56.29,56.17,56.22,588015.0,47.6891,47.6975,47.5958,47.6382,588015.0
2019-05-30 12:00:00,56.23,56.34,56.2,56.3,553655.0,47.6467,47.7399,47.6213,47.706,553655.0
2019-05-30 12:30:00,56.3,56.4,56.28,56.35,523635.0,47.706,47.7907,47.6891,47.7484,523635.0
2019-05-30 13:00:00,56.35,56.39,56.27,56.29,275501.0,47.7484,47.7823,47.6806,47.6975,275501.0
2019-05-30 13:30:00,56.29,56.29,56.22,56.26,264755.0,47.6975,47.6975,47.6382,47.6721,264755.0
2019-05-30 14:00:00,56.26,56.3,56.23,56.24,280369.0,47.6721,47.706,47.6467,47.6552,280369.0
2019-05-30 14:30:00,56.25,56.3,56.15,56.29,620836.0,47.6636,47.706,47.5789,47.6975,620836.0
2019-05-30 15:00:00,56.29,56.3,56.18,56.28,981808.0,47.6975,47.706,47.6043,47.6891,981808.0
2019-05-30 15:30:00,56.27,56.39,56.23,56.37,1689567.0,47.6806,47.7823,47.6467,47.7653,1689567.0
2019-05-31 09:30:00,55.95,56.05,55.62,55.68,2179871.0,47.4094,47.4942,47.1298,47.1806,2179871.0
2019-05-31 10:00:00,55.68,55.79,55.67,55.68,1033995.0,47.1806,47.2738,47.1722,47.1806,1033995.0
2019-05-31 10:30:00,55.68,55.73,55.6,55.66,611256.0,47.1806,47.223,47.1129,47.1637,611256.0
2019-05-31 11:00:00,55.66,55.81,55.63,55.79,441612.0,47.1637,47.2908,47.1383,47.2738,441612.0
2019-05-31 11:30:00,55.79,55.81,55.71,55.76,489984.0,47.2738,47.2908,47.2061,47.2484,489984.0
2019-05-31 12:00:00,55.75,55.78,55.66,55.67,582528.0,47.24,47.2654,47.1637,47.1722,582528.0
2019-05-31 12:30:00,55.66,55.67,55.55,55.57,407688.0,47.1637,47.1722,47.0705,47.0874,407688.0
2019-05-31 13:00:00,55.57,55.69,55.55,55.68,510626.0,47.0874,47.1891,47.0705,47.1806,510626.0
2019-05-31 13:30:00,55.68,55.77,55.67,55.73,619084.0,47.1806,47.2569,47.1722,47.223,619084.0
2019-05-31 14:00:00,55.73,55.74,55.54,55.57,559729.0,47.223,47.2315,47.062,47.0874,559729.0
2019-05-31 14:30:00,55.57,55.71,55.52,55.69,697417.0,47.0874,47.2061,47.0451,47.1891,697417.0
2019-05-31 15:00:00,55.68,55.7,55.57,55.62,1062406.0,47.1806,47.1976,47.0874,47.1298,1062406.0
2019-05-31 15:30:00,55.61,55.68,55.52,55.62,3144800.0,47.1213,47.1806,47.0451,47.1298,3144800.0
2019-06-03 09:30:00,55.69,55.98,55.68,55.73,1205523.0,47.1891,47.4348,47.1806,47.223,1205523.0
2019-06-03 10:00:00,55.73,56.07,55.68,56.04,1230006.0,47.223,47.5111,47.1806,47.4857,1230006.0
2019-06-03 10:30:00,56.05,56.12,56.0,56.06,597666.0,47.4942,47.5535,47.4518,47.5026,597666.0
2019-06-03 11:00:00,56.06,56.09,55.94,55.99,722194.0,47.5026,47.5281,47.401,47.4433,722194.0
2019-06-03 11:30:00,55.99,56.03,55.92,55.92,627256.0,47.4433,47.4772,47.384,47.384,627256.0
2019-06-03 12:00:00,55.93,55.99,55.88,55.89,1016098.0,47.3925,47.4433,47.3501,47.3586,1016098.0
2019-06-03 12:30:00,55.89,56.0,55.88,55.91,710263.0,47.3586,47.4518,47.3501,47.3755,710263.0
2019-06-03 13:00:00,55.91,56.28,55.87,56.17,1485965.0,47.3755,47.6891,47.3416,47.5958,1485965.0
2019-06-03 13:30:00,56.17,56.25,56.01,56.22,1566067.0,47.5958,47.6636,47.4603,47.6382,1566067.0
2019-06-03 14:00:00,56.22,56.3,56.19,56.22,1221793.0,47.6382,47.706,47.6128,47.6382,1221793.0
2019-06-03 14:30:00,56.23,56.27,56.11,56.2,783528.0,47.6467,47.6806,47.545,47.6213,783528.0
2019-06-03 15:00:00,56.2,56.33,56.13,56.18,1232638.0,47.6213,47.7314,47.5619,47.6043,1232638.0
2019-06-03 15:30:00,56.19,56.42,56.11,56.33,3051749.0,47.6128,47.8077,47.545,47.7314,3051749.0
2019-06-04 09:30:00,56.66,56.81,56.58,56.71,1854504.0,48.011,48.1382,47.9433,48.0534,1854504.0
2019-06-04 10:00:00,56.7,56.75,56.55,56.68,967743.0,48.0449,48.0873,47.9178,48.028,967743.0
2019-06-04 10:30:00,56.68,56.71,56.5,56.54,1519771.0,48.028,48.0534,47.8755,47.9094,1519771.0
2019-06-04 11:00:00,56.54,56.62,56.48,56.55,1150754.0,47.9094,47.9772,47.8585,47.9178,1150754.0
2019-06-04 11:30:00,56.55,56.63,56.54,56.6,630225.0,47.9178,47.9856,47.9094,47.9602,630225.0
2019-06-04 12:00:00,56.6,56.64,56.54,56.63,405418.0,47.9602,47.9941,47.9094,47.9856,405418.0
2019-06-04 12:30:00,56.63,56.76,56.58,56.73,725790.0,47.9856,48.0958,47.9433,48.0704,725790.0
2019-06-04 13:00:00,56.72,56.79,56.69,56.73,642331.0,48.0619,48.1212,48.0365,48.0704,642331.0
2019-06-04 13:30:00,56.73,56.82,56.73,56.8,636169.0,48.0704,48.1466,48.0704,48.1297,636169.0
2019-06-04 14:00:00,56.81,56.82,56.68,56.7,1025050.0,48.1382,48.1466,48.028,48.0449,1025050.0
2019-06-04 14:30:00,56.71,56.71,56.6,56.61,997779.0,48.0534,48.0534,47.9602,47.9687,997779.0
2019-06-04 15:00:00,56.61,56.77,56.6,56.76,1328677.0,47.9687,48.1043,47.9602,48.0958,1328677.0
2019-06-04 15:30:00,56.76,56.83,56.67,56.82,3593022.0,48.0958,48.1551,48.0195,48.1466,3593022.0
2019-06-05 09:30:00,57.1,57.16,56.86,57.13,1574631.0,48.3839,48.4347,48.1805,48.4093,1574631.0
2019-06-05 10:00:00,57.14,57.25,57.05,57.23,1283060.0,48.4178,48.511,48.3415,48.494,1283060.0
2019-06-05 10:30:00,57.23,57.35,57.22,57.31,1014877.0,48.494,48.5957,48.4856,48.5618,1014877.0
2019-06-05 11:00:00,57.32,57.36,57.23,57.34,611149.0,48.5703,48.6042,48.494,48.5872,611149.0
2019-06-05 11:30:00,57.34,57.41,57.32,57.38,681566.0,48.5872,48.6466,48.5703,48.6211,681566.0
2019-06-05 12:00:00,57.38,57.49,57.34,57.48,803912.0,48.6211,48.7144,48.5872,48.7059,803912.0
2019-06-05 12:30:00,57.47,57.5,57.38,57.48,664245.0,48.6974,48.7228,48.6211,48.7059,664245.0
2019-06-05 13:00:00,57.49,57.55,57.49,57.53,612568.0,48.7144,48.7652,48.7144,48.7482,612568.0
2019-06-05 13:30:00,57.54,57.54,57.47,57.52,290212.0,48.7567,48.7567,48.6974,48.7398,290212.0
2019-06-05 14:00:00,57.52,57.56,57.48,57.54,217058.0,48.7398,48.7737,48.7059,48.7567,217058.0
2019-06-05 14:30:00,57.55,57.57,57.43,57.45,398344.0,48.7652,48.7821,48.6635,48.6805,398344.0
2019-06-05 15:00:00,57.44,57.51,57.43,57.5,467280.0,48.672,48.7313,48.6635,48.7228,467280.0
2019-06-05 15:30:00,57.5,57.58,57.38,57.53,2862011.0,48.7228,48.7906,48.6211,48.7482,2862011.0
2019-06-06 09:30:00,57.67,57.78,57.49,57.76,1646050.0,48.8669,48.9601,48.7144,48.9431,1646050.0
2019-06-06 10:00:00,57.76,57.83,57.69,57.71,2499163.0,48.9431,49.0025,48.8838,48.9008,2499163.0
2019-06-06 10:30:00,57.72,57.96,57.71,57.95,539089.0,48.9092,49.1126,48.9008,49.1041,539089.0
2019-06-06 11:00:00,57.94,57.98,57.9,57.96,1319026.0,49.0957,49.1296,49.0618,49.1126,1319026.0
2019-06-06 11:30:00,57.95,58.01,57.8,57.88,764356.0,49.1041,49.155,48.977,49.0448,764356.0
2019-06-06 12:00:00,57.88,57.96,57.85,57.95,482600.0,49.0448,49.1126,49.0194,49.1041,482600.0
2019-06-06 12:30:00,57.95,58.04,57.93,58.03,215872.0,49.1041,49.1804,49.0872,49.1719,215872.0
2019-06-06 13:00:00,58.03,58.09,58.02,58.09,360517.0,49.1719,49.2228,49.1634,49.2228,360517.0
2019-06-06 13:30:00,58.08,58.13,58.04,58.11,758069.0,49.2143,49.2567,49.1804,49.2397,758069.0
2019-06-06 14:00:00,58.11,58.11,58.01,58.03,736626.0,49.2397,49.2397,49.155,49.1719,736626.0
2019-06-06 14:30:00,58.02,58.13,57.93,57.96,1801118.0,49.1634,49.2567,49.0872,49.1126,1801118.0
2019-06-06 15:00:00,57.95,58.12,57.94,58.11,702101.0,49.1041,49.2482,49.0957,49.2397,702101.0
2019-06-06 15:30:00,58.11,58.19,58.02,58.06,3628934.0,49.2397,49.3075,49.1634,49.1973,3628934.0
2019-06-07 09:30:00,58.3,58.63,58.27,58.54,2598793.0,49.4007,49.6803,49.3753,49.6041,2598793.0
2019-06-07 10:00:00,58.55,58.67,58.55,58.65,604805.0,49.6125,49.7142,49.6125,49.6973,604805.0
2019-06-07 10:30:00,58.66,58.84,58.66,58.84,575871.0,49.7058,49.8583,49.7058,49.8583,575871.0
2019-06-07 11:00:00,58.84,58.85,58.73,58.78,537465.0,49.8583,49.8668,49.7651,49.8074,537465.0
2019-06-07 11:30:00,58.78,58.82,58.69,58.71,584559.0,49.8074,49.8413,49.7312,49.7481,584559.0
2019-06-07 12:00:00,58.7,58.74,58.66,58.71,277217.0,49.7396,49.7735,49.7058,49.7481,277217.0
2019-06-07 12:30:00,58.72,58.84,58.71,58.83,209047.0,49.7566,49.8583,49.7481,49.8498,209047.0
2019-06-07 13:00:00,58.84,58.86,58.7,58.72,370832.0,49.8583,49.8752,49.7396,49.7566,370832.0
2019-06-07 13:30:00,58.72,58.75,58.67,58.7,239829.0,49.7566,49.782,49.7142,49.7396,239829.0
2019-06-07 14:00:00,58.69,58.75,58.67,58.72,453772.0,49.7312,49.782,49.7142,49.7566,453772.0
2019-06-07 14:30:00,58.71,58.76,58.62,58.65,288515.0,49.7481,49.7905,49.6719,49.6973,288515.0
2019-06-07 15:00:00,58.64,58.78,58.64,58.76,295235.0,49.6888,49.8074,49.6888,49.7905,295235.0
2019-06-07 15:30:00,58.76,58.79,58.61,58.62,2129107.0,49.7905,49.8159,49.6634,49.6719,2129107.0
2019-06-10 09:30:00,58.96,58.96,58.52,58.62,1913194.0,49.96,49.96,49.5871,49.6719,1913194.0
2019-06-10 10:00:00,58.63,58.72,58.5,58.58,906290.0,49.6803,49.7566,49.5702,49.638,906290.0
2019-06-10 10:30:00,58.58,58.63,58.54,58.57,549607.0,49.638,49.6803,49.6041,49.6295,549607.0
2019-06-10 11:00:00,58.56,58.61,58.52,58.59,634218.0,49.621,49.6634,49.5871,49.6464,634218.0
2019-06-10 11:30:00,58.58,58.67,58.58,58.62,506951.0,49.638,49.7142,49.638,49.6719,506951.0
2019-06-10 12:00:00,58.62,58.64,58.55,58.59,323657.0,49.6719,49.6888,49.6125,49.6464,323657.0
2019-06-10 12:30:00,58.59,58.59,58.52,58.57,253683.0,49.6464,49.6464,49.5871,49.6295,253683.0
2019-06-10 13:00:00,58.57,58.61,58.5,58.55,297134.0,49.6295,49.6634,49.5702,49.6125,297134.0
2019-06-10 13:30:00,58.55,58.58,58.5,58.53,369871.0,49.6125,49.638,49.5702,49.5956,369871.0
2019-06-10 14:00:00,58.53,58.61,58.47,58.57,339918.0,49.5956,49.6634,49.5448,49.6295,339918.0
2019-06-10 14:30:00,58.57,58.68,58.57,58.67,369324.0,49.6295,49.7227,49.6295,49.7142,369324.0
2019-06-10 15:00:00,58.67,58.69,58.61,58.62,682656.0,49.7142,49.7312,49.6634,49.6719,682656.0
2019-06-10 15:30:00,58.62,58.71,58.6,58.65,1957338.0,49.6719,49.7481,49.6549,49.6973,1957338.0
2019-06-11 09:30:00,58.82,58.91,58.74,58.89,4156827.0,49.8413,49.9176,49.7735,49.9006,4156827.0
2019-06-11 10:00:00,58.89,58.91,58.78,58.89,1069748.0,49.9006,49.9176,49.8074,49.9006,1069748.0
2019-06-11 10:30:00,58.9,58.91,58.83,58.9,1002546.0,49.9091,49.9176,49.8498,49.9091,1002546.0
2019-06-11 11:00:00,58.89,58.98,58.86,58.95,462963.0,49.9006,49.9769,49.8752,49.9515,462963.0
2019-06-11 11:30:00,58.95,58.99,58.9,58.95,419163.0,49.9515,49.9854,49.9091,49.9515,419163.0
2019-06-11 12:00:00,58.95,58.96,58.81,58.84,423229.0,49.9515,49.96,49.8329,49.8583,423229.0
2019-06-11 12:30:00,58.84,58.92,58.78,58.79,1031666.0,49.8583,49.9261,49.8074,49.8159,1031666.0
2019-06-11 13:00:00,58.79,58.86,58.77,58.86,943345.0,49.8159,49.8752,49.799,49.8752,943345.0
2019-06-11 13:30:00,58.85,58.92,58.83,58.92,800671.0,49.8668,49.9261,49.8498,49.9261,800671.0
2019-06-11 14:00:00,58.92,58.98,58.88,58.89,647780.0,49.9261,49.9769,49.8922,49.9006,647780.0
2019-06-11 14:30:00,58.89,58.89,58.75,58.79,532230.0,49.9006,49.9006,49.782,49.8159,532230.0
2019-06-11 15:00:00,58.78,58.79,58.69,58.72,699627.0,49.8074,49.8159,49.7312,49.7566,699627.0
2019-06-11 15:30:00,58.71,58.89,58.71,58.85,2557115.0,49.7481,49.9006,49.7481,49.8668,2557115.0
2019-06-12 09:30:00,58.98,59.24,58.94,59.21,1438041.0,49.9769,50.1972,49.943,50.1718,1438041.0
2019-06-12 10:00:00,59.22,59.27,59.1,59.11,1673252.0,50.1803,50.2226,50.0786,50.0871,1673252.0
2019-06-12 10:30:00,59.12,59.13,59.0,59.02,1640375.0,50.0955,50.104,49.9939,50.0108,1640375.0
2019-06-12 11:00:00,59.03,59.06,58.96,58.98,375769.0,50.0193,50.0447,49.96,49.9769,375769.0
2019-06-12 11:30:00,58.98,59.06,58.96,58.97,244650.0,49.9769,50.0447,49.96,49.9684,244650.0
2019-06-12 12:00:00,58.97,59.0,58.94,58.98,417302.0,49.9684,49.9939,49.943,49.9769,417302.0
2019-06-12 12:30:00,58.98,59.01,58.96,58.99,201958.0,49.9769,50.0023,49.96,49.9854,201958.0
2019-06-12 13:00:00,58.99,58.99,58.94,58.96,236314.0,49.9854,49.9854,49.943,49.96,236314.0
2019-06-12 13:30:00,58.96,58.98,58.92,58.93,256036.0,49.96,49.9769,49.9261,49.9345,256036.0
2019-06-12 14:00:00,58.94,58.94,58.85,58.89,493869.0,49.943,49.943,49.8668,49.9006,493869.0
2019-06-12 14:30:00,58.9,58.97,58.88,58.93,799030.0,49.9091,49.9684,49.8922,49.9345,799030.0
2019-06-12 15:00:00,58.93,58.93,58.84,58.87,746869.0,49.9345,49.9345,49.8583,49.8837,746869.0
2019-06-12 15:30:00,58.86,58.93,58.85,58.91,1561519.0,49.8752,49.9345,49.8668,49.9176,1561519.0
2019-06-13 09:30:00,59.13,59.24,58.95,59.02,1076424.0,50.104,50.1972,49.9515,50.0108,1076424.0
2019-06-13 10:00:00,59.02,59.03,58.87,58.96,928539.0,50.0108,50.0193,49.8837,49.96,928539.0
2019-06-13 10:30:00,58.96,58.98,58.81,58.83,734140.0,49.96,49.9769,49.8329,49.8498,734140.0
2019-06-13 11:00:00,58.83,58.85,58.72,58.84,436049.0,49.8498,49.8668,49.7566,49.8583,436049.0
2019-06-13 11:30:00,58.83,58.89,58.83,58.86,363287.0,49.8498,49.9006,49.8498,49.8752,363287.0
2019-06-13 12:00:00,58.85,58.9,58.83,58.84,611623.0,49.8668,49.9091,49.8498,49.8583,611623.0
2019-06-13 12:30:00,58.84,58.94,58.82,58.93,314692.0,49.8583,49.943,49.8413,49.9345,314692.0
2019-06-13 13:00:00,58.94,59.0,58.92,58.98,502805.0,49.943,49.9939,49.9261,49.9769,502805.0
2019-06-13 13:30:00,58.99,59.01,58.96,58.98,332293.0,49.9854,50.0023,49.96,49.9769,332293.0
2019-06-13 14:00:00,58.98,58.99,58.85,58.9,469676.0,49.9769,49.9854,49.8668,49.9091,469676.0
2019-06-13 14:30:00,58.9,58.95,58.85,58.93,410287.0,49.9091,49.9515,49.8668,49.9345,410287.0
2019-06-13 15:00:00,58.92,58.92,58.8,58.82,752049.0,49.9261,49.9261,49.8244,49.8413,752049.0
2019-06-13 15:30:00,58.82,59.07,58.81,59.05,2607544.0,49.8413,50.0532,49.8329,50.0362,2607544.0
2019-06-14 09:30:00,59.03,59.22,58.98,59.22,993198.0,50.0193,50.1803,49.9769,50.1803,993198.0
2019-06-14 10:00:00,59.21,59.21,59.04,59.08,1760970.0,50.1718,50.1718,50.0277,50.0616,1760970.0
2019-06-14 10:30:00,59.08,59.17,58.97,59.16,627410.0,50.0616,50.1379,49.9684,50.1294,627410.0
2019-06-14 11:00:00,59.17,59.19,59.11,59.16,364239.0,50.1379,50.1549,50.0871,50.1294,364239.0
2019-06-14 11:30:00,59.17,59.22,59.09,59.12,410352.0,50.1379,50.1803,50.0701,50.0955,410352.0
2019-06-14 12:00:00,59.11,59.11,59.06,59.1,197671.0,50.0871,50.0871,50.0447,50.0786,197671.0
2019-06-14 12:30:00,59.1,59.17,59.1,59.15,219673.0,50.0786,50.1379,50.0786,50.121,219673.0
2019-06-14 13:00:00,59.15,59.15,59.09,59.1,261322.0,50.121,50.121,50.0701,50.0786,261322.0
2019-06-14 13:30:00,59.11,59.15,59.09,59.1,290618.0,50.0871,50.121,50.0701,50.0786,290618.0
2019-06-14 14:00:00,59.09,59.19,59.09,59.16,679402.0,50.0701,50.1549,50.0701,50.1294,679402.0
2019-06-14 14:30:00,59.17,59.18,59.14,59.15,238618.0,50.1379,50.1464,50.1125,50.121,238618.0
2019-06-14 15:00:00,59.15,59.25,59.14,59.22,514264.0,50.121,50.2057,50.1125,50.1803,514264.0
2019-06-14 15:30:00,59.22,59.24,59.07,59.08,1776610.0,50.1803,50.1972,50.0532,50.0616,1776610.0
2019-06-17 09:30:00,59.11,59.17,58.75,58.76,1306163.0,50.0871,50.1379,49.782,49.7905,1306163.0
2019-06-17 10:00:00,58.77,58.83,58.64,58.81,1163087.0,49.799,49.8498,49.6888,49.8329,1163087.0
2019-06-17 10:30:00,58.81,58.86,58.77,58.84,547069.0,49.8329,49.8752,49.799,49.8583,547069.0
2019-06-17 11:00:00,58.84,58.89,58.82,58.83,334094.0,49.8583,49.9006,49.8413,49.8498,334094.0
2019-06-17 11:30:00,58.83,58.85,58.77,58.81,160309.0,49.8498,49.8668,49.799,49.8329,160309.0
2019-06-17 12:00:00,58.8,58.82,58.74,58.75,272727.0,49.8244,49.8413,49.7735,49.782,272727.0
2019-06-17 12:30:00,58.75,58.84,58.73,58.83,494877.0,49.782,49.8583,49.7651,49.8498,494877.0
2019-06-17 13:00:00,58.83,58.88,58.82,58.85,575634.0,49.8498,49.8922,49.8413,49.8668,575634.0
2019-06-17 13:30:00,58.84,59.0,58.83,58.97,320045.0,49.8583,49.9939,49.8498,49.9684,320045.0
2019-06-17 14:00:00,58.97,59.05,58.95,59.01,737719.0,49.9684,50.0362,49.9515,50.0023,737719.0
2019-06-17 14:30:00,59.01,59.02,58.93,58.95,355900.0,50.0023,50.0108,49.9345,49.9515,355900.0
2019-06-17 15:00:00,58.95,58.98,58.92,58.94,299589.0,49.9515,49.9769,49.9261,49.943,299589.0
2019-06-17 15:30:00,58.94,58.95,58.86,58.91,1136909.0,49.943,49.9515,49.8752,49.9176,1136909.0
2019-06-18 09:30:00,59.37,59.37,58.89,58.95,2953786.0,50.3074,50.3074,49.9006,49.9515,2953786.0
2019-06-18 10:00:00,58.95,58.98,58.64,58.67,2574885.0,49.9515,49.9769,49.6888,49.7142,2574885.0
2019-06-18 10:30:00,58.67,58.78,58.61,58.76,1128375.0,49.7142,49.8074,49.6634,49.7905,1128375.0
2019-06-18 11:00:00,58.77,58.81,58.55,58.61,2356575.0,49.799,49.8329,49.6125,49.6634,2356575.0
2019-06-18 11:30:00,58.62,58.69,58.58,58.62,701236.0,49.6719,49.7312,49.638,49.6719,701236.0
2019-06-18 12:00:00,58.62,58.7,58.58,58.7,630032.0,49.6719,49.7396,49.638,49.7396,630032.0
2019-06-18 12:30:00,58.7,58.76,58.65,58.75,606289.0,49.7396,49.7905,49.6973,49.782,606289.0
2019-06-18 13:00:00,58.75,58.76,58.69,58.7,418651.0,49.782,49.7905,49.7312,49.7396,418651.0
2019-06-18 13:30:00,58.71,58.75,58.68,58.73,469695.0,49.7481,49.782,49.7227,49.7651,469695.0
2019-06-18 14:00:00,58.73,58.75,58.67,58.71,830920.0,49.7651,49.782,49.7142,49.7481,830920.0
2019-06-18 14:30:00,58.71,58.72,58.58,58.59,805011.0,49.7481,49.7566,49.638,49.6464,805011.0
2019-06-18 15:00:00,58.58,58.63,58.56,58.6,747775.0,49.638,49.6803,49.621,49.6549,747775.0
2019-06-18 15:30:00,58.59,58.64,58.52,58.6,2196713.0,49.6464,49.6888,49.5871,49.6549,2196713.0
2019-06-19 09:30:00,58.43,58.6,58.4,58.51,1136194.0,49.5109,49.6549,49.4854,49.5787,1136194.0
2019-06-19 10:00:00,58.5,58.53,58.41,58.44,510078.0,49.5702,49.5956,49.4939,49.5193,510078.0
2019-06-19 10:30:00,58.44,58.44,58.27,58.34,656303.0,49.5193,49.5193,49.3753,49.4346,656303.0
2019-06-19 11:00:00,58.34,58.39,58.29,58.35,1620118.0,49.4346,49.477,49.3922,49.4431,1620118.0
2019-06-19 11:30:00,58.35,58.36,58.29,58.33,1015934.0,49.4431,49.4515,49.3922,49.4261,1015934.0
2019-06-19 12:00:00,58.33,58.42,58.32,58.4,553318.0,49.4261,49.5024,49.4177,49.4854,553318.0
2019-06-19 12:30:00,58.4,58.44,58.37,58.41,245324.0,49.4854,49.5193,49.46,49.4939,245324.0
2019-06-19 13:00:00,58.41,58.44,58.37,58.43,415464.0,49.4939,49.5193,49.46,49.5109,415464.0
2019-06-19 13:30:00,58.43,58.5,58.38,58.49,315703.0,49.5109,49.5702,49.4685,49.5617,315703.0
2019-06-19 14:00:00,58.49,58.75,58.4,58.74,2290452.0,49.5617,49.782,49.4854,49.7735,2290452.0
2019-06-19 14:30:00,58.74,58.86,58.68,58.82,857823.0,49.7735,49.8752,49.7227,49.8413,857823.0
2019-06-19 15:00:00,58.81,58.93,58.8,58.85,610931.0,49.8329,49.9345,49.8244,49.8668,610931.0
2019-06-19 15:30:00,58.86,58.96,58.8,58.84,1847021.0,49.8752,49.96,49.8244,49.8583,1847021.0
2019-06-20 09:30:00,59.23,59.26,58.96,59.18,2301060.0,50.1887,50.2142,49.96,50.1464,2301060.0
2019-06-20 10:00:00,59.18,59.32,59.11,59.15,999469.0,50.1464,50.265,50.0871,50.121,999469.0
2019-06-20 10:30:00,59.16,59.2,59.1,59.16,650412.0,50.1294,50.1633,50.0786,50.1294,650412.0
2019-06-20 11:00:00,59.17,59.2,59.1,59.12,487068.0,50.1379,50.1633,50.0786,50.0955,487068.0
2019-06-20 11:30:00,59.13,59.19,59.07,59.15,659909.0,50.104,50.1549,50.0532,50.121,659909.0
2019-06-20 12:00:00,59.16,59.16,58.99,59.1,973512.0,50.1294,50.1294,49.9854,50.0786,973512.0
2019-06-20 12:30:00,59.1,59.18,59.04,59.16,518984.0,50.0786,50.1464,50.0277,50.1294,518984.0
2019-06-20 13:00:00,59.17,59.29,59.14,59.28,304208.0,50.1379,50.2396,50.1125,50.2311,304208.0
2019-06-20 13:30:00,59.28,59.31,59.24,59.25,363959.0,50.2311,50.2565,50.1972,50.2057,363959.0
2019-06-20 14:00:00,59.25,59.28,59.2,59.22,645679.0,50.2057,50.2311,50.1633,50.1803,645679.0
2019-06-20 14:30:00,59.22,59.31,59.22,59.31,613238.0,50.1803,50.2565,50.1803,50.2565,613238.0
2019-06-20 15:00:00,59.31,59.32,59.25,59.28,754358.0,50.2565,50.265,50.2057,50.2311,754358.0
2019-06-20 15:30:00,59.28,59.43,59.24,59.34,2937521.0,50.2311,50.3582,50.1972,50.282,2937521.0
2019-06-21 09:30:00,58.86,58.94,58.67,58.68,2061842.0,50.2562,50.3245,50.0939,50.1025,2061842.0
2019-06-21 10:00:00,58.69,58.8,58.68,58.74,1540604.0,50.111,50.2049,50.1025,50.1537,1540604.0
2019-06-21 10:30:00,58.74,58.83,58.72,58.8,534847.0,50.1537,50.2306,50.1366,50.2049,534847.0
2019-06-21 11:00:00,58.8,59.01,58.79,58.91,803653.0,50.2049,50.3842,50.1964,50.2989,803653.0
2019-06-21 11:30:00,58.91,58.95,58.8,58.86,574992.0,50.2989,50.333,50.2049,50.2562,574992.0
2019-06-21 12:00:00,58.86,58.88,58.8,58.87,464390.0,50.2562,50.2732,50.2049,50.2647,464390.0
2019-06-21 12:30:00,58.87,58.89,58.81,58.86,351579.0,50.2647,50.2818,50.2135,50.2562,351579.0
2019-06-21 13:00:00,58.86,58.87,58.81,58.86,308722.0,50.2562,50.2647,50.2135,50.2562,308722.0
2019-06-21 13:30:00,58.86,58.93,58.86,58.93,284414.0,50.2562,50.3159,50.2562,50.3159,284414.0
2019-06-21 14:00:00,58.93,58.97,58.87,58.92,390606.0,50.3159,50.3501,50.2647,50.3074,390606.0
2019-06-21 14:30:00,58.92,58.97,58.9,58.91,712850.0,50.3074,50.3501,50.2903,50.2989,712850.0
2019-06-21 15:00:00,58.91,59.0,58.89,58.96,631762.0,50.2989,50.3757,50.2818,50.3416,631762.0
2019-06-21 15:30:00,58.96,58.97,58.62,58.69,4373078.0,50.3416,50.3501,50.0513,50.111,4373078.0
2019-06-24 09:30:00,58.81,59.01,58.81,58.83,1232088.0,50.2135,50.3842,50.2135,50.2306,1232088.0
2019-06-24 10:00:00,58.83,58.94,58.76,58.93,1351987.0,50.2306,50.3245,50.1708,50.3159,1351987.0
2019-06-24 10:30:00,58.94,58.96,58.87,58.92,619119.0,50.3245,50.3416,50.2647,50.3074,619119.0
2019-06-24 11:00:00,58.93,59.1,58.92,59.1,879617.0,50.3159,50.4611,50.3074,50.4611,879617.0
2019-06-24 11:30:00,59.1,59.1,58.98,59.0,496272.0,50.4611,50.4611,50.3586,50.3757,496272.0
2019-06-24 12:00:00,59.01,59.06,58.99,59.04,401130.0,50.3842,50.4269,50.3672,50.4099,401130.0
2019-06-24 12:30:00,59.04,59.09,58.95,58.96,542075.0,50.4099,50.4525,50.333,50.3416,542075.0
2019-06-24 13:00:00,58.96,59.0,58.94,58.99,377976.0,50.3416,50.3757,50.3245,50.3672,377976.0
2019-06-24 13:30:00,58.98,59.04,58.93,58.95,305188.0,50.3586,50.4099,50.3159,50.333,305188.0
2019-06-24 14:00:00,58.95,58.97,58.85,58.89,377363.0,50.333,50.3501,50.2476,50.2818,377363.0
2019-06-24 14:30:00,58.89,58.93,58.87,58.91,423389.0,50.2818,50.3159,50.2647,50.2989,423389.0
2019-06-24 15:00:00,58.92,58.98,58.9,58.93,987429.0,50.3074,50.3586,50.2903,50.3159,987429.0
2019-06-24 15:30:00,58.93,58.94,58.83,58.86,2108102.0,50.3159,50.3245,50.2306,50.2562,2108102.0
2019-06-25 09:30:00,58.89,58.96,58.8,58.83,941945.0,50.2818,50.3416,50.2049,50.2306,941945.0
2019-06-25 10:00:00,58.82,58.9,58.77,58.88,992092.0,50.222,50.2903,50.1793,50.2732,992092.0
2019-06-25 10:30:00,58.88,58.92,58.8,58.91,536418.0,50.2732,50.3074,50.2049,50.2989,536418.0
2019-06-25 11:00:00,58.91,58.96,58.86,58.94,348371.0,50.2989,50.3416,50.2562,50.3245,348371.0
2019-06-25 11:30:00,58.94,58.96,58.87,58.93,393405.0,50.3245,50.3416,50.2647,50.3159,393405.0
2019-06-25 12:00:00,58.93,58.96,58.89,58.9,404329.0,50.3159,50.3416,50.2818,50.2903,404329.0
2019-06-25 12:30:00,58.91,58.92,58.76,58.79,1228787.0,50.2989,50.3074,50.1708,50.1964,1228787.0
2019-06-25 13:00:00,58.79,58.82,58.67,58.8,646563.0,50.1964,50.222,50.0939,50.2049,646563.0
2019-06-25 13:30:00,58.79,58.89,58.77,58.84,415905.0,50.1964,50.2818,50.1793,50.2391,415905.0
2019-06-25 14:00:00,58.84,58.92,58.76,58.77,953269.0,50.2391,50.3074,50.1708,50.1793,953269.0
2019-06-25 14:30:00,58.77,58.86,58.7,58.86,899107.0,50.1793,50.2562,50.1196,50.2562,899107.0
2019-06-25 15:00:00,58.85,58.94,58.81,58.93,1048362.0,50.2476,50.3245,50.2135,50.3159,1048362.0
2019-06-25 15:30:00,58.93,58.94,58.79,58.81,2145600.0,50.3159,50.3245,50.1964,50.2135,2145600.0
2019-06-26 09:30:00,58.52,58.57,58.13,58.18,1894088.0,49.9659,50.0086,49.6329,49.6756,1894088.0
2019-06-26 10:00:00,58.17,58.24,58.1,58.17,1346140.0,49.667,49.7268,49.6073,49.667,1346140.0
2019-06-26 10:30:00,58.17,58.31,58.12,58.24,1141800.0,49.667,49.7866,49.6243,49.7268,1141800.0
2019-06-26 11:00:00,58.23,58.25,58.11,58.17,462396.0,49.7183,49.7353,49.6158,49.667,462396.0
2019-06-26 11:30:00,58.16,58.18,58.1,58.16,818178.0,49.6585,49.6756,49.6073,49.6585,818178.0
2019-06-26 12:00:00,58.16,58.25,58.12,58.18,393852.0,49.6585,49.7353,49.6243,49.6756,393852.0
2019-06-26 12:30:00,58.18,58.24,58.16,58.21,429338.0,49.6756,49.7268,49.6585,49.7012,429338.0
2019-06-26 13:00:00,58.21,58.22,58.14,58.16,424729.0,49.7012,49.7097,49.6414,49.6585,424729.0
2019-06-26 13:30:00,58.15,58.19,58.11,58.19,410489.0,49.65,49.6841,49.6158,49.6841,410489.0
2019-06-26 14:00:00,58.19,58.22,58.07,58.12,474473.0,49.6841,49.7097,49.5816,49.6243,474473.0
2019-06-26 14:30:00,58.12,58.12,57.97,58.04,577125.0,49.6243,49.6243,49.4963,49.556,577125.0
2019-06-26 15:00:00,58.05,58.13,58.05,58.09,536724.0,49.5646,49.6329,49.5646,49.5987,536724.0
2019-06-26 15:30:00,58.08,58.15,57.98,57.99,1470862.0,49.5902,49.65,49.5048,49.5133,1470862.0
2019-06-27 09:30:00,58.03,58.08,57.91,57.93,1058733.0,49.5475,49.5902,49.445,49.4621,1058733.0
2019-06-27 10:00:00,57.94,57.96,57.77,57.89,2103548.0,49.4706,49.4877,49.3255,49.428,2103548.0
2019-06-27 10:30:00,57.9,57.97,57.83,57.89,464952.0,49.4365,49.4963,49.3767,49.428,464952.0
2019-06-27 11:00:00,57.89,58.02,57.87,57.96,694580.0,49.428,49.539,49.4109,49.4877,694580.0
2019-06-27 11:30:00,57.97,58.05,57.95,58.04,428285.0,49.4963,49.5646,49.4792,49.556,428285.0
2019-06-27 12:00:00,58.04,58.13,58.02,58.07,282435.0,49.556,49.6329,49.539,49.5816,282435.0
2019-06-27 12:30:00,58.07,58.14,58.07,58.07,194193.0,49.5816,49.6414,49.5816,49.5816,194193.0
2019-06-27 13:00:00,58.08,58.09,58.04,58.09,197351.0,49.5902,49.5987,49.556,49.5987,197351.0
2019-06-27 13:30:00,58.09,58.11,58.07,58.11,251073.0,49.5987,49.6158,49.5816,49.6158,251073.0
2019-06-27 14:00:00,58.11,58.13,58.06,58.1,297397.0,49.6158,49.6329,49.5731,49.6073,297397.0
2019-06-27 14:30:00,58.1,58.16,58.1,58.13,222078.0,49.6073,49.6585,49.6073,49.6329,222078.0
2019-06-27 15:00:00,58.13,58.16,58.05,58.08,410938.0,49.6329,49.6585,49.5646,49.5902,410938.0
2019-06-27 15:30:00,58.08,58.15,58.03,58.05,3099001.0,49.5902,49.65,49.5475,49.5646,3099001.0
2019-06-28 09:30:00,58.38,58.46,58.21,58.27,925484.0,49.8463,49.9146,49.7012,49.7524,925484.0
2019-06-28 10:00:00,58.26,58.31,58.2,58.29,572069.0,49.7439,49.7866,49.6926,49.7695,572069.0
2019-06-28 10:30:00,58.3,58.38,58.2,58.2,410115.0,49.778,49.8463,49.6926,49.6926,410115.0
2019-06-28 11:00:00,58.2,58.2,58.06,58.15,520501.0,49.6926,49.6926,49.5731,49.65,520501.0
2019-06-28 11:30:00,58.14,58.21,58.11,58.15,481521.0,49.6414,49.7012,49.6158,49.65,481521.0
2019-06-28 12:00:00,58.15,58.3,58.14,58.27,506419.0,49.65,49.778,49.6414,49.7524,506419.0
2019-06-28 12:30:00,58.27,58.3,58.24,58.25,430740.0,49.7524,49.778,49.7268,49.7353,430740.0
2019-06-28 13:00:00,58.25,58.27,58.19,58.23,408207.0,49.7353,49.7524,49.6841,49.7183,408207.0
2019-06-28 13:30:00,58.23,58.24,58.16,58.16,425425.0,49.7183,49.7268,49.6585,49.6585,425425.0
2019-06-28 14:00:00,58.16,58.19,58.09,58.1,1411816.0,49.6585,49.6841,49.5987,49.6073,1411816.0
2019-06-28 14:30:00,58.11,58.14,58.04,58.06,437373.0,49.6158,49.6414,49.556,49.5731,437373.0
2019-06-28 15:00:00,58.06,58.07,57.95,58.03,1324061.0,49.5731,49.5816,49.4792,49.5475,1324061.0
2019-06-28 15:30:00,58.03,58.17,57.95,58.07,3673265.0,49.5475,49.667,49.4792,49.5816,3673265.0
2019-07-01 09:30:00,58.36,58.52,58.29,58.37,1166001.0,49.8293,49.9659,49.7695,49.8378,1166001.0
2019-07-01 10:00:00,58.39,58.46,58.35,58.4,657026.0,49.8549,49.9146,49.8207,49.8634,657026.0
2019-07-01 10:30:00,58.4,58.56,58.38,58.42,1008860.0,49.8634,50.0,49.8463,49.8805,1008860.0
2019-07-01 11:00:00,58.42,58.42,58.34,58.39,875188.0,49.8805,49.8805,49.8122,49.8549,875188.0
2019-07-01 11:30:00,58.39,58.48,58.33,58.36,779303.0,49.8549,49.9317,49.8036,49.8293,779303.0
2019-07-01 12:00:00,58.37,58.38,58.26,58.29,1138286.0,49.8378,49.8463,49.7439,49.7695,1138286.0
2019-07-01 12:30:00,58.28,58.29,58.13,58.14,884326.0,49.7609,49.7695,49.6329,49.6414,884326.0
2019-07-01 13:00:00,58.14,58.18,58.09,58.17,460476.0,49.6414,49.6756,49.5987,49.667,460476.0
2019-07-01 13:30:00,58.17,58.2,58.13,58.19,202996.0,49.667,49.6926,49.6329,49.6841,202996.0
2019-07-01 14:00:00,58.2,58.2,58.08,58.09,302435.0,49.6926,49.6926,49.5902,49.5987,302435.0
2019-07-01 14:30:00,58.09,58.16,58.08,58.13,318434.0,49.5987,49.6585,49.5902,49.6329,318434.0
2019-07-01 15:00:00,58.13,58.25,58.12,58.23,486840.0,49.6329,49.7353,49.6243,49.7183,486840.0
2019-07-01 15:30:00,58.23,58.45,58.21,58.39,2336649.0,49.7183,49.9061,49.7012,49.8549,2336649.0
2019-07-02 09:30:00,58.3,58.58,58.3,58.52,965284.0,49.778,50.0171,49.778,49.9659,965284.0
2019-07-02 10:00:00,58.52,58.72,58.51,58.71,1330878.0,49.9659,50.1366,49.9573,50.1281,1330878.0
2019-07-02 10:30:00,58.7,58.79,58.69,58.74,691788.0,50.1196,50.1964,50.111,50.1537,691788.0
2019-07-02 11:00:00,58.74,58.77,58.63,58.67,732870.0,50.1537,50.1793,50.0598,50.0939,732870.0
2019-07-02 11:30:00,58.66,58.7,58.6,58.61,564743.0,50.0854,50.1196,50.0342,50.0427,564743.0
2019-07-02 12:00:00,58.61,58.61,58.47,58.48,334992.0,50.0427,50.0427,49.9232,49.9317,334992.0
2019-07-02 12:30:00,58.49,58.51,58.45,58.47,301748.0,49.9403,49.9573,49.9061,49.9232,301748.0
2019-07-02 13:00:00,58.47,58.54,58.43,58.53,381769.0,49.9232,49.9829,49.889,49.9744,381769.0
2019-07-02 13:30:00,58.54,58.67,58.52,58.67,299364.0,49.9829,50.0939,49.9659,50.0939,299364.0
2019-07-02 14:00:00,58.67,58.79,58.65,58.74,604811.0,50.0939,50.1964,50.0769,50.1537,604811.0
2019-07-02 14:30:00,58.74,58.77,58.67,58.69,998263.0,50.1537,50.1793,50.0939,50.111,998263.0
2019-07-02 15:00:00,58.7,58.78,58.69,58.75,1023666.0,50.1196,50.1879,50.111,50.1622,1023666.0
2019-07-02 15:30:00,58.74,58.87,58.73,58.87,2121117.0,50.1537,50.2647,50.1452,50.2647,2121117.0
2019-07-03 09:30:00,59.01,59.22,58.96,59.19,1581285.0,50.3842,50.5635,50.3416,50.5379,1581285.0
2019-07-03 10:00:00,59.19,59.4,59.18,59.37,1323012.0,50.5379,50.7172,50.5294,50.6916,1323012.0
2019-07-03 10:30:00,59.38,59.47,59.37,59.44,1699644.0,50.7002,50.777,50.6916,50.7514,1699644.0
2019-07-03 11:00:00,59.44,59.46,59.37,59.45,940271.0,50.7514,50.7685,50.6916,50.7599,940271.0
2019-07-03 11:30:00,59.44,59.55,59.44,59.55,839395.0,50.7514,50.8453,50.7514,50.8453,839395.0
2019-07-03 12:00:00,59.54,59.65,59.52,59.6,801418.0,50.8368,50.9307,50.8197,50.888,801418.0
2019-07-03 12:30:00,59.59,59.72,59.59,59.66,4125189.0,50.8795,50.9905,50.8795,50.9392,4125189.0
2019-07-05 09:30:00,59.31,59.44,58.91,58.95,2468298.0,50.6404,50.7514,50.2989,50.333,2468298.0
2019-07-05 10:00:00,58.95,59.07,58.92,58.95,1630509.0,50.333,50.4355,50.3074,50.333,1630509.0
2019-07-05 10:30:00,58.95,58.99,58.87,58.99,610587.0,50.333,50.3672,50.2647,50.3672,610587.0
2019-07-05 11:00:00,58.99,59.01,58.91,59.0,593604.0,50.3672,50.3842,50.2989,50.3757,593604.0
2019-07-05 11:30:00,58.99,59.01,58.92,59.01,540922.0,50.3672,50.3842,50.3074,50.3842,540922.0
2019-07-05 12:00:00,59.0,59.2,58.98,59.15,694640.0,50.3757,50.5465,50.3586,50.5038,694640.0
2019-07-05 12:30:00,59.15,59.26,59.14,59.19,229895.0,50.5038,50.5977,50.4952,50.5379,229895.0
2019-07-05 13:00:00,59.19,59.25,59.13,59.24,266906.0,50.5379,50.5892,50.4867,50.5806,266906.0
2019-07-05 13:30:00,59.25,59.28,59.2,59.23,611224.0,50.5892,50.6148,50.5465,50.5721,611224.0
2019-07-05 14:00:00,59.24,59.29,59.21,59.27,184288.0,50.5806,50.6233,50.555,50.6062,184288.0
2019-07-05 14:30:00,59.28,59.39,59.28,59.38,184335.0,50.6148,50.7087,50.6148,50.7002,184335.0
2019-07-05 15:00:00,59.38,59.4,59.31,59.38,368801.0,50.7002,50.7172,50.6404,50.7002,368801.0
2019-07-05 15:30:00,59.39,59.42,59.25,59.39,1694739.0,50.7087,50.7343,50.5892,50.7087,1694739.0
2019-07-08 09:30:00,59.4,59.55,59.36,59.46,980168.0,50.7172,50.8453,50.6831,50.7685,980168.0
2019-07-08 10:00:00,59.46,59.54,59.39,59.41,553519.0,50.7685,50.8368,50.7087,50.7258,553519.0
2019-07-08 10:30:00,59.41,59.44,59.36,59.42,804578.0,50.7258,50.7514,50.6831,50.7343,804578.0
2019-07-08 11:00:00,59.43,59.45,59.34,59.35,341159.0,50.7428,50.7599,50.666,50.6745,341159.0
2019-07-08 11:30:00,59.35,59.4,59.33,59.36,342629.0,50.6745,50.7172,50.6575,50.6831,342629.0
2019-07-08 12:00:00,59.36,59.37,59.3,59.32,246906.0,50.6831,50.6916,50.6319,50.6489,246906.0
2019-07-08 12:30:00,59.32,59.38,59.31,59.36,197637.0,50.6489,50.7002,50.6404,50.6831,197637.0
2019-07-08 13:00:00,59.36,59.44,59.36,59.42,187614.0,50.6831,50.7514,50.6831,50.7343,187614.0
2019-07-08 13:30:00,59.42,59.45,59.36,59.41,210042.0,50.7343,50.7599,50.6831,50.7258,210042.0
2019-07-08 14:00:00,59.41,59.45,59.38,59.44,336455.0,50.7258,50.7599,50.7002,50.7514,336455.0
2019-07-08 14:30:00,59.44,59.49,59.44,59.46,328115.0,50.7514,50.7941,50.7514,50.7685,328115.0
2019-07-08 15:00:00,59.45,59.54,59.42,59.51,416451.0,50.7599,50.8368,50.7343,50.8112,416451.0
2019-07-08 15:30:00,59.51,59.59,59.46,59.48,2045441.0,50.8112,50.8795,50.7685,50.7855,2045441.0
2019-07-09 09:30:00,59.29,59.46,59.14,59.16,1307110.0,50.6233,50.7685,50.4952,50.5123,1307110.0
2019-07-09 10:00:00,59.16,59.26,59.11,59.13,925471.0,50.5123,50.5977,50.4696,50.4867,925471.0
2019-07-09 10:30:00,59.12,59.21,59.04,59.05,2185683.0,50.4782,50.555,50.4099,50.4184,2185683.0
2019-07-09 11:00:00,59.04,59.15,59.02,59.02,855226.0,50.4099,50.5038,50.3928,50.3928,855226.0
2019-07-09 11:30:00,59.02,59.09,58.97,59.01,756996.0,50.3928,50.4525,50.3501,50.3842,756996.0
2019-07-09 12:00:00,59.02,59.06,58.99,59.02,445592.0,50.3928,50.4269,50.3672,50.3928,445592.0
2019-07-09 12:30:00,59.02,59.06,59.0,59.03,977069.0,50.3928,50.4269,50.3757,50.4013,977069.0
2019-07-09 13:00:00,59.04,59.08,59.02,59.03,322191.0,50.4099,50.444,50.3928,50.4013,322191.0
2019-07-09 13:30:00,59.03,59.05,59.0,59.02,268602.0,50.4013,50.4184,50.3757,50.3928,268602.0
2019-07-09 14:00:00,59.01,59.02,58.97,58.99,339363.0,50.3842,50.3928,50.3501,50.3672,339363.0
2019-07-09 14:30:00,58.99,59.01,58.96,58.97,542790.0,50.3672,50.3842,50.3416,50.3501,542790.0
2019-07-09 15:00:00,58.98,58.98,58.91,58.95,574203.0,50.3586,50.3586,50.2989,50.333,574203.0
2019-07-09 15:30:00,58.95,59.22,58.94,59.13,2294024.0,50.333,50.5635,50.3245,50.4867,2294024.0
2019-07-10 09:30:00,59.29,59.47,59.29,59.38,1190459.0,50.6233,50.777,50.6233,50.7002,1190459.0
2019-07-10 10:00:00,59.39,59.6,59.38,59.53,1095477.0,50.7087,50.888,50.7002,50.8282,1095477.0
2019-07-10 10:30:00,59.53,59.61,59.51,59.54,686838.0,50.8282,50.8965,50.8112,50.8368,686838.0
2019-07-10 11:00:00,59.54,59.54,59.42,59.43,6628157.0,50.8368,50.8368,50.7343,50.7428,6628157.0
2019-07-10 11:30:00,59.43,59.52,59.42,59.52,1101157.0,50.7428,50.8197,50.7343,50.8197,1101157.0
2019-07-10 12:00:00,59.52,59.53,59.4,59.45,696562.0,50.8197,50.8282,50.7172,50.7599,696562.0
2019-07-10 12:30:00,59.45,59.53,59.44,59.53,309193.0,50.7599,50.8282,50.7514,50.8282,309193.0
2019-07-10 13:00:00,59.54,59.54,59.5,59.52,360431.0,50.8368,50.8368,50.8026,50.8197,360431.0
2019-07-10 13:30:00,59.51,59.63,59.51,59.61,247846.0,50.8112,50.9136,50.8112,50.8965,247846.0
2019-07-10 14:00:00,59.61,59.66,59.5,59.51,1318960.0,50.8965,50.9392,50.8026,50.8112,1318960.0
2019-07-10 14:30:00,59.5,59.57,59.47,59.55,225018.0,50.8026,50.8624,50.777,50.8453,225018.0
2019-07-10 15:00:00,59.55,59.58,59.49,59.53,313437.0,50.8453,50.8709,50.7941,50.8282,313437.0
2019-07-10 15:30:00,59.52,59.58,59.51,59.55,1838378.0,50.8197,50.8709,50.8112,50.8453,1838378.0
2019-07-11 09:30:00,59.59,59.71,59.52,59.55,921032.0,50.8795,50.9819,50.8197,50.8453,921032.0
2019-07-11 10:00:00,59.55,59.71,59.55,59.64,416337.0,50.8453,50.9819,50.8453,50.9222,416337.0
2019-07-11 10:30:00,59.65,59.66,59.42,59.48,668749.0,50.9307,50.9392,50.7343,50.7855,668749.0
2019-07-11 11:00:00,59.47,59.58,59.45,59.58,662009.0,50.777,50.8709,50.7599,50.8709,662009.0
2019-07-11 11:30:00,59.58,59.6,59.53,59.55,390997.0,50.8709,50.888,50.8282,50.8453,390997.0
2019-07-11 12:00:00,59.55,59.58,59.48,59.51,301883.0,50.8453,50.8709,50.7855,50.8112,301883.0
2019-07-11 12:30:00,59.51,59.55,59.47,59.55,182252.0,50.8112,50.8453,50.777,50.8453,182252.0
2019-07-11 13:00:00,59.54,59.56,59.42,59.43,796812.0,50.8368,50.8538,50.7343,50.7428,796812.0
2019-07-11 13:30:00,59.42,59.45,59.35,59.38,577763.0,50.7343,50.7599,50.6745,50.7002,577763.0
2019-07-11 14:00:00,59.38,59.41,59.34,59.39,303962.0,50.7002,50.7258,50.666,50.7087,303962.0
2019-07-11 14:30:00,59.39,59.48,59.37,59.48,427694.0,50.7087,50.7855,50.6916,50.7855,427694.0
2019-07-11 15:00:00,59.48,59.48,59.44,59.45,196881.0,50.7855,50.7855,50.7514,50.7599,196881.0
2019-07-11 15:30:00,59.44,59.67,59.44,59.66,4207523.0,50.7514,50.9478,50.7514,50.9392,4207523.0
2019-07-12 09:30:00,59.64,59.92,59.64,59.79,1829499.0,50.9222,51.1612,50.9222,51.0502,1829499.0
2019-07-12 10:00:00,59.79,59.81,59.72,59.78,738806.0,51.0502,51.0673,50.9905,51.0417,738806.0
2019-07-12 10:30:00,59.79,59.85,59.73,59.84,234029.0,51.0502,51.1015,50.999,51.0929,234029.0
2019-07-12 11:00:00,59.85,59.97,59.83,59.93,415952.0,51.1015,51.2039,51.0844,51.1698,415952.0
2019-07-12 11:30:00,59.92,59.93,59.83,59.89,623680.0,51.1612,51.1698,51.0844,51.1356,623680.0
2019-07-12 12:00:00,59.89,59.92,59.83,59.84,295760.0,51.1356,51.1612,51.0844,51.0929,295760.0
2019-07-12 12:30:00,59.83,59.84,59.78,59.84,286128.0,51.0844,51.0929,51.0417,51.0929,286128.0
2019-07-12 13:00:00,59.84,59.85,59.75,59.76,378400.0,51.0929,51.1015,51.0161,51.0246,378400.0
2019-07-12 13:30:00,59.76,59.81,59.75,59.8,329589.0,51.0246,51.0673,51.0161,51.0588,329589.0
2019-07-12 14:00:00,59.79,59.82,59.77,59.78,279372.0,51.0502,51.0758,51.0331,51.0417,279372.0
2019-07-12 14:30:00,59.78,59.83,59.76,59.8,648288.0,51.0417,51.0844,51.0246,51.0588,648288.0
2019-07-12 15:00:00,59.8,59.81,59.74,59.78,286112.0,51.0588,51.0673,51.0075,51.0417,286112.0
2019-07-12 15:30:00,59.77,59.86,59.74,59.84,1840452.0,51.0331,51.11,51.0075,51.0929,1840452.0
2019-07-15 09:30:00,59.93,60.03,59.77,59.97,1582109.0,51.1698,51.2551,51.0331,51.2039,1582109.0
2019-07-15 10:00:00,59.97,60.07,59.93,60.04,677703.0,51.2039,51.2893,51.1698,51.2637,677703.0
2019-07-15 10:30:00,60.05,60.07,59.93,60.05,413331.0,51.2722,51.2893,51.1698,51.2722,413331.0
2019-07-15 11:00:00,60.05,60.07,59.94,59.95,1093122.0,51.2722,51.2893,51.1783,51.1868,1093122.0
2019-07-15 11:30:00,59.95,59.97,59.87,59.91,342926.0,51.1868,51.2039,51.1185,51.1527,342926.0
2019-07-15 12:00:00,59.91,59.95,59.9,59.91,358723.0,51.1527,51.1868,51.1441,51.1527,358723.0
2019-07-15 12:30:00,59.92,59.94,59.88,59.89,198670.0,51.1612,51.1783,51.1271,51.1356,198670.0
2019-07-15 13:00:00,59.9,59.94,59.88,59.92,118267.0,51.1441,51.1783,51.1271,51.1612,118267.0
2019-07-15 13:30:00,59.93,59.95,59.91,59.93,168340.0,51.1698,51.1868,51.1527,51.1698,168340.0
2019-07-15 14:00:00,59.92,59.94,59.89,59.89,165853.0,51.1612,51.1783,51.1356,51.1356,165853.0
2019-07-15 14:30:00,59.89,59.92,59.87,59.9,102747.0,51.1356,51.1612,51.1185,51.1441,102747.0
2019-07-15 15:00:00,59.91,59.93,59.86,59.87,185999.0,51.1527,51.1698,51.11,51.1185,185999.0
2019-07-15 15:30:00,59.87,59.98,59.86,59.97,1127437.0,51.1185,51.2125,51.11,51.2039,1127437.0
2019-07-16 09:30:00,59.98,60.23,59.95,59.95,1111949.0,51.2125,51.4259,51.1868,51.1868,1111949.0
2019-07-16 10:00:00,59.95,60.0,59.86,59.95,1094779.0,51.1868,51.2295,51.11,51.1868,1094779.0
2019-07-16 10:30:00,59.94,59.97,59.85,59.89,501818.0,51.1783,51.2039,51.1015,51.1356,501818.0
2019-07-16 11:00:00,59.9,59.9,59.8,59.8,332047.0,51.1441,51.1441,51.0588,51.0588,332047.0
2019-07-16 11:30:00,59.8,59.86,59.77,59.81,727759.0,51.0588,51.11,51.0331,51.0673,727759.0
2019-07-16 12:00:00,59.81,60.02,59.79,59.95,2085718.0,51.0673,51.2466,51.0502,51.1868,2085718.0
2019-07-16 12:30:00,59.96,59.99,59.91,59.97,388034.0,51.1954,51.221,51.1527,51.2039,388034.0
2019-07-16 13:00:00,59.97,60.04,59.97,60.01,606830.0,51.2039,51.2637,51.2039,51.2381,606830.0
2019-07-16 13:30:00,60.01,60.02,59.88,59.89,339740.0,51.2381,51.2466,51.1271,51.1356,339740.0
2019-07-16 14:00:00,59.89,59.94,59.87,59.93,381880.0,51.1356,51.1783,51.1185,51.1698,381880.0
2019-07-16 14:30:00,59.93,59.96,59.9,59.93,395066.0,51.1698,51.1954,51.1441,51.1698,395066.0
2019-07-16 15:00:00,59.93,59.98,59.89,59.96,935883.0,51.1698,51.2125,51.1356,51.1954,935883.0
2019-07-16 15:30:00,59.96,59.99,59.93,59.97,3345424.0,51.1954,51.221,51.1698,51.2039,3345424.0
2019-07-17 09:30:00,59.99,60.08,59.95,59.97,969446.0,51.221,51.2978,51.1868,51.2039,969446.0
2019-07-17 10:00:00,59.98,60.01,59.88,59.89,722788.0,51.2125,51.2381,51.1271,51.1356,722788.0
2019-07-17 10:30:00,59.89,59.99,59.8,59.87,457886.0,51.1356,51.221,51.0588,51.1185,457886.0
2019-07-17 11:00:00,59.87,59.9,59.79,59.8,382342.0,51.1185,51.1441,51.0502,51.0588,382342.0
2019-07-17 11:30:00,59.79,59.85,59.77,59.81,508091.0,51.0502,51.1015,51.0331,51.0673,508091.0
2019-07-17 12:00:00,59.82,59.86,59.8,59.82,209052.0,51.0758,51.11,51.0588,51.0758,209052.0
2019-07-17 12:30:00,59.81,59.87,59.8,59.84,271681.0,51.0673,51.1185,51.0588,51.0929,271681.0
2019-07-17 13:00:00,59.84,59.87,59.82,59.87,450989.0,51.0929,51.1185,51.0758,51.1185,450989.0
2019-07-17 13:30:00,59.86,59.95,59.85,59.93,389282.0,51.11,51.1868,51.1015,51.1698,389282.0
2019-07-17 14:00:00,59.94,59.95,59.87,59.94,296771.0,51.1783,51.1868,51.1185,51.1783,296771.0
2019-07-17 14:30:00,59.95,59.99,59.93,59.96,296985.0,51.1868,51.221,51.1698,51.1954,296985.0
2019-07-17 15:00:00,59.96,59.98,59.9,59.93,546487.0,51.1954,51.2125,51.1441,51.1698,546487.0
2019-07-17 15:30:00,59.93,60.01,59.89,59.91,1579762.0,51.1698,51.2381,51.1356,51.1527,1579762.0
2019-07-18 09:30:00,59.97,60.07,59.77,59.98,1243180.0,51.2039,51.2893,51.0331,51.2125,1243180.0
2019-07-18 10:00:00,59.98,60.09,59.91,60.05,1064127.0,51.2125,51.3064,51.1527,51.2722,1064127.0
2019-07-18 10:30:00,60.05,60.11,60.02,60.05,390503.0,51.2722,51.3235,51.2466,51.2722,390503.0
2019-07-18 11:00:00,60.06,60.14,60.06,60.09,426154.0,51.2808,51.3491,51.2808,51.3064,426154.0
2019-07-18 11:30:00,60.09,60.09,59.98,60.04,430128.0,51.3064,51.3064,51.2125,51.2637,430128.0
2019-07-18 12:00:00,60.04,60.19,60.02,60.19,215946.0,51.2637,51.3918,51.2466,51.3918,215946.0
2019-07-18 12:30:00,60.19,60.24,60.16,60.18,419705.0,51.3918,51.4344,51.3661,51.3832,419705.0
2019-07-18 13:00:00,60.18,60.31,60.17,60.25,448075.0,51.3832,51.4942,51.3747,51.443,448075.0
2019-07-18 13:30:00,60.25,60.26,60.19,60.2,605563.0,51.443,51.4515,51.3918,51.4003,605563.0
2019-07-18 14:00:00,60.2,60.42,60.19,60.38,616917.0,51.4003,51.5881,51.3918,51.554,616917.0
2019-07-18 14:30:00,60.37,60.45,60.35,60.45,344202.0,51.5454,51.6138,51.5284,51.6138,344202.0
2019-07-18 15:00:00,60.45,60.5,60.36,60.42,450162.0,51.6138,51.6564,51.5369,51.5881,450162.0
2019-07-18 15:30:00,60.43,60.44,60.3,60.35,1660084.0,51.5967,51.6052,51.4857,51.5284,1660084.0
2019-07-19 09:30:00,60.47,60.49,60.3,60.41,717453.0,51.6308,51.6479,51.4857,51.5796,717453.0
2019-07-19 10:00:00,60.41,60.56,60.38,60.45,632684.0,51.5796,51.7077,51.554,51.6138,632684.0
2019-07-19 10:30:00,60.45,60.47,60.38,60.44,324820.0,51.6138,51.6308,51.554,51.6052,324820.0
2019-07-19 11:00:00,60.43,60.45,60.36,60.37,271520.0,51.5967,51.6138,51.5369,51.5454,271520.0
2019-07-19 11:30:00,60.37,60.39,60.29,60.34,269608.0,51.5454,51.5625,51.4771,51.5198,269608.0
2019-07-19 12:00:00,60.34,60.44,60.32,60.36,141618.0,51.5198,51.6052,51.5028,51.5369,141618.0
2019-07-19 12:30:00,60.36,60.38,60.32,60.37,437230.0,51.5369,51.554,51.5028,51.5454,437230.0
2019-07-19 13:00:00,60.37,60.38,60.27,60.27,137961.0,51.5454,51.554,51.4601,51.4601,137961.0
2019-07-19 13:30:00,60.28,60.28,60.21,60.23,269680.0,51.4686,51.4686,51.4088,51.4259,269680.0
2019-07-19 14:00:00,60.24,60.29,60.12,60.15,379877.0,51.4344,51.4771,51.332,51.3576,379877.0
2019-07-19 14:30:00,60.15,60.2,60.08,60.13,181781.0,51.3576,51.4003,51.2978,51.3405,181781.0
2019-07-19 15:00:00,60.13,60.13,59.95,60.0,619725.0,51.3405,51.3405,51.1868,51.2295,619725.0
2019-07-19 15:30:00,60.0,60.1,59.9,59.92,2370570.0,51.2295,51.3149,51.1441,51.1612,2370570.0
2019-07-22 09:30:00,60.01,60.05,59.71,59.83,853245.0,51.2381,51.2722,50.9819,51.0844,853245.0
2019-07-22 10:00:00,59.82,59.87,59.72,59.76,370441.0,51.0758,51.1185,50.9905,51.0246,370441.0
2019-07-22 10:30:00,59.76,59.81,59.64,59.69,454452.0,51.0246,51.0673,50.9222,50.9648,454452.0
2019-07-22 11:00:00,59.68,59.69,59.57,59.63,279371.0,50.9563,50.9648,50.8624,50.9136,279371.0
2019-07-22 11:30:00,59.63,59.67,59.57,59.62,255205.0,50.9136,50.9478,50.8624,50.9051,255205.0
2019-07-22 12:00:00,59.62,59.72,59.57,59.72,133178.0,50.9051,50.9905,50.8624,50.9905,133178.0
2019-07-22 12:30:00,59.72,59.75,59.67,59.74,214605.0,50.9905,51.0161,50.9478,51.0075,214605.0
2019-07-22 13:00:00,59.74,59.76,59.67,59.67,274621.0,51.0075,51.0246,50.9478,50.9478,274621.0
2019-07-22 13:30:00,59.68,59.74,59.67,59.69,332360.0,50.9563,51.0075,50.9478,50.9648,332360.0
2019-07-22 14:00:00,59.7,59.71,59.59,59.59,467618.0,50.9734,50.9819,50.8795,50.8795,467618.0
2019-07-22 14:30:00,59.6,59.65,59.59,59.62,286773.0,50.888,50.9307,50.8795,50.9051,286773.0
2019-07-22 15:00:00,59.62,59.73,59.57,59.59,690572.0,50.9051,50.999,50.8624,50.8795,690572.0
2019-07-22 15:30:00,59.59,59.63,59.53,59.61,1965558.0,50.8795,50.9136,50.8282,50.8965,1965558.0
2019-07-23 09:30:00,60.13,60.24,59.92,59.98,1824494.0,51.3405,51.4344,51.1612,51.2125,1824494.0
2019-07-23 10:00:00,59.98,60.05,59.84,59.9,835098.0,51.2125,51.2722,51.0929,51.1441,835098.0
2019-07-23 10:30:00,59.9,60.07,59.89,60.02,329264.0,51.1441,51.2893,51.1356,51.2466,329264.0
2019-07-23 11:00:00,60.01,60.02,59.86,59.91,321078.0,51.2381,51.2466,51.11,51.1527,321078.0
2019-07-23 11:30:00,59.91,59.98,59.83,59.96,500087.0,51.1527,51.2125,51.0844,51.1954,500087.0
2019-07-23 12:00:00,59.95,60.04,59.95,59.98,243052.0,51.1868,51.2637,51.1868,51.2125,243052.0
2019-07-23 12:30:00,59.98,60.03,59.93,60.01,284718.0,51.2125,51.2551,51.1698,51.2381,284718.0
2019-07-23 13:00:00,60.0,60.01,59.93,59.94,599608.0,51.2295,51.2381,51.1698,51.1783,599608.0
2019-07-23 13:30:00,59.94,60.08,59.92,60.06,592583.0,51.1783,51.2978,51.1612,51.2808,592583.0
2019-07-23 14:00:00,60.06,60.07,59.99,60.05,481976.0,51.2808,51.2893,51.221,51.2722,481976.0
2019-07-23 14:30:00,60.06,60.16,60.03,60.15,445340.0,51.2808,51.3661,51.2551,51.3576,445340.0
2019-07-23 15:00:00,60.15,60.15,60.03,60.05,657130.0,51.3576,51.3576,51.2551,51.2722,657130.0
2019-07-23 15:30:00,60.05,60.08,59.98,60.01,1865994.0,51.2722,51.2978,51.2125,51.2381,1865994.0
2019-07-24 09:30:00,59.93,59.97,59.76,59.92,1298597.0,51.1698,51.2039,51.0246,51.1612,1298597.0
2019-07-24 10:00:00,59.92,59.98,59.84,59.87,367825.0,51.1612,51.2125,51.0929,51.1185,367825.0
2019-07-24 10:30:00,59.88,59.91,59.81,59.85,214912.0,51.1271,51.1527,51.0673,51.1015,214912.0
2019-07-24 11:00:00,59.85,59.85,59.69,59.72,221024.0,51.1015,51.1015,50.9648,50.9905,221024.0
2019-07-24 11:30:00,59.71,59.76,59.65,59.67,382308.0,50.9819,51.0246,50.9307,50.9478,382308.0
2019-07-24 12:00:00,59.67,59.72,59.6,59.64,327286.0,50.9478,50.9905,50.888,50.9222,327286.0
2019-07-24 12:30:00,59.64,59.66,59.59,59.61,495926.0,50.9222,50.9392,50.8795,50.8965,495926.0
2019-07-24 13:00:00,59.61,59.64,59.55,59.57,261601.0,50.8965,50.9222,50.8453,50.8624,261601.0
2019-07-24 13:30:00,59.57,59.64,59.56,59.59,228401.0,50.8624,50.9222,50.8538,50.8795,228401.0
2019-07-24 14:00:00,59.6,59.66,59.59,59.62,468506.0,50.888,50.9392,50.8795,50.9051,468506.0
2019-07-24 14:30:00,59.63,59.65,59.54,59.58,282100.0,50.9136,50.9307,50.8368,50.8709,282100.0
2019-07-24 15:00:00,59.58,59.62,59.56,59.59,364898.0,50.8709,50.9051,50.8538,50.8795,364898.0
2019-07-24 15:30:00,59.59,59.67,59.57,59.64,1824946.0,50.8795,50.9478,50.8624,50.9222,1824946.0
2019-07-25 09:30:00,59.5,59.72,59.36,59.59,1394232.0,50.8026,50.9905,50.6831,50.8795,1394232.0
2019-07-25 10:00:00,59.59,59.71,59.55,59.69,855779.0,50.8795,50.9819,50.8453,50.9648,855779.0
2019-07-25 10:30:00,59.68,59.75,59.61,59.71,480863.0,50.9563,51.0161,50.8965,50.9819,480863.0
2019-07-25 11:00:00,59.71,59.8,59.71,59.78,374705.0,50.9819,51.0588,50.9819,51.0417,374705.0
2019-07-25 11:30:00,59.77,59.78,59.61,59.62,244669.0,51.0331,51.0417,50.8965,50.9051,244669.0
2019-07-25 12:00:00,59.62,59.63,59.54,59.55,208879.0,50.9051,50.9136,50.8368,50.8453,208879.0
2019-07-25 12:30:00,59.55,59.56,59.41,59.55,353866.0,50.8453,50.8538,50.7258,50.8453,353866.0
2019-07-25 13:00:00,59.54,59.59,59.48,59.59,168549.0,50.8368,50.8795,50.7855,50.8795,168549.0
2019-07-25 13:30:00,59.59,59.66,59.56,59.59,220751.0,50.8795,50.9392,50.8538,50.8795,220751.0
2019-07-25 14:00:00,59.59,59.7,59.57,59.68,200302.0,50.8795,50.9734,50.8624,50.9563,200302.0
2019-07-25 14:30:00,59.67,59.69,59.55,59.57,206853.0,50.9478,50.9648,50.8453,50.8624,206853.0
2019-07-25 15:00:00,59.57,59.61,59.5,59.59,309072.0,50.8624,50.8965,50.8026,50.8795,309072.0
2019-07-25 15:30:00,59.6,59.68,59.55,59.67,2394434.0,50.888,50.9563,50.8453,50.9478,2394434.0
2019-07-26 09:30:00,59.8,59.93,59.63,59.93,716483.0,51.0588,51.1698,50.9136,51.1698,716483.0
2019-07-26 10:00:00,59.92,60.18,59.9,60.16,658686.0,51.1612,51.3832,51.1441,51.3661,658686.0
2019-07-26 10:30:00,60.16,60.23,60.14,60.15,878197.0,51.3661,51.4259,51.3491,51.3576,878197.0
2019-07-26 11:00:00,60.14,60.18,60.11,60.18,241713.0,51.3491,51.3832,51.3235,51.3832,241713.0
2019-07-26 11:30:00,60.18,60.24,60.13,60.23,1236774.0,51.3832,51.4344,51.3405,51.4259,1236774.0
2019-07-26 12:00:00,60.23,60.35,60.22,60.32,1015894.0,51.4259,51.5284,51.4174,51.5028,1015894.0
2019-07-26 12:30:00,60.33,60.35,60.29,60.32,416653.0,51.5113,51.5284,51.4771,51.5028,416653.0
2019-07-26 13:00:00,60.32,60.33,60.26,60.3,312308.0,51.5028,51.5113,51.4515,51.4857,312308.0
2019-07-26 13:30:00,60.3,60.3,60.22,60.23,116418.0,51.4857,51.4857,51.4174,51.4259,116418.0
2019-07-26 14:00:00,60.23,60.23,60.16,60.21,191962.0,51.4259,51.4259,51.3661,51.4088,191962.0
2019-07-26 14:30:00,60.21,60.3,60.2,60.3,228867.0,51.4088,51.4857,51.4003,51.4857,228867.0
2019-07-26 15:00:00,60.29,60.35,60.28,60.31,660639.0,51.4771,51.5284,51.4686,51.4942,660639.0
2019-07-26 15:30:00,60.31,60.39,60.29,60.34,4863309.0,51.4942,51.5625,51.4771,51.5198,4863309.0
2019-07-29 09:30:00,60.37,60.55,60.34,60.49,1105399.0,51.5454,51.6991,51.5198,51.6479,1105399.0
2019-07-29 10:00:00,60.5,60.61,60.45,60.54,770536.0,51.6564,51.7504,51.6138,51.6906,770536.0
2019-07-29 10:30:00,60.54,60.59,60.47,60.5,237397.0,51.6906,51.7333,51.6308,51.6564,237397.0
2019-07-29 11:00:00,60.51,60.51,60.45,60.49,202272.0,51.665,51.665,51.6138,51.6479,202272.0
2019-07-29 11:30:00,60.49,60.53,60.46,60.47,213126.0,51.6479,51.6821,51.6223,51.6308,213126.0
2019-07-29 12:00:00,60.48,60.5,60.37,60.4,204902.0,51.6394,51.6564,51.5454,51.5711,204902.0
2019-07-29 12:30:00,60.39,60.42,60.34,60.41,185330.0,51.5625,51.5881,51.5198,51.5796,185330.0
2019-07-29 13:00:00,60.41,60.44,60.38,60.4,278671.0,51.5796,51.6052,51.554,51.5711,278671.0
2019-07-29 13:30:00,60.4,60.42,60.35,60.36,136264.0,51.5711,51.5881,51.5284,51.5369,136264.0
2019-07-29 14:00:00,60.35,60.42,60.33,60.4,198618.0,51.5284,51.5881,51.5113,51.5711,198618.0
2019-07-29 14:30:00,60.4,60.42,60.36,60.42,166431.0,51.5711,51.5881,51.5369,51.5881,166431.0
2019-07-29 15:00:00,60.42,60.44,60.38,60.43,219510.0,51.5881,51.6052,51.554,51.5967,219510.0
2019-07-29 15:30:00,60.43,60.55,60.42,60.49,1745459.0,51.5967,51.6991,51.5881,51.6479,1745459.0
2019-07-30 09:30:00,60.72,60.88,60.54,60.85,1575896.0,51.8443,51.9809,51.6906,51.9553,1575896.0
2019-07-30 10:00:00,60.84,61.02,60.78,60.88,1768106.0,51.9467,52.1004,51.8955,51.9809,1768106.0
2019-07-30 10:30:00,60.88,60.89,60.76,60.82,567263.0,51.9809,51.9894,51.8784,51.9297,567263.0
2019-07-30 11:00:00,60.81,60.89,60.78,60.84,343187.0,51.9211,51.9894,51.8955,51.9467,343187.0
2019-07-30 11:30:00,60.83,60.87,60.76,60.79,803791.0,51.9382,51.9724,51.8784,51.9041,803791.0
2019-07-30 12:00:00,60.79,60.85,60.76,60.82,349471.0,51.9041,51.9553,51.8784,51.9297,349471.0
2019-07-30 12:30:00,60.82,60.85,60.69,60.7,803055.0,51.9297,51.9553,51.8187,51.8272,803055.0
2019-07-30 13:00:00,60.69,60.73,60.65,60.66,781860.0,51.8187,51.8528,51.7845,51.7931,781860.0
2019-07-30 13:30:00,60.67,60.68,60.59,60.64,473169.0,51.8016,51.8101,51.7333,51.776,473169.0
2019-07-30 14:00:00,60.64,60.73,60.63,60.67,393017.0,51.776,51.8528,51.7674,51.8016,393017.0
2019-07-30 14:30:00,60.67,60.75,60.66,60.71,234922.0,51.8016,51.8699,51.7931,51.8357,234922.0
2019-07-30 15:00:00,60.72,60.73,60.57,60.58,810401.0,51.8443,51.8528,51.7162,51.7247,810401.0
2019-07-30 15:30:00,60.57,60.66,60.52,60.65,2995419.0,51.7162,51.7931,51.6735,51.7845,2995419.0
2019-07-31 09:30:00,60.47,60.56,60.3,60.41,1503651.0,51.6308,51.7077,51.4857,51.5796,1503651.0
2019-07-31 10:00:00,60.41,60.44,60.26,60.33,969949.0,51.5796,51.6052,51.4515,51.5113,969949.0
2019-07-31 10:30:00,60.33,60.36,60.13,60.17,1185497.0,51.5113,51.5369,51.3405,51.3747,1185497.0
2019-07-31 11:00:00,60.17,60.19,60.09,60.1,523660.0,51.3747,51.3918,51.3064,51.3149,523660.0
2019-07-31 11:30:00,60.09,60.1,59.96,60.04,693139.0,51.3064,51.3149,51.1954,51.2637,693139.0
2019-07-31 12:00:00,60.04,60.12,60.02,60.09,446463.0,51.2637,51.332,51.2466,51.3064,446463.0
2019-07-31 12:30:00,60.08,60.09,59.98,60.0,265037.0,51.2978,51.3064,51.2125,51.2295,265037.0
2019-07-31 13:00:00,60.0,60.09,59.99,60.06,467718.0,51.2295,51.3064,51.221,51.2808,467718.0
2019-07-31 13:30:00,60.06,60.08,59.94,60.06,918528.0,51.2808,51.2978,51.1783,51.2808,918528.0
2019-07-31 14:00:00,60.06,60.06,59.72,59.85,1444826.0,51.2808,51.2808,50.9905,51.1015,1444826.0
2019-07-31 14:30:00,59.85,59.91,58.85,59.37,2679300.0,51.1015,51.1527,50.2476,50.6916,2679300.0
2019-07-31 15:00:00,59.37,59.66,59.27,59.59,2216501.0,50.6916,50.9392,50.6062,50.8795,2216501.0
2019-07-31 15:30:00,59.59,59.68,59.44,59.44,2453861.0,50.8795,50.9563,50.7514,50.7514,2453861.0
2019-08-01 09:30:00,59.6,59.91,59.53,59.79,1632121.0,50.888,51.1527,50.8282,51.0502,1632121.0
2019-08-01 10:00:00,59.79,60.11,59.72,60.11,2310900.0,51.0502,51.3235,50.9905,51.3235,2310900.0
2019-08-01 10:30:00,60.1,60.22,60.06,60.21,809543.0,51.3149,51.4174,51.2808,51.4088,809543.0
2019-08-01 11:00:00,60.21,60.27,60.14,60.23,902698.0,51.4088,51.4601,51.3491,51.4259,902698.0
2019-08-01 11:30:00,60.23,60.3,60.1,60.1,1489910.0,51.4259,51.4857,51.3149,51.3149,1489910.0
2019-08-01 12:00:00,60.1,60.15,59.98,59.99,661491.0,51.3149,51.3576,51.2125,51.221,661491.0
2019-08-01 12:30:00,59.99,60.14,59.96,60.1,501652.0,51.221,51.3491,51.1954,51.3149,501652.0
2019-08-01 13:00:00,60.1,60.1,59.7,59.74,1614019.0,51.3149,51.3149,50.9734,51.0075,1614019.0
2019-08-01 13:30:00,59.74,59.89,59.46,59.62,2865556.0,51.0075,51.1356,50.7685,50.9051,2865556.0
2019-08-01 14:00:00,59.62,59.77,59.44,59.75,2573082.0,50.9051,51.0331,50.7514,51.0161,2573082.0
2019-08-01 14:30:00,59.75,59.77,59.47,59.67,2304620.0,51.0161,51.0331,50.777,50.9478,2304620.0
2019-08-01 15:00:00,59.67,59.68,59.43,59.6,2744517.0,50.9478,50.9563,50.7428,50.888,2744517.0
2019-08-01 15:30:00,59.6,59.64,59.18,59.2,6453050.0,50.888,50.9222,50.5294,50.5465,6453050.0
2019-08-02 09:30:00,59.17,59.38,59.02,59.09,2179023.0,50.5209,50.7002,50.3928,50.4525,2179023.0
2019-08-02 10:00:00,59.1,59.47,59.1,59.41,3078019.0,50.4611,50.777,50.4611,50.7258,3078019.0
2019-08-02 10:30:00,59.41,59.42,59.16,59.16,1085821.0,50.7258,50.7343,50.5123,50.5123,1085821.0
2019-08-02 11:00:00,59.16,59.24,59.06,59.07,1068295.0,50.5123,50.5806,50.4269,50.4355,1068295.0
2019-08-02 11:30:00,59.08,59.13,59.0,59.12,1191248.0,50.444,50.4867,50.3757,50.4782,1191248.0
2019-08-02 12:00:00,59.13,59.27,59.1,59.25,934157.0,50.4867,50.6062,50.4611,50.5892,934157.0
2019-08-02 12:30:00,59.25,59.25,59.15,59.16,535575.0,50.5892,50.5892,50.5038,50.5123,535575.0
2019-08-02 13:00:00,59.16,59.16,59.03,59.08,669085.0,50.5123,50.5123,50.4013,50.444,669085.0
2019-08-02 13:30:00,59.09,59.16,59.03,59.14,756147.0,50.4525,50.5123,50.4013,50.4952,756147.0
2019-08-02 14:00:00,59.14,59.31,59.12,59.2,983786.0,50.4952,50.6404,50.4782,50.5465,983786.0
2019-08-02 14:30:00,59.2,59.25,59.15,59.23,1398170.0,50.5465,50.5892,50.5038,50.5721,1398170.0
2019-08-02 15:00:00,59.24,59.34,59.13,59.3,1353932.0,50.5806,50.666,50.4867,50.6319,1353932.0
2019-08-02 15:30:00,59.31,59.59,59.15,59.23,5999700.0,50.6404,50.8795,50.5038,50.5721,5999700.0
2019-08-05 09:30:00,58.85,59.1,58.62,58.64,2087765.0,50.2476,50.4611,50.0513,50.0683,2087765.0
2019-08-05 10:00:00,58.64,58.68,58.47,58.56,972385.0,50.0683,50.1025,49.9232,50.0,972385.0
2019-08-05 10:30:00,58.56,58.6,58.34,58.46,810863.0,50.0,50.0342,49.8122,49.9146,810863.0
2019-08-05 11:00:00,58.45,58.62,58.42,58.51,1461764.0,49.9061,50.0513,49.8805,49.9573,1461764.0
2019-08-05 11:30:00,58.51,58.56,58.41,58.46,586749.0,49.9573,50.0,49.8719,49.9146,586749.0
2019-08-05 12:00:00,58.46,58.52,58.31,58.39,876842.0,49.9146,49.9659,49.7866,49.8549,876842.0
2019-08-05 12:30:00,58.39,58.43,58.05,58.07,1068706.0,49.8549,49.889,49.5646,49.5816,1068706.0
2019-08-05 13:00:00,58.07,58.24,58.05,58.14,1063974.0,49.5816,49.7268,49.5646,49.6414,1063974.0
2019-08-05 13:30:00,58.14,58.27,58.07,58.08,1213845.0,49.6414,49.7524,49.5816,49.5902,1213845.0
2019-08-05 14:00:00,58.08,58.16,57.93,57.94,665930.0,49.5902,49.6585,49.4621,49.4706,665930.0
2019-08-05 14:30:00,57.94,57.96,57.64,57.68,2096853.0,49.4706,49.4877,49.2145,49.2487,2096853.0
2019-08-05 15:00:00,57.68,57.87,57.37,57.74,3573548.0,49.2487,49.4109,48.984,49.2999,3573548.0
2019-08-05 15:30:00,57.74,58.01,57.62,57.67,6035903.0,49.2999,49.5304,49.1974,49.2401,6035903.0
2019-08-06 09:30:00,57.89,58.26,57.67,57.97,1376034.0,49.428,49.7439,49.2401,49.4963,1376034.0
2019-08-06 10:00:00,57.96,58.07,57.75,57.86,1012223.0,49.4877,49.5816,49.3084,49.4023,1012223.0
2019-08-06 10:30:00,57.86,58.08,57.84,57.94,688666.0,49.4023,49.5902,49.3853,49.4706,688666.0
2019-08-06 11:00:00,57.94,57.94,57.73,57.92,846078.0,49.4706,49.4706,49.2913,49.4536,846078.0
2019-08-06 11:30:00,57.92,57.95,57.75,57.94,651240.0,49.4536,49.4792,49.3084,49.4706,651240.0
2019-08-06 12:00:00,57.95,58.02,57.86,57.9,1075597.0,49.4792,49.539,49.4023,49.4365,1075597.0
2019-08-06 12:30:00,57.89,57.96,57.84,57.91,411289.0,49.428,49.4877,49.3853,49.445,411289.0
2019-08-06 13:00:00,57.92,58.13,57.92,58.08,491873.0,49.4536,49.6329,49.4536,49.5902,491873.0
2019-08-06 13:30:00,58.07,58.22,58.04,58.15,731126.0,49.5816,49.7097,49.556,49.65,731126.0
2019-08-06 14:00:00,58.14,58.42,58.08,58.4,1682557.0,49.6414,49.8805,49.5902,49.8634,1682557.0
2019-08-06 14:30:00,58.4,58.48,58.23,58.27,1277571.0,49.8634,49.9317,49.7183,49.7524,1277571.0
2019-08-06 15:00:00,58.27,58.33,58.17,58.22,1046553.0,49.7524,49.8036,49.667,49.7097,1046553.0
2019-08-06 15:30:00,58.22,58.41,58.07,58.21,5317786.0,49.7097,49.8719,49.5816,49.7012,5317786.0
2019-08-07 09:30:00,57.96,58.04,57.35,57.65,2092823.0,49.4877,49.556,48.9669,49.223,2092823.0
2019-08-07 10:00:00,57.65,58.06,57.55,58.0,1379507.0,49.223,49.5731,49.1377,49.5219,1379507.0
2019-08-07 10:30:00,58.0,58.35,57.99,58.3,1377222.0,49.5219,49.8207,49.5133,49.778,1377222.0
2019-08-07 11:00:00,58.29,58.42,58.17,58.23,1280919.0,49.7695,49.8805,49.667,49.7183,1280919.0
2019-08-07 11:30:00,58.23,58.39,58.19,58.27,830773.0,49.7183,49.8549,49.6841,49.7524,830773.0
2019-08-07 12:00:00,58.28,58.29,58.1,58.25,604354.0,49.7609,49.7695,49.6073,49.7353,604354.0
2019-08-07 12:30:00,58.24,58.5,58.22,58.5,589622.0,49.7268,49.9488,49.7097,49.9488,589622.0
2019-08-07 13:00:00,58.5,58.64,58.5,58.57,438934.0,49.9488,50.0683,49.9488,50.0086,438934.0
2019-08-07 13:30:00,58.58,58.9,58.57,58.71,1065010.0,50.0171,50.2903,50.0086,50.1281,1065010.0
2019-08-07 14:00:00,58.72,58.85,58.7,58.85,1158983.0,50.1366,50.2476,50.1196,50.2476,1158983.0
2019-08-07 14:30:00,58.84,59.01,58.82,59.0,1155411.0,50.2391,50.3842,50.222,50.3757,1155411.0
2019-08-07 15:00:00,58.99,59.03,58.82,59.02,962993.0,50.3672,50.4013,50.222,50.3928,962993.0
2019-08-07 15:30:00,59.03,59.11,58.87,58.9,2181308.0,50.4013,50.4696,50.2647,50.2903,2181308.0
2019-08-08 09:30:00,58.85,58.97,58.57,58.91,2115750.0,50.2476,50.3501,50.0086,50.2989,2115750.0
2019-08-08 10:00:00,58.91,59.08,58.89,58.96,898566.0,50.2989,50.444,50.2818,50.3416,898566.0
2019-08-08 10:30:00,58.97,59.07,58.91,59.03,986961.0,50.3501,50.4355,50.2989,50.4013,986961.0
2019-08-08 11:00:00,59.03,59.17,58.95,59.14,693875.0,50.4013,50.5209,50.333,50.4952,693875.0
2019-08-08 11:30:00,59.14,59.29,59.13,59.23,643138.0,50.4952,50.6233,50.4867,50.5721,643138.0
2019-08-08 12:00:00,59.24,59.38,59.23,59.33,645501.0,50.5806,50.7002,50.5721,50.6575,645501.0
2019-08-08 12:30:00,59.33,59.47,59.31,59.46,469563.0,50.6575,50.777,50.6404,50.7685,469563.0
2019-08-08 13:00:00,59.47,59.5,59.39,59.41,578908.0,50.777,50.8026,50.7087,50.7258,578908.0
2019-08-08 13:30:00,59.41,59.51,59.4,59.46,405721.0,50.7258,50.8112,50.7172,50.7685,405721.0
2019-08-08 14:00:00,59.45,59.46,59.37,59.41,568322.0,50.7599,50.7685,50.6916,50.7258,568322.0
2019-08-08 14:30:00,59.41,59.54,59.41,59.5,727698.0,50.7258,50.8368,50.7258,50.8026,727698.0
2019-08-08 15:00:00,59.49,59.6,59.46,59.52,912676.0,50.7941,50.888,50.7685,50.8197,912676.0
2019-08-08 15:30:00,59.52,59.71,59.51,59.66,5057944.0,50.8197,50.9819,50.8112,50.9392,5057944.0
2019-08-09 09:30:00,59.64,59.77,59.44,59.47,929142.0,50.9222,51.0331,50.7514,50.777,929142.0
2019-08-09 10:00:00,59.48,59.5,59.25,59.32,1255177.0,50.7855,50.8026,50.5892,50.6489,1255177.0
2019-08-09 10:30:00,59.32,59.35,59.15,59.3,746570.0,50.6489,50.6745,50.5038,50.6319,746570.0
2019-08-09 11:00:00,59.3,59.35,59.07,59.07,700951.0,50.6319,50.6745,50.4355,50.4355,700951.0
2019-08-09 11:30:00,59.08,59.18,58.94,58.98,631871.0,50.444,50.5294,50.3245,50.3586,631871.0
2019-08-09 12:00:00,58.98,59.06,58.9,58.98,475318.0,50.3586,50.4269,50.2903,50.3586,475318.0
2019-08-09 12:30:00,58.98,59.38,58.95,59.18,992916.0,50.3586,50.7002,50.333,50.5294,992916.0
2019-08-09 13:00:00,59.17,59.45,59.16,59.43,679143.0,50.5209,50.7599,50.5123,50.7428,679143.0
2019-08-09 13:30:00,59.44,59.53,59.42,59.43,473109.0,50.7514,50.8282,50.7343,50.7428,473109.0
2019-08-09 14:00:00,59.43,59.5,59.41,59.44,477279.0,50.7428,50.8026,50.7258,50.7514,477279.0
2019-08-09 14:30:00,59.45,59.49,59.35,59.39,513200.0,50.7599,50.7941,50.6745,50.7087,513200.0
2019-08-09 15:00:00,59.39,59.59,59.36,59.48,780465.0,50.7087,50.8795,50.6831,50.7855,780465.0
2019-08-09 15:30:00,59.49,59.56,59.27,59.3,1475535.0,50.7941,50.8538,50.6062,50.6319,1475535.0
2019-08-12 09:30:00,59.16,59.27,58.93,59.14,1170884.0,50.5123,50.6062,50.3159,50.4952,1170884.0
2019-08-12 10:00:00,59.15,59.35,59.04,59.29,1246194.0,50.5038,50.6745,50.4099,50.6233,1246194.0
2019-08-12 10:30:00,59.28,59.33,58.99,59.04,510130.0,50.6148,50.6575,50.3672,50.4099,510130.0
2019-08-12 11:00:00,59.03,59.04,58.78,58.9,583062.0,50.4013,50.4099,50.1879,50.2903,583062.0
2019-08-12 11:30:00,58.89,59.04,58.82,59.0,491213.0,50.2818,50.4099,50.222,50.3757,491213.0
2019-08-12 12:00:00,58.99,59.16,58.94,59.14,230813.0,50.3672,50.5123,50.3245,50.4952,230813.0
2019-08-12 12:30:00,59.14,59.16,58.96,59.0,545063.0,50.4952,50.5123,50.3416,50.3757,545063.0
2019-08-12 13:00:00,59.0,59.07,58.97,59.02,247023.0,50.3757,50.4355,50.3501,50.3928,247023.0
2019-08-12 13:30:00,59.02,59.04,58.89,58.94,348434.0,50.3928,50.4099,50.2818,50.3245,348434.0
2019-08-12 14:00:00,58.93,59.02,58.87,58.88,308851.0,50.3159,50.3928,50.2647,50.2732,308851.0
2019-08-12 14:30:00,58.88,58.92,58.72,58.78,787654.0,50.2732,50.3074,50.1366,50.1879,787654.0
2019-08-12 15:00:00,58.77,58.91,58.77,58.9,801286.0,50.1793,50.2989,50.1793,50.2903,801286.0
2019-08-12 15:30:00,58.9,58.94,58.86,58.91,673110.0,50.2903,50.3245,50.2562,50.2989,673110.0
2019-08-13 09:30:00,58.88,59.73,58.78,59.57,1923577.0,50.2732,50.999,50.1879,50.8624,1923577.0
2019-08-13 10:00:00,59.56,59.86,59.31,59.79,1756861.0,50.8538,51.11,50.6404,51.0502,1756861.0
2019-08-13 10:30:00,59.81,59.83,59.5,59.51,1312355.0,51.0673,51.0844,50.8026,50.8112,1312355.0
2019-08-13 11:00:00,59.51,59.65,59.43,59.51,899824.0,50.8112,50.9307,50.7428,50.8112,899824.0
2019-08-13 11:30:00,59.5,59.67,59.44,59.65,548953.0,50.8026,50.9478,50.7514,50.9307,548953.0
2019-08-13 12:00:00,59.65,59.77,59.59,59.67,478474.0,50.9307,51.0331,50.8795,50.9478,478474.0
2019-08-13 12:30:00,59.66,59.69,59.57,59.63,302278.0,50.9392,50.9648,50.8624,50.9136,302278.0
2019-08-13 13:00:00,59.63,59.7,59.5,59.59,925983.0,50.9136,50.9734,50.8026,50.8795,925983.0
2019-08-13 13:30:00,59.59,59.64,59.55,59.59,436827.0,50.8795,50.9222,50.8453,50.8795,436827.0
2019-08-13 14:00:00,59.59,59.68,59.55,59.66,569048.0,50.8795,50.9563,50.8453,50.9392,569048.0
2019-08-13 14:30:00,59.68,59.75,59.64,59.68,859505.0,50.9563,51.0161,50.9222,50.9563,859505.0
2019-08-13 15:00:00,59.68,59.71,59.59,59.64,677433.0,50.9563,50.9819,50.8795,50.9222,677433.0
2019-08-13 15:30:00,59.63,59.65,59.51,59.6,1829480.0,50.9136,50.9307,50.8112,50.888,1829480.0
2019-08-14 09:30:00,59.09,59.42,59.06,59.38,1964462.0,50.4525,50.7343,50.4269,50.7002,1964462.0
2019-08-14 10:00:00,59.38,59.49,59.1,59.44,998555.0,50.7002,50.7941,50.4611,50.7514,998555.0
2019-08-14 10:30:00,59.44,59.54,59.25,59.4,451710.0,50.7514,50.8368,50.5892,50.7172,451710.0
2019-08-14 11:00:00,59.4,59.42,59.14,59.18,1132094.0,50.7172,50.7343,50.4952,50.5294,1132094.0
2019-08-14 11:30:00,59.18,59.28,59.14,59.23,1284386.0,50.5294,50.6148,50.4952,50.5721,1284386.0
2019-08-14 12:00:00,59.23,59.23,59.09,59.15,885876.0,50.5721,50.5721,50.4525,50.5038,885876.0
2019-08-14 12:30:00,59.15,59.22,58.86,58.9,637103.0,50.5038,50.5635,50.2562,50.2903,637103.0
2019-08-14 13:00:00,58.89,59.1,58.81,59.03,1012116.0,50.2818,50.4611,50.2135,50.4013,1012116.0
2019-08-14 13:30:00,59.03,59.13,59.0,59.04,417033.0,50.4013,50.4867,50.3757,50.4099,417033.0
2019-08-14 14:00:00,59.04,59.06,58.9,58.9,593889.0,50.4099,50.4269,50.2903,50.2903,593889.0
2019-08-14 14:30:00,58.91,58.92,58.71,58.82,930031.0,50.2989,50.3074,50.1281,50.222,930031.0
2019-08-14 15:00:00,58.82,59.01,58.61,58.79,1329352.0,50.222,50.3842,50.0427,50.1964,1329352.0
2019-08-14 15:30:00,58.79,58.86,58.63,58.65,3291820.0,50.1964,50.2562,50.0598,50.0769,3291820.0
2019-08-15 09:30:00,59.29,59.4,59.0,59.36,1876362.0,50.6233,50.7172,50.3757,50.6831,1876362.0
2019-08-15 10:00:00,59.36,59.5,59.19,59.2,1527478.0,50.6831,50.8026,50.5379,50.5465,1527478.0
2019-08-15 10:30:00,59.19,59.46,59.11,59.32,709584.0,50.5379,50.7685,50.4696,50.6489,709584.0
2019-08-15 11:00:00,59.32,59.38,59.21,59.37,855544.0,50.6489,50.7002,50.555,50.6916,855544.0
2019-08-15 11:30:00,59.37,59.49,59.34,59.46,459289.0,50.6916,50.7941,50.666,50.7685,459289.0
2019-08-15 12:00:00,59.46,59.61,59.41,59.48,567068.0,50.7685,50.8965,50.7258,50.7855,567068.0
2019-08-15 12:30:00,59.48,59.57,59.4,59.46,562712.0,50.7855,50.8624,50.7172,50.7685,562712.0
2019-08-15 13:00:00,59.47,59.57,59.43,59.45,749125.0,50.777,50.8624,50.7428,50.7599,749125.0
2019-08-15 13:30:00,59.45,59.48,59.08,59.13,808363.0,50.7599,50.7855,50.444,50.4867,808363.0
2019-08-15 14:00:00,59.13,59.48,59.1,59.46,862459.0,50.4867,50.7855,50.4611,50.7685,862459.0
2019-08-15 14:30:00,59.46,59.53,59.37,59.49,851189.0,50.7685,50.8282,50.6916,50.7941,851189.0
2019-08-15 15:00:00,59.5,59.67,59.5,59.51,1093107.0,50.8026,50.9478,50.8026,50.8112,1093107.0
2019-08-15 15:30:00,59.51,59.74,59.49,59.53,2038954.0,50.8112,51.0075,50.7941,50.8282,2038954.0
2019-08-16 09:30:00,59.79,60.08,59.79,60.01,1725252.0,51.0502,51.2978,51.0502,51.2381,1725252.0
2019-08-16 10:00:00,60.0,60.28,59.99,60.1,1728306.0,51.2295,51.4686,51.221,51.3149,1728306.0
2019-08-16 10:30:00,60.1,60.35,60.05,60.35,1234305.0,51.3149,51.5284,51.2722,51.5284,1234305.0
2019-08-16 11:00:00,60.36,60.45,60.14,60.16,1798950.0,51.5369,51.6138,51.3491,51.3661,1798950.0
2019-08-16 11:30:00,60.16,60.25,60.09,60.18,1531666.0,51.3661,51.443,51.3064,51.3832,1531666.0
2019-08-16 12:00:00,60.18,60.2,59.97,60.08,1282961.0,51.3832,51.4003,51.2039,51.2978,1282961.0
2019-08-16 12:30:00,60.08,60.16,60.06,60.16,659887.0,51.2978,51.3661,51.2808,51.3661,659887.0
2019-08-16 13:00:00,60.16,60.31,60.16,60.24,658551.0,51.3661,51.4942,51.3661,51.4344,658551.0
2019-08-16 13:30:00,60.23,60.24,60.13,60.19,659346.0,51.4259,51.4344,51.3405,51.3918,659346.0
2019-08-16 14:00:00,60.19,60.2,60.08,60.11,631780.0,51.3918,51.4003,51.2978,51.3235,631780.0
2019-08-16 14:30:00,60.1,60.15,60.06,60.14,684563.0,51.3149,51.3576,51.2808,51.3491,684563.0
2019-08-16 15:00:00,60.13,60.21,60.08,60.1,1053415.0,51.3405,51.4088,51.2978,51.3149,1053415.0
2019-08-16 15:30:00,60.1,60.34,60.07,60.22,3694921.0,51.3149,51.5198,51.2893,51.4174,3694921.0
2019-08-19 09:30:00,60.69,60.85,60.57,60.66,1315509.0,51.8187,51.9553,51.7162,51.7931,1315509.0
2019-08-19 10:00:00,60.65,60.73,60.55,60.59,659124.0,51.7845,51.8528,51.6991,51.7333,659124.0
2019-08-19 10:30:00,60.58,60.73,60.56,60.65,349547.0,51.7247,51.8528,51.7077,51.7845,349547.0
2019-08-19 11:00:00,60.65,60.79,60.63,60.75,1702825.0,51.7845,51.9041,51.7674,51.8699,1702825.0
2019-08-19 11:30:00,60.75,60.82,60.7,60.76,470845.0,51.8699,51.9297,51.8272,51.8784,470845.0
2019-08-19 12:00:00,60.76,60.77,60.69,60.73,347240.0,51.8784,51.887,51.8187,51.8528,347240.0
2019-08-19 12:30:00,60.73,60.84,60.7,60.82,435721.0,51.8528,51.9467,51.8272,51.9297,435721.0
2019-08-19 13:00:00,60.82,60.9,60.81,60.86,738811.0,51.9297,51.998,51.9211,51.9638,738811.0
2019-08-19 13:30:00,60.87,60.9,60.8,60.86,697449.0,51.9724,51.998,51.9126,51.9638,697449.0
2019-08-19 14:00:00,60.86,60.86,60.78,60.84,400223.0,51.9638,51.9638,51.8955,51.9467,400223.0
2019-08-19 14:30:00,60.84,60.9,60.81,60.86,653380.0,51.9467,51.998,51.9211,51.9638,653380.0
2019-08-19 15:00:00,60.86,60.88,60.77,60.84,764363.0,51.9638,51.9809,51.887,51.9467,764363.0
2019-08-19 15:30:00,60.84,60.93,60.81,60.82,2305437.0,51.9467,52.0236,51.9211,51.9297,2305437.0
2019-08-20 09:30:00,60.78,60.85,60.39,60.39,1161361.0,51.8955,51.9553,51.5625,51.5625,1161361.0
2019-08-20 10:00:00,60.39,60.53,60.3,60.51,870282.0,51.5625,51.6821,51.4857,51.665,870282.0
2019-08-20 10:30:00,60.51,60.54,60.38,60.49,355248.0,51.665,51.6906,51.554,51.6479,355248.0
2019-08-20 11:00:00,60.49,60.57,60.44,60.45,376340.0,51.6479,51.7162,51.6052,51.6138,376340.0
2019-08-20 11:30:00,60.44,60.47,60.3,60.31,563769.0,51.6052,51.6308,51.4857,51.4942,563769.0
2019-08-20 12:00:00,60.32,60.38,60.29,60.35,273037.0,51.5028,51.554,51.4771,51.5284,273037.0
2019-08-20 12:30:00,60.34,60.43,60.3,60.43,207497.0,51.5198,51.5967,51.4857,51.5967,207497.0
2019-08-20 13:00:00,60.43,60.48,60.38,60.39,379083.0,51.5967,51.6394,51.554,51.5625,379083.0
2019-08-20 13:30:00,60.39,60.42,60.24,60.35,481851.0,51.5625,51.5881,51.4344,51.5284,481851.0
2019-08-20 14:00:00,60.34,60.35,60.24,60.28,1091250.0,51.5198,51.5284,51.4344,51.4686,1091250.0
2019-08-20 14:30:00,60.27,60.32,60.23,60.27,378294.0,51.4601,51.5028,51.4259,51.4601,378294.0
2019-08-20 15:00:00,60.27,60.3,60.2,60.3,423631.0,51.4601,51.4857,51.4003,51.4857,423631.0
2019-08-20 15:30:00,60.29,60.3,60.1,60.13,1499948.0,51.4771,51.4857,51.3149,51.3405,1499948.0
2019-08-21 09:30:00,60.55,60.6,60.36,60.39,1126757.0,51.6991,51.7418,51.5369,51.5625,1126757.0
2019-08-21 10:00:00,60.38,60.39,60.29,60.33,487238.0,51.554,51.5625,51.4771,51.5113,487238.0
2019-08-21 10:30:00,60.33,60.41,60.28,60.38,550524.0,51.5113,51.5796,51.4686,51.554,550524.0
2019-08-21 11:00:00,60.38,60.38,60.26,60.26,431643.0,51.554,51.554,51.4515,51.4515,431643.0
2019-08-21 11:30:00,60.25,60.33,60.2,60.28,270259.0,51.443,51.5113,51.4003,51.4686,270259.0
2019-08-21 12:00:00,60.28,60.32,60.22,60.25,170408.0,51.4686,51.5028,51.4174,51.443,170408.0
2019-08-21 12:30:00,60.24,60.26,60.18,60.25,198226.0,51.4344,51.4515,51.3832,51.443,198226.0
2019-08-21 13:00:00,60.25,60.3,60.23,60.27,134929.0,51.443,51.4857,51.4259,51.4601,134929.0
2019-08-21 13:30:00,60.28,60.33,60.25,60.3,364188.0,51.4686,51.5113,51.443,51.4857,364188.0
2019-08-21 14:00:00,60.3,60.36,60.17,60.31,595002.0,51.4857,51.5369,51.3747,51.4942,595002.0
2019-08-21 14:30:00,60.31,60.32,60.15,60.24,211856.0,51.4942,51.5028,51.3576,51.4344,211856.0
2019-08-21 15:00:00,60.24,60.29,60.2,60.23,320283.0,51.4344,51.4771,51.4003,51.4259,320283.0
2019-08-21 15:30:00,60.24,60.37,60.23,60.32,1754090.0,51.4344,51.5454,51.4259,51.5028,1754090.0
2019-08-22 09:30:00,60.36,60.66,60.32,60.61,1266126.0,51.5369,51.7931,51.5028,51.7504,1266126.0
2019-08-22 10:00:00,60.61,60.66,60.46,60.52,432467.0,51.7504,51.7931,51.6223,51.6735,432467.0
2019-08-22 10:30:00,60.51,60.52,60.19,60.22,622775.0,51.665,51.6735,51.3918,51.4174,622775.0
2019-08-22 11:00:00,60.23,60.4,60.23,60.34,546185.0,51.4259,51.5711,51.4259,51.5198,546185.0
2019-08-22 11:30:00,60.35,60.44,60.35,60.4,388487.0,51.5284,51.6052,51.5284,51.5711,388487.0
2019-08-22 12:00:00,60.4,60.49,60.39,60.42,293074.0,51.5711,51.6479,51.5625,51.5881,293074.0
2019-08-22 12:30:00,60.42,60.47,60.37,60.42,194529.0,51.5881,51.6308,51.5454,51.5881,194529.0
2019-08-22 13:00:00,60.42,60.49,60.41,60.48,192258.0,51.5881,51.6479,51.5796,51.6394,192258.0
2019-08-22 13:30:00,60.47,60.55,60.46,60.55,344161.0,51.6308,51.6991,51.6223,51.6991,344161.0
2019-08-22 14:00:00,60.54,60.57,60.48,60.5,190143.0,51.6906,51.7162,51.6394,51.6564,190143.0
2019-08-22 14:30:00,60.51,60.65,60.48,60.62,284326.0,51.665,51.7845,51.6394,51.7589,284326.0
2019-08-22 15:00:00,60.62,60.63,60.53,60.59,390050.0,51.7589,51.7674,51.6821,51.7333,390050.0
2019-08-22 15:30:00,60.6,60.76,60.55,60.59,1275808.0,51.7418,51.8784,51.6991,51.7333,1275808.0
2019-08-23 09:30:00,60.47,60.59,60.33,60.36,1633549.0,51.6308,51.7333,51.5113,51.5369,1633549.0
2019-08-23 10:00:00,60.36,60.65,60.28,60.53,1544010.0,51.5369,51.7845,51.4686,51.6821,1544010.0
2019-08-23 10:30:00,60.53,60.71,60.51,60.58,1366189.0,51.6821,51.8357,51.665,51.7247,1366189.0
2019-08-23 11:00:00,60.59,60.62,59.81,60.05,2436693.0,51.7333,51.7589,51.0673,51.2722,2436693.0
2019-08-23 11:30:00,60.04,60.09,59.9,59.9,1273625.0,51.2637,51.3064,51.1441,51.1441,1273625.0
2019-08-23 12:00:00,59.9,60.06,59.83,59.96,2400869.0,51.1441,51.2808,51.0844,51.1954,2400869.0
2019-08-23 12:30:00,59.96,60.06,59.87,59.93,1234313.0,51.1954,51.2808,51.1185,51.1698,1234313.0
2019-08-23 13:00:00,59.94,60.02,59.84,59.87,1453033.0,51.1783,51.2466,51.0929,51.1185,1453033.0
2019-08-23 13:30:00,59.85,60.18,59.84,60.08,3602231.0,51.1015,51.3832,51.0929,51.2978,3602231.0
2019-08-23 14:00:00,60.08,60.09,59.98,60.01,1208866.0,51.2978,51.3064,51.2125,51.2381,1208866.0
2019-08-23 14:30:00,60.02,60.09,59.8,59.88,743378.0,51.2466,51.3064,51.0588,51.1271,743378.0
2019-08-23 15:00:00,59.87,59.89,59.64,59.64,1336938.0,51.1185,51.1356,50.9222,50.9222,1336938.0
2019-08-23 15:30:00,59.65,59.67,59.28,59.62,3446044.0,50.9307,50.9478,50.6148,50.9051,3446044.0
2019-08-26 09:30:00,60.02,60.1,59.78,60.01,1940110.0,51.2466,51.3149,51.0417,51.2381,1940110.0
2019-08-26 10:00:00,60.0,60.01,59.8,59.96,905694.0,51.2295,51.2381,51.0588,51.1954,905694.0
2019-08-26 10:30:00,59.96,60.11,59.89,60.07,1264896.0,51.1954,51.3235,51.1356,51.2893,1264896.0
2019-08-26 11:00:00,60.07,60.27,60.05,60.16,1403827.0,51.2893,51.4601,51.2722,51.3661,1403827.0
2019-08-26 11:30:00,60.15,60.24,60.12,60.23,414623.0,51.3576,51.4344,51.332,51.4259,414623.0
2019-08-26 12:00:00,60.24,60.41,60.22,60.36,901297.0,51.4344,51.5796,51.4174,51.5369,901297.0
2019-08-26 12:30:00,60.37,60.37,60.27,60.3,498605.0,51.5454,51.5454,51.4601,51.4857,498605.0
2019-08-26 13:00:00,60.31,60.36,60.23,60.23,336990.0,51.4942,51.5369,51.4259,51.4259,336990.0
2019-08-26 13:30:00,60.23,60.24,60.15,60.18,236749.0,51.4259,51.4344,51.3576,51.3832,236749.0
2019-08-26 14:00:00,60.18,60.19,60.06,60.07,1414468.0,51.3832,51.3918,51.2808,51.2893,1414468.0
2019-08-26 14:30:00,60.06,60.15,60.06,60.15,450582.0,51.2808,51.3576,51.2808,51.3576,450582.0
2019-08-26 15:00:00,60.15,60.23,60.1,60.2,653471.0,51.3576,51.4259,51.3149,51.4003,653471.0
2019-08-26 15:30:00,60.2,60.36,60.09,60.36,1977402.0,51.4003,51.5369,51.3064,51.5369,1977402.0
2019-08-27 09:30:00,60.63,60.77,60.47,60.53,1301251.0,51.7674,51.887,51.6308,51.6821,1301251.0
2019-08-27 10:00:00,60.54,60.58,60.32,60.33,988000.0,51.6906,51.7247,51.5028,51.5113,988000.0
2019-08-27 10:30:00,60.32,60.49,60.29,60.32,1224947.0,51.5028,51.6479,51.4771,51.5028,1224947.0
2019-08-27 11:00:00,60.32,60.4,60.22,60.29,1323162.0,51.5028,51.5711,51.4174,51.4771,1323162.0
2019-08-27 11:30:00,60.28,60.41,60.24,60.25,625940.0,51.4686,51.5796,51.4344,51.443,625940.0
2019-08-27 12:00:00,60.25,60.29,60.07,60.18,394167.0,51.443,51.4771,51.2893,51.3832,394167.0
2019-08-27 12:30:00,60.18,60.21,60.0,60.04,996103.0,51.3832,51.4088,51.2295,51.2637,996103.0
2019-08-27 13:00:00,60.05,60.19,60.0,60.18,784835.0,51.2722,51.3918,51.2295,51.3832,784835.0
2019-08-27 13:30:00,60.17,60.34,60.12,60.3,659053.0,51.3747,51.5198,51.332,51.4857,659053.0
2019-08-27 14:00:00,60.3,60.34,60.17,60.23,265394.0,51.4857,51.5198,51.3747,51.4259,265394.0
2019-08-27 14:30:00,60.22,60.32,60.17,60.27,255782.0,51.4174,51.5028,51.3747,51.4601,255782.0
2019-08-27 15:00:00,60.27,60.39,60.18,60.21,518482.0,51.4601,51.5625,51.3832,51.4088,518482.0
2019-08-27 15:30:00,60.21,60.34,60.14,60.19,2795621.0,51.4088,51.5198,51.3491,51.3918,2795621.0
2019-08-28 09:30:00,60.17,60.43,60.06,60.43,1390430.0,51.3747,51.5967,51.2808,51.5967,1390430.0
2019-08-28 10:00:00,60.43,60.46,60.34,60.44,1115644.0,51.5967,51.6223,51.5198,51.6052,1115644.0
2019-08-28 10:30:00,60.43,60.58,60.42,60.51,1234152.0,51.5967,51.7247,51.5881,51.665,1234152.0
2019-08-28 11:00:00,60.51,60.57,60.38,60.54,1592712.0,51.665,51.7162,51.554,51.6906,1592712.0
2019-08-28 11:30:00,60.54,60.61,60.49,60.58,1130960.0,51.6906,51.7504,51.6479,51.7247,1130960.0
2019-08-28 12:00:00,60.59,60.67,60.56,60.64,845957.0,51.7333,51.8016,51.7077,51.776,845957.0
2019-08-28 12:30:00,60.64,60.68,60.56,60.66,447479.0,51.776,51.8101,51.7077,51.7931,447479.0
2019-08-28 13:00:00,60.66,60.67,60.54,60.61,346152.0,51.7931,51.8016,51.6906,51.7504,346152.0
2019-08-28 13:30:00,60.61,60.68,60.61,60.62,325046.0,51.7504,51.8101,51.7504,51.7589,325046.0
2019-08-28 14:00:00,60.63,60.66,60.58,60.63,514243.0,51.7674,51.7931,51.7247,51.7674,514243.0
2019-08-28 14:30:00,60.63,60.71,60.63,60.7,552003.0,51.7674,51.8357,51.7674,51.8272,552003.0
2019-08-28 15:00:00,60.7,60.74,60.66,60.67,489476.0,51.8272,51.8614,51.7931,51.8016,489476.0
2019-08-28 15:30:00,60.67,60.76,60.61,60.74,1742294.0,51.8016,51.8784,51.7504,51.8614,1742294.0
2019-08-29 09:30:00,61.13,61.14,60.79,60.82,1511879.0,52.1944,52.2029,51.9041,51.9297,1511879.0
2019-08-29 10:00:00,60.83,60.85,60.55,60.64,2114062.0,51.9382,51.9553,51.6991,51.776,2114062.0
2019-08-29 10:30:00,60.64,60.69,60.43,60.6,976282.0,51.776,51.8187,51.5967,51.7418,976282.0
2019-08-29 11:00:00,60.61,60.68,60.54,60.66,242948.0,51.7504,51.8101,51.6906,51.7931,242948.0
2019-08-29 11:30:00,60.66,60.87,60.65,60.84,226199.0,51.7931,51.9724,51.7845,51.9467,226199.0
2019-08-29 12:00:00,60.85,60.88,60.79,60.86,207154.0,51.9553,51.9809,51.9041,51.9638,207154.0
2019-08-29 12:30:00,60.86,60.9,60.81,60.84,801699.0,51.9638,51.998,51.9211,51.9467,801699.0
2019-08-29 13:00:00,60.85,60.87,60.76,60.76,212563.0,51.9553,51.9724,51.8784,51.8784,212563.0
2019-08-29 13:30:00,60.77,60.89,60.77,60.85,216583.0,51.887,51.9894,51.887,51.9553,216583.0
2019-08-29 14:00:00,60.86,60.89,60.76,60.78,726256.0,51.9638,51.9894,51.8784,51.8955,726256.0
2019-08-29 14:30:00,60.78,60.82,60.74,60.75,182191.0,51.8955,51.9297,51.8614,51.8699,182191.0
2019-08-29 15:00:00,60.75,60.76,60.66,60.67,330382.0,51.8699,51.8784,51.7931,51.8016,330382.0
2019-08-29 15:30:00,60.68,60.81,60.67,60.79,1381438.0,51.8101,51.9211,51.8016,51.9041,1381438.0
2019-08-30 09:30:00,61.0,61.15,60.79,60.93,967006.0,52.0834,52.2114,51.9041,52.0236,967006.0
2019-08-30 10:00:00,60.92,61.02,60.87,60.98,434929.0,52.015,52.1004,51.9724,52.0663,434929.0
2019-08-30 10:30:00,60.98,61.0,60.89,60.93,296103.0,52.0663,52.0834,51.9894,52.0236,296103.0
2019-08-30 11:00:00,60.92,60.93,60.59,60.59,545191.0,52.015,52.0236,51.7333,51.7333,545191.0
2019-08-30 11:30:00,60.59,60.81,60.58,60.78,803093.0,51.7333,51.9211,51.7247,51.8955,803093.0
2019-08-30 12:00:00,60.78,60.84,60.74,60.84,279478.0,51.8955,51.9467,51.8614,51.9467,279478.0
2019-08-30 12:30:00,60.84,60.86,60.8,60.83,302534.0,51.9467,51.9638,51.9126,51.9382,302534.0
2019-08-30 13:00:00,60.83,60.84,60.64,60.67,584429.0,51.9382,51.9467,51.776,51.8016,584429.0
2019-08-30 13:30:00,60.67,60.68,60.59,60.63,240589.0,51.8016,51.8101,51.7333,51.7674,240589.0
2019-08-30 14:00:00,60.63,60.72,60.63,60.66,504018.0,51.7674,51.8443,51.7674,51.7931,504018.0
2019-08-30 14:30:00,60.66,60.67,60.58,60.61,614478.0,51.7931,51.8016,51.7247,51.7504,614478.0
2019-08-30 15:00:00,60.61,60.67,60.52,60.65,852592.0,51.7504,51.8016,51.6735,51.7845,852592.0
2019-08-30 15:30:00,60.66,60.84,60.62,60.7,1580235.0,51.7931,51.9467,51.7589,51.8272,1580235.0
2019-09-03 09:30:00,60.49,60.64,60.43,60.61,1408417.0,51.6479,51.776,51.5967,51.7504,1408417.0
2019-09-03 10:00:00,60.6,60.71,60.35,60.69,2026341.0,51.7418,51.8357,51.5284,51.8187,2026341.0
2019-09-03 10:30:00,60.68,60.88,60.64,60.84,1098902.0,51.8101,51.9809,51.776,51.9467,1098902.0
2019-09-03 11:00:00,60.84,60.88,60.72,60.83,959892.0,51.9467,51.9809,51.8443,51.9382,959892.0
2019-09-03 11:30:00,60.83,60.97,60.77,60.9,414478.0,51.9382,52.0577,51.887,51.998,414478.0
2019-09-03 12:00:00,60.9,60.94,60.82,60.87,265414.0,51.998,52.0321,51.9297,51.9724,265414.0
2019-09-03 12:30:00,60.87,60.95,60.81,60.9,261257.0,51.9724,52.0407,51.9211,51.998,261257.0
2019-09-03 13:00:00,60.9,60.97,60.85,60.96,322582.0,51.998,52.0577,51.9553,52.0492,322582.0
2019-09-03 13:30:00,60.95,60.96,60.82,60.82,431311.0,52.0407,52.0492,51.9297,51.9297,431311.0
2019-09-03 14:00:00,60.82,60.89,60.8,60.87,732595.0,51.9297,51.9894,51.9126,51.9724,732595.0
2019-09-03 14:30:00,60.86,60.89,60.82,60.87,657451.0,51.9638,51.9894,51.9297,51.9724,657451.0
2019-09-03 15:00:00,60.88,60.96,60.82,60.92,952404.0,51.9809,52.0492,51.9297,52.015,952404.0
2019-09-03 15:30:00,60.92,61.08,60.87,61.06,3252429.0,52.015,52.1517,51.9724,52.1346,3252429.0
2019-09-04 09:30:00,61.31,61.4,61.12,61.21,1251523.0,52.348,52.4249,52.1858,52.2627,1251523.0
2019-09-04 10:00:00,61.21,61.25,61.08,61.16,752426.0,52.2627,52.2968,52.1517,52.22,752426.0
2019-09-04 10:30:00,61.16,61.28,61.13,61.28,409708.0,52.22,52.3224,52.1944,52.3224,409708.0
2019-09-04 11:00:00,61.28,61.4,61.19,61.39,393831.0,52.3224,52.4249,52.2456,52.4163,393831.0
2019-09-04 11:30:00,61.4,61.5,61.37,61.47,1614966.0,52.4249,52.5103,52.3993,52.4847,1614966.0
2019-09-04 12:00:00,61.48,61.48,61.4,61.43,418621.0,52.4932,52.4932,52.4249,52.4505,418621.0
2019-09-04 12:30:00,61.43,61.45,61.38,61.42,833742.0,52.4505,52.4676,52.4078,52.442,833742.0
2019-09-04 13:00:00,61.43,61.48,61.41,61.47,270926.0,52.4505,52.4932,52.4334,52.4847,270926.0
2019-09-04 13:30:00,61.47,61.48,61.41,61.45,387689.0,52.4847,52.4932,52.4334,52.4676,387689.0
2019-09-04 14:00:00,61.46,61.48,61.41,61.47,517815.0,52.4761,52.4932,52.4334,52.4847,517815.0
2019-09-04 14:30:00,61.46,61.53,61.45,61.5,476652.0,52.4761,52.5359,52.4676,52.5103,476652.0
2019-09-04 15:00:00,61.5,61.57,61.49,61.55,530908.0,52.5103,52.57,52.5017,52.553,530908.0
2019-09-04 15:30:00,61.55,61.61,61.53,61.61,2913363.0,52.553,52.6042,52.5359,52.6042,2913363.0
2019-09-05 09:30:00,61.78,61.92,61.49,61.71,2504615.0,52.7493,52.8689,52.5017,52.6896,2504615.0
2019-09-05 10:00:00,61.72,61.77,61.37,61.4,2695173.0,52.6981,52.7408,52.3993,52.4249,2695173.0
2019-09-05 10:30:00,61.41,61.51,61.37,61.48,1165677.0,52.4334,52.5188,52.3993,52.4932,1165677.0
2019-09-05 11:00:00,61.47,61.52,61.39,61.48,656832.0,52.4847,52.5273,52.4163,52.4932,656832.0
2019-09-05 11:30:00,61.48,61.54,61.39,61.41,521537.0,52.4932,52.5444,52.4163,52.4334,521537.0
2019-09-05 12:00:00,61.4,61.45,61.34,61.4,677265.0,52.4249,52.4676,52.3737,52.4249,677265.0
2019-09-05 12:30:00,61.4,61.5,61.38,61.48,278101.0,52.4249,52.5103,52.4078,52.4932,278101.0
2019-09-05 13:00:00,61.49,61.57,61.46,61.55,346199.0,52.5017,52.57,52.4761,52.553,346199.0
2019-09-05 13:30:00,61.55,61.55,61.49,61.49,192877.0,52.553,52.553,52.5017,52.5017,192877.0
2019-09-05 14:00:00,61.5,61.53,61.44,61.47,379986.0,52.5103,52.5359,52.459,52.4847,379986.0
2019-09-05 14:30:00,61.47,61.51,61.44,61.49,257673.0,52.4847,52.5188,52.459,52.5017,257673.0
2019-09-05 15:00:00,61.49,61.55,61.46,61.5,678101.0,52.5017,52.553,52.4761,52.5103,678101.0
2019-09-05 15:30:00,61.5,61.5,61.15,61.23,3568588.0,52.5103,52.5103,52.2114,52.2797,3568588.0
2019-09-06 09:30:00,61.38,61.47,61.25,61.4,1935082.0,52.4078,52.4847,52.2968,52.4249,1935082.0
2019-09-06 10:00:00,61.39,61.49,61.37,61.4,1018374.0,52.4163,52.5017,52.3993,52.4249,1018374.0
2019-09-06 10:30:00,61.4,61.43,61.31,61.38,569788.0,52.4249,52.4505,52.348,52.4078,569788.0
2019-09-06 11:00:00,61.38,61.45,61.31,61.44,631058.0,52.4078,52.4676,52.348,52.459,631058.0
2019-09-06 11:30:00,61.44,61.46,61.32,61.35,613709.0,52.459,52.4761,52.3566,52.3822,613709.0
2019-09-06 12:00:00,61.35,61.48,61.32,61.45,559127.0,52.3822,52.4932,52.3566,52.4676,559127.0
2019-09-06 12:30:00,61.46,61.48,61.37,61.47,470516.0,52.4761,52.4932,52.3993,52.4847,470516.0
2019-09-06 13:00:00,61.47,61.52,61.45,61.51,1124684.0,52.4847,52.5273,52.4676,52.5188,1124684.0
2019-09-06 13:30:00,61.51,61.53,61.45,61.46,902074.0,52.5188,52.5359,52.4676,52.4761,902074.0
2019-09-06 14:00:00,61.47,61.48,61.42,61.45,677024.0,52.4847,52.4932,52.442,52.4676,677024.0
2019-09-06 14:30:00,61.45,61.45,61.38,61.44,457953.0,52.4676,52.4676,52.4078,52.459,457953.0
2019-09-06 15:00:00,61.44,61.51,61.42,61.5,697711.0,52.459,52.5188,52.442,52.5103,697711.0
2019-09-06 15:30:00,61.5,61.54,61.41,61.45,2641663.0,52.5103,52.5444,52.4334,52.4676,2641663.0
2019-09-09 09:30:00,61.41,61.44,61.18,61.28,1284053.0,52.4334,52.459,52.237,52.3224,1284053.0
2019-09-09 10:00:00,61.28,61.46,61.24,61.44,731571.0,52.3224,52.4761,52.2883,52.459,731571.0
2019-09-09 10:30:00,61.43,61.47,61.3,61.36,1253767.0,52.4505,52.4847,52.3395,52.3907,1253767.0
2019-09-09 11:00:00,61.37,61.39,61.29,61.34,2374830.0,52.3993,52.4163,52.331,52.3737,2374830.0
2019-09-09 11:30:00,61.35,61.35,61.22,61.26,530002.0,52.3822,52.3822,52.2712,52.3053,530002.0
2019-09-09 12:00:00,61.26,61.37,61.25,61.31,892675.0,52.3053,52.3993,52.2968,52.348,892675.0
2019-09-09 12:30:00,61.3,61.41,61.26,61.4,501379.0,52.3395,52.4334,52.3053,52.4249,501379.0
2019-09-09 13:00:00,61.4,61.4,61.26,61.27,631723.0,52.4249,52.4249,52.3053,52.3139,631723.0
2019-09-09 13:30:00,61.26,61.31,61.22,61.28,640254.0,52.3053,52.348,52.2712,52.3224,640254.0
2019-09-09 14:00:00,61.27,61.3,61.13,61.16,635566.0,52.3139,52.3395,52.1944,52.22,635566.0
2019-09-09 14:30:00,61.15,61.27,61.14,61.23,453929.0,52.2114,52.3139,52.2029,52.2797,453929.0
2019-09-09 15:00:00,61.23,61.28,61.21,61.22,865910.0,52.2797,52.3224,52.2627,52.2712,865910.0
2019-09-09 15:30:00,61.22,61.4,61.21,61.31,4824626.0,52.2712,52.4249,52.2627,52.348,4824626.0
2019-09-10 09:30:00,61.02,61.03,60.77,60.88,3162647.0,52.1004,52.109,51.887,51.9809,3162647.0
2019-09-10 10:00:00,60.87,60.96,60.79,60.83,1253653.0,51.9724,52.0492,51.9041,51.9382,1253653.0
2019-09-10 10:30:00,60.82,60.84,60.72,60.8,1250625.0,51.9297,51.9467,51.8443,51.9126,1250625.0
2019-09-10 11:00:00,60.81,60.85,60.62,60.68,5124834.0,51.9211,51.9553,51.7589,51.8101,5124834.0
2019-09-10 11:30:00,60.67,60.88,60.65,60.82,1906416.0,51.8016,51.9809,51.7845,51.9297,1906416.0
2019-09-10 12:00:00,60.82,60.9,60.76,60.89,860145.0,51.9297,51.998,51.8784,51.9894,860145.0
2019-09-10 12:30:00,60.89,60.94,60.86,60.91,565447.0,51.9894,52.0321,51.9638,52.0065,565447.0
2019-09-10 13:00:00,60.91,60.95,60.76,60.78,1189674.0,52.0065,52.0407,51.8784,51.8955,1189674.0
2019-09-10 13:30:00,60.78,60.83,60.73,60.73,669405.0,51.8955,51.9382,51.8528,51.8528,669405.0
2019-09-10 14:00:00,60.73,60.76,60.59,60.64,1969430.0,51.8528,51.8784,51.7333,51.776,1969430.0
2019-09-10 14:30:00,60.63,60.66,60.61,60.63,1187967.0,51.7674,51.7931,51.7504,51.7674,1187967.0
2019-09-10 15:00:00,60.64,60.69,60.62,60.68,1019609.0,51.776,51.8187,51.7589,51.8101,1019609.0
2019-09-10 15:30:00,60.68,60.92,60.67,60.92,6534208.0,51.8101,52.015,51.8016,52.015,6534208.0
2019-09-11 09:30:00,60.9,61.0,60.58,60.96,3504133.0,51.998,52.0834,51.7247,52.0492,3504133.0
2019-09-11 10:00:00,60.96,61.0,60.89,60.97,1537540.0,52.0492,52.0834,51.9894,52.0577,1537540.0
2019-09-11 10:30:00,60.96,61.0,60.9,60.95,1390598.0,52.0492,52.0834,51.998,52.0407,1390598.0
2019-09-11 11:00:00,60.96,60.98,60.87,60.93,1247391.0,52.0492,52.0663,51.9724,52.0236,1247391.0
2019-09-11 11:30:00,60.93,61.04,60.91,61.0,1433731.0,52.0236,52.1175,52.0065,52.0834,1433731.0
2019-09-11 12:00:00,61.0,61.12,60.96,61.1,685486.0,52.0834,52.1858,52.0492,52.1687,685486.0
2019-09-11 12:30:00,61.1,61.1,61.0,61.06,476448.0,52.1687,52.1687,52.0834,52.1346,476448.0
2019-09-11 13:00:00,61.07,61.1,61.0,61.02,262127.0,52.1431,52.1687,52.0834,52.1004,262127.0
2019-09-11 13:30:00,61.02,61.05,60.96,60.98,684589.0,52.1004,52.126,52.0492,52.0663,684589.0
2019-09-11 14:00:00,60.98,60.99,60.92,60.96,605793.0,52.0663,52.0748,52.015,52.0492,605793.0
2019-09-11 14:30:00,60.96,61.0,60.91,60.98,954897.0,52.0492,52.0834,52.0065,52.0663,954897.0
2019-09-11 15:00:00,60.98,61.06,60.97,61.04,604193.0,52.0663,52.1346,52.0577,52.1175,604193.0
2019-09-11 15:30:00,61.04,61.19,61.02,61.16,3001552.0,52.1175,52.2456,52.1004,52.22,3001552.0
2019-09-12 09:30:00,61.5,61.69,61.35,61.47,3437427.0,52.5103,52.6725,52.3822,52.4847,3437427.0
2019-09-12 10:00:00,61.47,61.68,61.3,61.37,2150895.0,52.4847,52.664,52.3395,52.3993,2150895.0
2019-09-12 10:30:00,61.38,61.46,61.27,61.42,1741786.0,52.4078,52.4761,52.3139,52.442,1741786.0
2019-09-12 11:00:00,61.42,61.51,61.4,61.5,587895.0,52.442,52.5188,52.4249,52.5103,587895.0
2019-09-12 11:30:00,61.51,61.53,61.46,61.5,772940.0,52.5188,52.5359,52.4761,52.5103,772940.0
2019-09-12 12:00:00,61.5,61.5,61.36,61.44,868911.0,52.5103,52.5103,52.3907,52.459,868911.0
2019-09-12 12:30:00,61.44,61.45,61.36,61.44,930992.0,52.459,52.4676,52.3907,52.459,930992.0
2019-09-12 13:00:00,61.45,61.49,61.42,61.45,333809.0,52.4676,52.5017,52.442,52.4676,333809.0
2019-09-12 13:30:00,61.45,61.53,61.44,61.52,401992.0,52.4676,52.5359,52.459,52.5273,401992.0
2019-09-12 14:00:00,61.52,61.52,61.42,61.46,729899.0,52.5273,52.5273,52.442,52.4761,729899.0
2019-09-12 14:30:00,61.46,61.53,61.45,61.5,293083.0,52.4761,52.5359,52.4676,52.5103,293083.0
2019-09-12 15:00:00,61.5,61.53,61.42,61.42,540516.0,52.5103,52.5359,52.442,52.442,540516.0
2019-09-12 15:30:00,61.43,61.45,61.34,61.38,2664389.0,52.4505,52.4676,52.3737,52.4078,2664389.0
2019-09-13 09:30:00,61.11,61.42,61.05,61.35,1903930.0,52.1773,52.442,52.126,52.3822,1903930.0
2019-09-13 10:00:00,61.35,61.46,61.26,61.37,904948.0,52.3822,52.4761,52.3053,52.3993,904948.0
2019-09-13 10:30:00,61.37,61.38,61.23,61.25,2053383.0,52.3993,52.4078,52.2797,52.2968,2053383.0
2019-09-13 11:00:00,61.25,61.38,61.23,61.27,1792567.0,52.2968,52.4078,52.2797,52.3139,1792567.0
2019-09-13 11:30:00,61.28,61.28,61.21,61.21,638713.0,52.3224,52.3224,52.2627,52.2627,638713.0
2019-09-13 12:00:00,61.21,61.23,61.11,61.12,450197.0,52.2627,52.2797,52.1773,52.1858,450197.0
2019-09-13 12:30:00,61.11,61.15,61.02,61.02,633423.0,52.1773,52.2114,52.1004,52.1004,633423.0
2019-09-13 13:00:00,61.02,61.05,60.92,60.94,1127339.0,52.1004,52.126,52.015,52.0321,1127339.0
2019-09-13 13:30:00,60.94,61.08,60.91,61.06,850614.0,52.0321,52.1517,52.0065,52.1346,850614.0
2019-09-13 14:00:00,61.05,61.09,61.02,61.03,296435.0,52.126,52.1602,52.1004,52.109,296435.0
2019-09-13 14:30:00,61.03,61.1,61.03,61.08,339263.0,52.109,52.1687,52.109,52.1517,339263.0
2019-09-13 15:00:00,61.08,61.08,60.97,61.03,1393982.0,52.1517,52.1517,52.0577,52.109,1393982.0
2019-09-13 15:30:00,61.02,61.13,61.01,61.03,3040867.0,52.1004,52.1944,52.0919,52.109,3040867.0
2019-09-16 09:30:00,60.75,60.81,60.56,60.71,2662124.0,51.8699,51.9211,51.7077,51.8357,2662124.0
2019-09-16 10:00:00,60.71,60.78,60.6,60.63,2201021.0,51.8357,51.8955,51.7418,51.7674,2201021.0
2019-09-16 10:30:00,60.63,60.67,60.57,60.61,560544.0,51.7674,51.8016,51.7162,51.7504,560544.0
2019-09-16 11:00:00,60.62,60.66,60.56,60.6,442582.0,51.7589,51.7931,51.7077,51.7418,442582.0
2019-09-16 11:30:00,60.61,60.62,60.44,60.45,722226.0,51.7504,51.7589,51.6052,51.6138,722226.0
2019-09-16 12:00:00,60.44,60.49,60.39,60.41,767284.0,51.6052,51.6479,51.5625,51.5796,767284.0
2019-09-16 12:30:00,60.41,60.42,60.32,60.33,1625621.0,51.5796,51.5881,51.5028,51.5113,1625621.0
2019-09-16 13:00:00,60.32,60.4,60.32,60.36,844237.0,51.5028,51.5711,51.5028,51.5369,844237.0
2019-09-16 13:30:00,60.37,60.45,60.34,60.43,1040725.0,51.5454,51.6138,51.5198,51.5967,1040725.0
2019-09-16 14:00:00,60.43,60.46,60.41,60.45,726433.0,51.5967,51.6223,51.5796,51.6138,726433.0
2019-09-16 14:30:00,60.44,60.45,60.39,60.44,557371.0,51.6052,51.6138,51.5625,51.6052,557371.0
2019-09-16 15:00:00,60.44,60.48,60.4,60.46,1346574.0,51.6052,51.6394,51.5711,51.6223,1346574.0
2019-09-16 15:30:00,60.46,60.52,60.44,60.47,2377095.0,51.6223,51.6735,51.6052,51.6308,2377095.0
2019-09-17 09:30:00,60.42,60.95,60.42,60.91,3184140.0,51.5881,52.0407,51.5881,52.0065,3184140.0
2019-09-17 10:00:00,60.92,61.03,60.83,61.03,1040691.0,52.015,52.109,51.9382,52.109,1040691.0
2019-09-17 10:30:00,61.03,61.11,60.94,60.96,1938367.0,52.109,52.1773,52.0321,52.0492,1938367.0
2019-09-17 11:00:00,60.97,61.03,60.89,60.94,455338.0,52.0577,52.109,51.9894,52.0321,455338.0
2019-09-17 11:30:00,60.95,60.96,60.83,60.84,313511.0,52.0407,52.0492,51.9382,51.9467,313511.0
2019-09-17 12:00:00,60.85,60.86,60.8,60.83,214899.0,51.9553,51.9638,51.9126,51.9382,214899.0
2019-09-17 12:30:00,60.84,60.85,60.72,60.73,251160.0,51.9467,51.9553,51.8443,51.8528,251160.0
2019-09-17 13:00:00,60.73,60.74,60.69,60.71,301355.0,51.8528,51.8614,51.8187,51.8357,301355.0
2019-09-17 13:30:00,60.71,60.85,60.7,60.8,276908.0,51.8357,51.9553,51.8272,51.9126,276908.0
2019-09-17 14:00:00,60.81,60.85,60.73,60.77,267742.0,51.9211,51.9553,51.8528,51.887,267742.0
2019-09-17 14:30:00,60.78,60.8,60.7,60.7,214953.0,51.8955,51.9126,51.8272,51.8272,214953.0
2019-09-17 15:00:00,60.71,60.73,60.66,60.73,368032.0,51.8357,51.8528,51.7931,51.8528,368032.0
2019-09-17 15:30:00,60.73,60.83,60.71,60.8,1792943.0,51.8528,51.9382,51.8357,51.9126,1792943.0
2019-09-18 09:30:00,60.84,60.93,60.68,60.88,853456.0,51.9467,52.0236,51.8101,51.9809,853456.0
2019-09-18 10:00:00,60.88,60.95,60.85,60.91,456999.0,51.9809,52.0407,51.9553,52.0065,456999.0
2019-09-18 10:30:00,60.91,60.93,60.79,60.81,289529.0,52.0065,52.0236,51.9041,51.9211,289529.0
2019-09-18 11:00:00,60.82,60.84,60.77,60.84,218926.0,51.9297,51.9467,51.887,51.9467,218926.0
2019-09-18 11:30:00,60.84,60.84,60.79,60.83,569552.0,51.9467,51.9467,51.9041,51.9382,569552.0
2019-09-18 12:00:00,60.82,60.83,60.69,60.7,297762.0,51.9297,51.9382,51.8187,51.8272,297762.0
2019-09-18 12:30:00,60.71,60.75,60.7,60.73,184772.0,51.8357,51.8699,51.8272,51.8528,184772.0
2019-09-18 13:00:00,60.73,60.77,60.7,60.72,257155.0,51.8528,51.887,51.8272,51.8443,257155.0
2019-09-18 13:30:00,60.72,60.83,60.7,60.8,401589.0,51.8443,51.9382,51.8272,51.9126,401589.0
2019-09-18 14:00:00,60.81,60.84,60.4,60.49,1411946.0,51.9211,51.9467,51.5711,51.6479,1411946.0
2019-09-18 14:30:00,60.49,60.59,60.36,60.58,1736733.0,51.6479,51.7333,51.5369,51.7247,1736733.0
2019-09-18 15:00:00,60.58,60.65,60.5,60.63,440901.0,51.7247,51.7845,51.6564,51.7674,440901.0
2019-09-18 15:30:00,60.64,60.88,60.63,60.85,2559291.0,51.776,51.9809,51.7674,51.9553,2559291.0
2019-09-19 09:30:00,60.83,60.93,60.77,60.78,831548.0,51.9382,52.0236,51.887,51.8955,831548.0
2019-09-19 10:00:00,60.78,60.84,60.75,60.79,667436.0,51.8955,51.9467,51.8699,51.9041,667436.0
2019-09-19 10:30:00,60.8,60.86,60.75,60.76,600219.0,51.9126,51.9638,51.8699,51.8784,600219.0
2019-09-19 11:00:00,60.77,60.88,60.74,60.86,346934.0,51.887,51.9809,51.8614,51.9638,346934.0
2019-09-19 11:30:00,60.86,60.95,60.85,60.94,326123.0,51.9638,52.0407,51.9553,52.0321,326123.0
2019-09-19 12:00:00,60.94,60.96,60.82,60.83,336677.0,52.0321,52.0492,51.9297,51.9382,336677.0
2019-09-19 12:30:00,60.83,60.92,60.82,60.89,185096.0,51.9382,52.015,51.9297,51.9894,185096.0
2019-09-19 13:00:00,60.9,60.98,60.88,60.89,249216.0,51.998,52.0663,51.9809,51.9894,249216.0
2019-09-19 13:30:00,60.89,60.91,60.81,60.88,430933.0,51.9894,52.0065,51.9211,51.9809,430933.0
2019-09-19 14:00:00,60.88,60.89,60.8,60.8,291149.0,51.9809,51.9894,51.9126,51.9126,291149.0
2019-09-19 14:30:00,60.8,60.88,60.78,60.88,424909.0,51.9126,51.9809,51.8955,51.9809,424909.0
2019-09-19 15:00:00,60.89,60.94,60.86,60.91,388311.0,51.9894,52.0321,51.9638,52.0065,388311.0
2019-09-19 15:30:00,60.9,60.92,60.76,60.86,3138241.0,51.998,52.015,51.8784,51.9638,3138241.0
2019-09-20 09:30:00,60.69,60.69,60.54,60.62,2347262.0,52.126,52.126,51.9972,52.0659,2347262.0
2019-09-20 10:00:00,60.61,60.71,60.6,60.63,459124.0,52.0573,52.1432,52.0487,52.0745,459124.0
2019-09-20 10:30:00,60.64,60.65,60.51,60.59,355287.0,52.0831,52.0917,51.9714,52.0401,355287.0
2019-09-20 11:00:00,60.59,60.64,60.56,60.6,375251.0,52.0401,52.0831,52.0144,52.0487,375251.0
2019-09-20 11:30:00,60.6,60.7,60.57,60.7,463594.0,52.0487,52.1346,52.023,52.1346,463594.0
2019-09-20 12:00:00,60.69,60.7,60.62,60.65,285376.0,52.126,52.1346,52.0659,52.0917,285376.0
2019-09-20 12:30:00,60.64,60.78,60.63,60.78,143722.0,52.0831,52.2033,52.0745,52.2033,143722.0
2019-09-20 13:00:00,60.77,60.78,60.35,60.55,2044271.0,52.1947,52.2033,51.834,52.0058,2044271.0
2019-09-20 13:30:00,60.55,60.57,60.48,60.57,1082550.0,52.0058,52.023,51.9457,52.023,1082550.0
2019-09-20 14:00:00,60.57,60.64,60.5,60.54,472721.0,52.023,52.0831,51.9628,51.9972,472721.0
2019-09-20 14:30:00,60.53,60.57,60.52,60.56,250952.0,51.9886,52.023,51.98,52.0144,250952.0
2019-09-20 15:00:00,60.55,60.63,60.54,60.59,461176.0,52.0058,52.0745,51.9972,52.0401,461176.0
2019-09-20 15:30:00,60.6,60.61,60.34,60.36,4240173.0,52.0487,52.0573,51.8254,51.8426,4240173.0
2019-09-23 09:30:00,60.37,60.68,60.32,60.67,1251302.0,51.8512,52.1174,51.8082,52.1089,1251302.0
2019-09-23 10:00:00,60.67,60.69,60.58,60.68,1089573.0,52.1089,52.126,52.0316,52.1174,1089573.0
2019-09-23 10:30:00,60.68,60.71,60.62,60.69,414549.0,52.1174,52.1432,52.0659,52.126,414549.0
2019-09-23 11:00:00,60.7,60.77,60.68,60.76,507145.0,52.1346,52.1947,52.1174,52.1862,507145.0
2019-09-23 11:30:00,60.77,60.81,60.73,60.77,339279.0,52.1947,52.2291,52.1604,52.1947,339279.0
2019-09-23 12:00:00,60.77,60.79,60.66,60.67,624629.0,52.1947,52.2119,52.1003,52.1089,624629.0
2019-09-23 12:30:00,60.67,60.68,60.63,60.65,389424.0,52.1089,52.1174,52.0745,52.0917,389424.0
2019-09-23 13:00:00,60.65,60.74,60.63,60.73,305739.0,52.0917,52.169,52.0745,52.1604,305739.0
2019-09-23 13:30:00,60.73,60.74,60.66,60.67,287931.0,52.1604,52.169,52.1003,52.1089,287931.0
2019-09-23 14:00:00,60.68,60.7,60.65,60.68,291988.0,52.1174,52.1346,52.0917,52.1174,291988.0
2019-09-23 14:30:00,60.68,60.71,60.67,60.67,268004.0,52.1174,52.1432,52.1089,52.1089,268004.0
2019-09-23 15:00:00,60.67,60.73,60.66,60.68,505542.0,52.1089,52.1604,52.1003,52.1174,505542.0
2019-09-23 15:30:00,60.68,60.71,60.56,60.58,1922615.0,52.1174,52.1432,52.0144,52.0316,1922615.0
2019-09-24 09:30:00,60.84,60.96,60.71,60.92,1394169.0,52.2549,52.3579,52.1432,52.3236,1394169.0
2019-09-24 10:00:00,60.92,61.09,60.91,61.08,2062513.0,52.3236,52.4696,52.315,52.461,2062513.0
2019-09-24 10:30:00,61.09,61.21,61.08,61.09,1090558.0,52.4696,52.5727,52.461,52.4696,1090558.0
2019-09-24 11:00:00,61.09,61.11,60.97,60.98,998088.0,52.4696,52.4868,52.3665,52.3751,998088.0
2019-09-24 11:30:00,60.98,60.99,60.84,60.9,388251.0,52.3751,52.3837,52.2549,52.3064,388251.0
2019-09-24 12:00:00,60.89,60.96,60.69,60.75,806470.0,52.2978,52.3579,52.126,52.1776,806470.0
2019-09-24 12:30:00,60.75,60.76,60.59,60.7,880366.0,52.1776,52.1862,52.0401,52.1346,880366.0
2019-09-24 13:00:00,60.68,60.76,60.66,60.69,542889.0,52.1174,52.1862,52.1003,52.126,542889.0
2019-09-24 13:30:00,60.7,60.82,60.7,60.78,844749.0,52.1346,52.2377,52.1346,52.2033,844749.0
2019-09-24 14:00:00,60.77,61.01,60.72,60.89,1864382.0,52.1947,52.4009,52.1518,52.2978,1864382.0
2019-09-24 14:30:00,60.9,60.94,60.77,60.85,1288767.0,52.3064,52.3408,52.1947,52.2635,1288767.0
2019-09-24 15:00:00,60.85,60.86,60.72,60.77,626933.0,52.2635,52.272,52.1518,52.1947,626933.0
2019-09-24 15:30:00,60.77,60.82,60.68,60.8,3576627.0,52.1947,52.2377,52.1174,52.2205,3576627.0
2019-09-25 09:30:00,61.07,61.15,60.92,60.92,2322089.0,52.4524,52.5211,52.3236,52.3236,2322089.0
2019-09-25 10:00:00,60.93,61.06,60.89,60.94,3695912.0,52.3322,52.4438,52.2978,52.3408,3695912.0
2019-09-25 10:30:00,60.95,61.12,60.93,61.03,1369065.0,52.3493,52.4954,52.3322,52.4181,1369065.0
2019-09-25 11:00:00,61.03,61.07,60.81,60.83,1545521.0,52.4181,52.4524,52.2291,52.2463,1545521.0
2019-09-25 11:30:00,60.84,60.94,60.8,60.92,561704.0,52.2549,52.3408,52.2205,52.3236,561704.0
2019-09-25 12:00:00,60.92,60.95,60.75,60.75,1929759.0,52.3236,52.3493,52.1776,52.1776,1929759.0
2019-09-25 12:30:00,60.75,60.78,60.68,60.71,975275.0,52.1776,52.2033,52.1174,52.1432,975275.0
2019-09-25 13:00:00,60.71,60.76,60.67,60.71,195077.0,52.1432,52.1862,52.1089,52.1432,195077.0
2019-09-25 13:30:00,60.71,60.76,60.68,60.74,163295.0,52.1432,52.1862,52.1174,52.169,163295.0
2019-09-25 14:00:00,60.75,60.82,60.74,60.8,948404.0,52.1776,52.2377,52.169,52.2205,948404.0
2019-09-25 14:30:00,60.79,60.89,60.79,60.88,299592.0,52.2119,52.2978,52.2119,52.2892,299592.0
2019-09-25 15:00:00,60.87,60.92,60.85,60.87,451638.0,52.2806,52.3236,52.2635,52.2806,451638.0
2019-09-25 15:30:00,60.87,60.91,60.82,60.84,2283499.0,52.2806,52.315,52.2377,52.2549,2283499.0
2019-09-26 09:30:00,60.92,61.11,60.89,61.05,1907792.0,52.3236,52.4868,52.2978,52.4352,1907792.0
2019-09-26 10:00:00,61.05,61.13,60.97,61.02,1028975.0,52.4352,52.5039,52.3665,52.4095,1028975.0
2019-09-26 10:30:00,61.02,61.09,60.98,61.08,702532.0,52.4095,52.4696,52.3751,52.461,702532.0
2019-09-26 11:00:00,61.08,61.12,61.0,61.05,814401.0,52.461,52.4954,52.3923,52.4352,814401.0
2019-09-26 11:30:00,61.06,61.13,61.04,61.08,440335.0,52.4438,52.5039,52.4266,52.461,440335.0
2019-09-26 12:00:00,61.08,61.18,61.05,61.16,662418.0,52.461,52.5469,52.4352,52.5297,662418.0
2019-09-26 12:30:00,61.16,61.17,61.06,61.1,329222.0,52.5297,52.5383,52.4438,52.4782,329222.0
2019-09-26 13:00:00,61.1,61.16,61.08,61.15,230040.0,52.4782,52.5297,52.461,52.5211,230040.0
2019-09-26 13:30:00,61.16,61.22,61.15,61.22,474625.0,52.5297,52.5812,52.5211,52.5812,474625.0
2019-09-26 14:00:00,61.22,61.37,61.21,61.32,1738684.0,52.5812,52.7101,52.5727,52.6671,1738684.0
2019-09-26 14:30:00,61.32,61.34,61.25,61.27,474214.0,52.6671,52.6843,52.607,52.6242,474214.0
2019-09-26 15:00:00,61.27,61.34,61.22,61.31,1004985.0,52.6242,52.6843,52.5812,52.6585,1004985.0
2019-09-26 15:30:00,61.31,61.35,61.1,61.18,3233543.0,52.6585,52.6929,52.4782,52.5469,3233543.0
2019-09-27 09:30:00,61.34,61.36,61.13,61.19,1208824.0,52.6843,52.7015,52.5039,52.5555,1208824.0
2019-09-27 10:00:00,61.2,61.21,61.01,61.13,722019.0,52.5641,52.5727,52.4009,52.5039,722019.0
2019-09-27 10:30:00,61.14,61.26,61.06,61.24,708360.0,52.5125,52.6156,52.4438,52.5984,708360.0
2019-09-27 11:00:00,61.24,61.32,61.18,61.31,1220083.0,52.5984,52.6671,52.5469,52.6585,1220083.0
2019-09-27 11:30:00,61.3,61.34,61.06,61.11,1651170.0,52.65,52.6843,52.4438,52.4868,1651170.0
2019-09-27 12:00:00,61.11,61.12,60.99,61.04,596102.0,52.4868,52.4954,52.3837,52.4266,596102.0
2019-09-27 12:30:00,61.03,61.06,60.91,60.92,790271.0,52.4181,52.4438,52.315,52.3236,790271.0
2019-09-27 13:00:00,60.92,61.06,60.9,61.02,713194.0,52.3236,52.4438,52.3064,52.4095,713194.0
2019-09-27 13:30:00,61.02,61.03,60.88,60.94,501116.0,52.4095,52.4181,52.2892,52.3408,501116.0
2019-09-27 14:00:00,60.94,60.94,60.81,60.85,630688.0,52.3408,52.3408,52.2291,52.2635,630688.0
2019-09-27 14:30:00,60.85,60.89,60.75,60.82,966618.0,52.2635,52.2978,52.1776,52.2377,966618.0
2019-09-27 15:00:00,60.82,60.94,60.8,60.87,1271046.0,52.2377,52.3408,52.2205,52.2806,1271046.0
2019-09-27 15:30:00,60.86,61.14,60.85,61.14,1945224.0,52.272,52.5125,52.2635,52.5125,1945224.0
2019-09-30 09:30:00,61.16,61.44,61.16,61.43,1336378.0,52.5297,52.7702,52.5297,52.7616,1336378.0
2019-09-30 10:00:00,61.42,61.48,61.39,61.41,600436.0,52.753,52.8046,52.7273,52.7444,600436.0
2019-09-30 10:30:00,61.41,61.56,61.4,61.52,661370.0,52.7444,52.8733,52.7358,52.8389,661370.0
2019-09-30 11:00:00,61.52,61.61,61.51,61.6,442784.0,52.8389,52.9162,52.8303,52.9076,442784.0
2019-09-30 11:30:00,61.61,61.62,61.56,61.61,725522.0,52.9162,52.9248,52.8733,52.9162,725522.0
2019-09-30 12:00:00,61.61,61.69,61.6,61.66,511580.0,52.9162,52.9849,52.9076,52.9592,511580.0
2019-09-30 12:30:00,61.66,61.66,61.54,61.56,264821.0,52.9592,52.9592,52.8561,52.8733,264821.0
2019-09-30 13:00:00,61.55,61.57,61.53,61.55,248398.0,52.8647,52.8819,52.8475,52.8647,248398.0
2019-09-30 13:30:00,61.55,61.58,61.42,61.43,894242.0,52.8647,52.8904,52.753,52.7616,894242.0
2019-09-30 14:00:00,61.43,61.45,61.36,61.44,533004.0,52.7616,52.7788,52.7015,52.7702,533004.0
2019-09-30 14:30:00,61.44,61.48,61.42,61.43,290088.0,52.7702,52.8046,52.753,52.7616,290088.0
2019-09-30 15:00:00,61.42,61.44,61.38,61.39,624688.0,52.753,52.7702,52.7187,52.7273,624688.0
2019-09-30 15:30:00,61.39,61.45,61.32,61.41,3073033.0,52.7273,52.7788,52.6671,52.7444,3073033.0
2019-10-01 09:30:00,61.42,61.62,61.2,61.22,2078494.0,52.753,52.9248,52.5641,52.5812,2078494.0
2019-10-01 10:00:00,61.22,61.23,61.01,61.17,2591342.0,52.5812,52.5898,52.4009,52.5383,2591342.0
2019-10-01 10:30:00,61.17,61.33,61.16,61.23,985252.0,52.5383,52.6757,52.5297,52.5898,985252.0
2019-10-01 11:00:00,61.24,61.34,61.14,61.3,614257.0,52.5984,52.6843,52.5125,52.65,614257.0
2019-10-01 11:30:00,61.31,61.33,61.17,61.22,415639.0,52.6585,52.6757,52.5383,52.5812,415639.0
2019-10-01 12:00:00,61.21,61.22,61.1,61.19,476496.0,52.5727,52.5812,52.4782,52.5555,476496.0
2019-10-01 12:30:00,61.2,61.26,61.16,61.2,325541.0,52.5641,52.6156,52.5297,52.5641,325541.0
2019-10-01 13:00:00,61.2,61.21,61.1,61.11,309201.0,52.5641,52.5727,52.4782,52.4868,309201.0
2019-10-01 13:30:00,61.11,61.14,61.06,61.11,768537.0,52.4868,52.5125,52.4438,52.4868,768537.0
2019-10-01 14:00:00,61.11,61.19,61.07,61.18,1131767.0,52.4868,52.5555,52.4524,52.5469,1131767.0
2019-10-01 14:30:00,61.19,61.26,61.14,61.23,1013414.0,52.5555,52.6156,52.5125,52.5898,1013414.0
2019-10-01 15:00:00,61.22,61.31,61.18,61.3,1018425.0,52.5812,52.6585,52.5469,52.65,1018425.0
2019-10-01 15:30:00,61.3,61.3,61.15,61.22,3118242.0,52.65,52.65,52.5211,52.5812,3118242.0
2019-10-02 09:30:00,60.93,61.02,60.78,60.87,1555824.0,52.3322,52.4095,52.2033,52.2806,1555824.0
2019-10-02 10:00:00,60.87,60.87,60.42,60.47,2163926.0,52.2806,52.2806,51.8941,51.9371,2163926.0
2019-10-02 10:30:00,60.47,60.48,60.25,60.35,1415389.0,51.9371,51.9457,51.7481,51.834,1415389.0
2019-10-02 11:00:00,60.35,60.4,60.2,60.22,808565.0,51.834,51.877,51.7052,51.7224,808565.0
2019-10-02 11:30:00,60.22,60.26,60.01,60.24,1603791.0,51.7224,51.7567,51.542,51.7395,1603791.0
2019-10-02 12:00:00,60.24,60.24,60.03,60.05,545448.0,51.7395,51.7395,51.5592,51.5763,545448.0
2019-10-02 12:30:00,60.04,60.05,59.8,59.88,834227.0,51.5678,51.5763,51.3616,51.4303,834227.0
2019-10-02 13:00:00,59.88,59.98,59.85,59.91,1281110.0,51.4303,51.5162,51.4046,51.4561,1281110.0
2019-10-02 13:30:00,59.91,60.02,59.88,60.01,1342026.0,51.4561,51.5506,51.4303,51.542,1342026.0
2019-10-02 14:00:00,60.01,60.16,59.98,60.11,857554.0,51.542,51.6708,51.5162,51.6279,857554.0
2019-10-02 14:30:00,60.11,60.2,60.05,60.19,611397.0,51.6279,51.7052,51.5763,51.6966,611397.0
2019-10-02 15:00:00,60.19,60.25,60.1,60.15,1015758.0,51.6966,51.7481,51.6193,51.6622,1015758.0
2019-10-02 15:30:00,60.15,60.23,59.98,60.05,3670268.0,51.6622,51.7309,51.5162,51.5763,3670268.0
2019-10-03 09:30:00,60.33,60.41,60.18,60.34,1857807.0,51.8168,51.8855,51.688,51.8254,1857807.0
2019-10-03 10:00:00,60.33,60.34,59.79,60.26,2523558.0,51.8168,51.8254,51.353,51.7567,2523558.0
2019-10-03 10:30:00,60.27,60.35,60.18,60.25,1528887.0,51.7653,51.834,51.688,51.7481,1528887.0
2019-10-03 11:00:00,60.24,60.57,60.21,60.46,2038814.0,51.7395,52.023,51.7138,51.9285,2038814.0
2019-10-03 11:30:00,60.46,60.47,60.36,60.38,541556.0,51.9285,51.9371,51.8426,51.8598,541556.0
2019-10-03 12:00:00,60.38,60.55,60.38,60.53,425031.0,51.8598,52.0058,51.8598,51.9886,425031.0
2019-10-03 12:30:00,60.53,60.65,60.5,60.62,658735.0,51.9886,52.0917,51.9628,52.0659,658735.0
2019-10-03 13:00:00,60.63,60.65,60.55,60.57,408460.0,52.0745,52.0917,52.0058,52.023,408460.0
2019-10-03 13:30:00,60.57,60.62,60.49,60.61,983584.0,52.023,52.0659,51.9543,52.0573,983584.0
2019-10-03 14:00:00,60.61,60.66,60.58,60.64,1193563.0,52.0573,52.1003,52.0316,52.0831,1193563.0
2019-10-03 14:30:00,60.64,60.64,60.48,60.51,796513.0,52.0831,52.0831,51.9457,51.9714,796513.0
2019-10-03 15:00:00,60.51,60.53,60.42,60.46,646857.0,51.9714,51.9886,51.8941,51.9285,646857.0
2019-10-03 15:30:00,60.47,60.52,60.32,60.46,3167035.0,51.9371,51.98,51.8082,51.9285,3167035.0
2019-10-04 09:30:00,60.55,60.82,60.49,60.82,1234732.0,52.0058,52.2377,51.9543,52.2377,1234732.0
2019-10-04 10:00:00,60.82,60.95,60.78,60.92,786288.0,52.2377,52.3493,52.2033,52.3236,786288.0
2019-10-04 10:30:00,60.91,60.95,60.8,60.88,947484.0,52.315,52.3493,52.2205,52.2892,947484.0
2019-10-04 11:00:00,60.89,61.02,60.88,60.98,742400.0,52.2978,52.4095,52.2892,52.3751,742400.0
2019-10-04 11:30:00,60.98,61.07,60.94,60.94,655809.0,52.3751,52.4524,52.3408,52.3408,655809.0
2019-10-04 12:00:00,60.94,61.02,60.93,60.96,276540.0,52.3408,52.4095,52.3322,52.3579,276540.0
2019-10-04 12:30:00,60.97,61.03,60.95,61.0,507134.0,52.3665,52.4181,52.3493,52.3923,507134.0
2019-10-04 13:00:00,61.01,61.02,60.91,60.96,1134821.0,52.4009,52.4095,52.315,52.3579,1134821.0
2019-10-04 13:30:00,60.96,61.07,60.96,61.02,515511.0,52.3579,52.4524,52.3579,52.4095,515511.0
2019-10-04 14:00:00,61.02,61.14,61.0,61.13,280114.0,52.4095,52.5125,52.3923,52.5039,280114.0
2019-10-04 14:30:00,61.13,61.22,61.11,61.2,822391.0,52.5039,52.5812,52.4868,52.5641,822391.0
2019-10-04 15:00:00,61.2,61.28,61.17,61.25,664715.0,52.5641,52.6328,52.5383,52.607,664715.0
2019-10-04 15:30:00,61.25,61.41,61.24,61.39,2059280.0,52.607,52.7444,52.5984,52.7273,2059280.0
2019-10-07 09:30:00,61.26,61.34,61.07,61.09,915457.0,52.6156,52.6843,52.4524,52.4696,915457.0
2019-10-07 10:00:00,61.09,61.28,61.07,61.23,399327.0,52.4696,52.6328,52.4524,52.5898,399327.0
2019-10-07 10:30:00,61.23,61.25,61.17,61.2,465972.0,52.5898,52.607,52.5383,52.5641,465972.0
2019-10-07 11:00:00,61.2,61.21,61.12,61.19,596048.0,52.5641,52.5727,52.4954,52.5555,596048.0
2019-10-07 11:30:00,61.19,61.3,61.17,61.28,287348.0,52.5555,52.65,52.5383,52.6328,287348.0
2019-10-07 12:00:00,61.28,61.31,61.15,61.16,299070.0,52.6328,52.6585,52.5211,52.5297,299070.0
2019-10-07 12:30:00,61.17,61.24,61.15,61.19,140921.0,52.5383,52.5984,52.5211,52.5555,140921.0
2019-10-07 13:00:00,61.18,61.22,61.1,61.18,267983.0,52.5469,52.5812,52.4782,52.5469,267983.0
2019-10-07 13:30:00,61.18,61.33,61.17,61.27,1084691.0,52.5469,52.6757,52.5383,52.6242,1084691.0
2019-10-07 14:00:00,61.28,61.29,61.05,61.08,1048637.0,52.6328,52.6414,52.4352,52.461,1048637.0
2019-10-07 14:30:00,61.08,61.09,60.94,61.01,763839.0,52.461,52.4696,52.3408,52.4009,763839.0
2019-10-07 15:00:00,61.01,61.09,60.98,61.04,629107.0,52.4009,52.4696,52.3751,52.4266,629107.0
2019-10-07 15:30:00,61.04,61.05,60.84,60.9,1925391.0,52.4266,52.4352,52.2549,52.3064,1925391.0
2019-10-08 09:30:00,60.72,60.83,60.57,60.59,1038640.0,52.1518,52.2463,52.023,52.0401,1038640.0
2019-10-08 10:00:00,60.59,60.63,60.43,60.52,1396475.0,52.0401,52.0745,51.9027,51.98,1396475.0
2019-10-08 10:30:00,60.52,60.62,60.46,60.61,755911.0,51.98,52.0659,51.9285,52.0573,755911.0
2019-10-08 11:00:00,60.62,60.65,60.39,60.4,860106.0,52.0659,52.0917,51.8684,51.877,860106.0
2019-10-08 11:30:00,60.4,60.45,60.31,60.43,881381.0,51.877,51.9199,51.7997,51.9027,881381.0
2019-10-08 12:00:00,60.44,60.54,60.38,60.52,276142.0,51.9113,51.9972,51.8598,51.98,276142.0
2019-10-08 12:30:00,60.53,60.72,60.5,60.64,786585.0,51.9886,52.1518,51.9628,52.0831,786585.0
2019-10-08 13:00:00,60.63,60.71,60.59,60.69,450492.0,52.0745,52.1432,52.0401,52.126,450492.0
2019-10-08 13:30:00,60.7,60.76,60.67,60.7,299388.0,52.1346,52.1862,52.1089,52.1346,299388.0
2019-10-08 14:00:00,60.71,60.76,60.63,60.73,405873.0,52.1432,52.1862,52.0745,52.1604,405873.0
2019-10-08 14:30:00,60.73,60.89,60.53,60.67,1599338.0,52.1604,52.2978,51.9886,52.1089,1599338.0
2019-10-08 15:00:00,60.68,60.77,60.57,60.66,690848.0,52.1174,52.1947,52.023,52.1003,690848.0
2019-10-08 15:30:00,60.65,60.71,60.32,60.32,2133491.0,52.0917,52.1432,51.8082,51.8082,2133491.0
2019-10-09 09:30:00,60.62,60.73,60.53,60.54,612266.0,52.0659,52.1604,51.9886,51.9972,612266.0
2019-10-09 10:00:00,60.53,60.66,60.48,60.66,433667.0,51.9886,52.1003,51.9457,52.1003,433667.0
2019-10-09 10:30:00,60.66,60.76,60.64,60.69,349890.0,52.1003,52.1862,52.0831,52.126,349890.0
2019-10-09 11:00:00,60.69,60.71,60.53,60.55,620950.0,52.126,52.1432,51.9886,52.0058,620950.0
2019-10-09 11:30:00,60.55,60.69,60.54,60.64,317322.0,52.0058,52.126,51.9972,52.0831,317322.0
2019-10-09 12:00:00,60.65,60.7,60.6,60.61,268324.0,52.0917,52.1346,52.0487,52.0573,268324.0
2019-10-09 12:30:00,60.62,60.72,60.61,60.72,352863.0,52.0659,52.1518,52.0573,52.1518,352863.0
2019-10-09 13:00:00,60.72,60.8,60.68,60.69,901007.0,52.1518,52.2205,52.1174,52.126,901007.0
2019-10-09 13:30:00,60.69,60.79,60.68,60.76,427844.0,52.126,52.2119,52.1174,52.1862,427844.0
2019-10-09 14:00:00,60.76,60.82,60.72,60.79,312124.0,52.1862,52.2377,52.1518,52.2119,312124.0
2019-10-09 14:30:00,60.78,60.88,60.78,60.88,352859.0,52.2033,52.2892,52.2033,52.2892,352859.0
2019-10-09 15:00:00,60.87,60.9,60.83,60.84,399722.0,52.2806,52.3064,52.2463,52.2549,399722.0
2019-10-09 15:30:00,60.85,60.93,60.73,60.78,2087934.0,52.2635,52.3322,52.1604,52.2033,2087934.0
2019-10-10 09:30:00,60.65,60.79,60.48,60.78,1607876.0,52.0917,52.2119,51.9457,52.2033,1607876.0
2019-10-10 10:00:00,60.79,60.9,60.71,60.86,786689.0,52.2119,52.3064,52.1432,52.272,786689.0
2019-10-10 10:30:00,60.87,60.96,60.84,60.96,339152.0,52.2806,52.3579,52.2549,52.3579,339152.0
2019-10-10 11:00:00,60.96,61.05,60.92,61.05,476750.0,52.3579,52.4352,52.3236,52.4352,476750.0
2019-10-10 11:30:00,61.05,61.08,60.94,61.0,530422.0,52.4352,52.461,52.3408,52.3923,530422.0
2019-10-10 12:00:00,61.0,61.05,60.94,60.95,358891.0,52.3923,52.4352,52.3408,52.3493,358891.0
2019-10-10 12:30:00,60.95,60.95,60.86,60.93,342655.0,52.3493,52.3493,52.272,52.3322,342655.0
2019-10-10 13:00:00,60.94,61.02,60.92,60.97,158339.0,52.3408,52.4095,52.3236,52.3665,158339.0
2019-10-10 13:30:00,60.97,61.07,60.92,61.02,475443.0,52.3665,52.4524,52.3236,52.4095,475443.0
2019-10-10 14:00:00,61.02,61.04,60.78,60.88,831005.0,52.4095,52.4266,52.2033,52.2892,831005.0
2019-10-10 14:30:00,60.87,60.96,60.8,60.82,278077.0,52.2806,52.3579,52.2205,52.2377,278077.0
2019-10-10 15:00:00,60.81,60.94,60.81,60.94,765312.0,52.2291,52.3408,52.2291,52.3408,765312.0
2019-10-10 15:30:00,60.94,60.98,60.84,60.92,1046012.0,52.3408,52.3751,52.2549,52.3236,1046012.0
2019-10-11 09:30:00,61.13,61.16,60.72,60.82,2900005.0,52.5039,52.5297,52.1518,52.2377,2900005.0
2019-10-11 10:00:00,60.83,61.05,60.8,60.98,1179407.0,52.2463,52.4352,52.2205,52.3751,1179407.0
2019-10-11 10:30:00,60.98,60.99,60.84,60.88,1109448.0,52.3751,52.3837,52.2549,52.2892,1109448.0
2019-10-11 11:00:00,60.88,61.04,60.87,61.0,844835.0,52.2892,52.4266,52.2806,52.3923,844835.0
2019-10-11 11:30:00,61.01,61.12,60.97,61.0,790306.0,52.4009,52.4954,52.3665,52.3923,790306.0
2019-10-11 12:00:00,61.0,61.03,60.92,60.99,547509.0,52.3923,52.4181,52.3236,52.3837,547509.0
2019-10-11 12:30:00,60.99,61.05,60.8,61.04,968524.0,52.3837,52.4352,52.2205,52.4266,968524.0
2019-10-11 13:00:00,61.03,61.18,60.94,61.02,1135982.0,52.4181,52.5469,52.3408,52.4095,1135982.0
2019-10-11 13:30:00,61.03,61.12,61.0,61.11,580390.0,52.4181,52.4954,52.3923,52.4868,580390.0
2019-10-11 14:00:00,61.11,61.12,61.0,61.09,409813.0,52.4868,52.4954,52.3923,52.4696,409813.0
2019-10-11 14:30:00,61.1,61.17,61.09,61.15,723677.0,52.4782,52.5383,52.4696,52.5211,723677.0
2019-10-11 15:00:00,61.15,61.19,61.09,61.12,621202.0,52.5211,52.5555,52.4696,52.4954,621202.0
2019-10-11 15:30:00,61.12,61.21,60.79,60.82,4151256.0,52.4954,52.5727,52.2119,52.2377,4151256.0
2019-10-14 09:30:00,60.92,60.92,60.78,60.86,967649.0,52.3236,52.3236,52.2033,52.272,967649.0
2019-10-14 10:00:00,60.85,60.98,60.78,60.79,569166.0,52.2635,52.3751,52.2033,52.2119,569166.0
2019-10-14 10:30:00,60.79,60.83,60.71,60.73,208144.0,52.2119,52.2463,52.1432,52.1604,208144.0
2019-10-14 11:00:00,60.74,60.75,60.56,60.59,482397.0,52.169,52.1776,52.0144,52.0401,482397.0
2019-10-14 11:30:00,60.59,60.66,60.58,60.59,414978.0,52.0401,52.1003,52.0316,52.0401,414978.0
2019-10-14 12:00:00,60.59,60.61,60.51,60.55,256756.0,52.0401,52.0573,51.9714,52.0058,256756.0
2019-10-14 12:30:00,60.55,60.59,60.53,60.57,247760.0,52.0058,52.0401,51.9886,52.023,247760.0
2019-10-14 13:00:00,60.56,60.6,60.54,60.57,171125.0,52.0144,52.0487,51.9972,52.023,171125.0
2019-10-14 13:30:00,60.56,60.64,60.51,60.63,366225.0,52.0144,52.0831,51.9714,52.0745,366225.0
2019-10-14 14:00:00,60.63,60.67,60.61,60.64,369008.0,52.0745,52.1089,52.0573,52.0831,369008.0
2019-10-14 14:30:00,60.65,60.65,60.59,60.62,184529.0,52.0917,52.0917,52.0401,52.0659,184529.0
2019-10-14 15:00:00,60.61,60.63,60.58,60.6,372851.0,52.0573,52.0745,52.0316,52.0487,372851.0
2019-10-14 15:30:00,60.6,60.61,60.51,60.56,2407029.0,52.0487,52.0573,51.9714,52.0144,2407029.0
2019-10-15 09:30:00,60.69,60.73,60.57,60.62,633027.0,52.126,52.1604,52.023,52.0659,633027.0
2019-10-15 10:00:00,60.62,60.68,60.44,60.51,1139034.0,52.0659,52.1174,51.9113,51.9714,1139034.0
2019-10-15 10:30:00,60.52,60.53,60.4,60.45,1440175.0,51.98,51.9886,51.877,51.9199,1440175.0
2019-10-15 11:00:00,60.45,60.47,60.3,60.34,1248705.0,51.9199,51.9371,51.7911,51.8254,1248705.0
2019-10-15 11:30:00,60.34,60.34,60.24,60.29,782495.0,51.8254,51.8254,51.7395,51.7825,782495.0
2019-10-15 12:00:00,60.29,60.29,60.24,60.25,474350.0,51.7825,51.7825,51.7395,51.7481,474350.0
2019-10-15 12:30:00,60.25,60.28,60.19,60.27,527433.0,51.7481,51.7739,51.6966,51.7653,527433.0
2019-10-15 13:00:00,60.27,60.29,60.19,60.21,286148.0,51.7653,51.7825,51.6966,51.7138,286148.0
2019-10-15 13:30:00,60.21,60.3,60.19,60.28,564924.0,51.7138,51.7911,51.6966,51.7739,564924.0
2019-10-15 14:00:00,60.29,60.39,60.28,60.38,995417.0,51.7825,51.8684,51.7739,51.8598,995417.0
2019-10-15 14:30:00,60.37,60.43,60.34,60.36,540524.0,51.8512,51.9027,51.8254,51.8426,540524.0
2019-10-15 15:00:00,60.35,60.41,60.33,60.4,724524.0,51.834,51.8855,51.8168,51.877,724524.0
2019-10-15 15:30:00,60.41,60.41,60.29,60.31,2225297.0,51.8855,51.8855,51.7825,51.7997,2225297.0
2019-10-16 09:30:00,60.35,60.39,60.17,60.31,1756396.0,51.834,51.8684,51.6794,51.7997,1756396.0
2019-10-16 10:00:00,60.3,60.3,60.13,60.24,1021601.0,51.7911,51.7911,51.6451,51.7395,1021601.0
2019-10-16 10:30:00,60.24,60.41,60.22,60.37,709456.0,51.7395,51.8855,51.7224,51.8512,709456.0
2019-10-16 11:00:00,60.36,60.4,60.32,60.33,325834.0,51.8426,51.877,51.8082,51.8168,325834.0
2019-10-16 11:30:00,60.33,60.35,60.23,60.25,293104.0,51.8168,51.834,51.7309,51.7481,293104.0
2019-10-16 12:00:00,60.24,60.35,60.23,60.32,230244.0,51.7395,51.834,51.7309,51.8082,230244.0
2019-10-16 12:30:00,60.32,60.33,60.27,60.3,270407.0,51.8082,51.8168,51.7653,51.7911,270407.0
2019-10-16 13:00:00,60.3,60.33,60.26,60.3,356335.0,51.7911,51.8168,51.7567,51.7911,356335.0
2019-10-16 13:30:00,60.31,60.35,60.27,60.3,522857.0,51.7997,51.834,51.7653,51.7911,522857.0
2019-10-16 14:00:00,60.3,60.31,60.26,60.3,674065.0,51.7911,51.7997,51.7567,51.7911,674065.0
2019-10-16 14:30:00,60.3,60.34,60.29,60.31,327298.0,51.7911,51.8254,51.7825,51.7997,327298.0
2019-10-16 15:00:00,60.32,60.33,60.23,60.27,741357.0,51.8082,51.8168,51.7309,51.7653,741357.0
2019-10-16 15:30:00,60.27,60.39,60.23,60.36,2488860.0,51.7653,51.8684,51.7309,51.8426,2488860.0
2019-10-17 09:30:00,60.54,60.61,60.45,60.59,1009865.0,51.9972,52.0573,51.9199,52.0401,1009865.0
2019-10-17 10:00:00,60.58,60.66,60.52,60.6,1084708.0,52.0316,52.1003,51.98,52.0487,1084708.0
2019-10-17 10:30:00,60.6,60.72,60.59,60.61,1197342.0,52.0487,52.1518,52.0401,52.0573,1197342.0
2019-10-17 11:00:00,60.6,60.64,60.52,60.58,735129.0,52.0487,52.0831,51.98,52.0316,735129.0
2019-10-17 11:30:00,60.58,60.6,60.49,60.55,754368.0,52.0316,52.0487,51.9543,52.0058,754368.0
2019-10-17 12:00:00,60.55,60.67,60.49,60.66,354996.0,52.0058,52.1089,51.9543,52.1003,354996.0
2019-10-17 12:30:00,60.66,60.73,60.66,60.72,436503.0,52.1003,52.1604,52.1003,52.1518,436503.0
2019-10-17 13:00:00,60.72,60.78,60.7,60.76,546864.0,52.1518,52.2033,52.1346,52.1862,546864.0
2019-10-17 13:30:00,60.77,60.79,60.69,60.7,407872.0,52.1947,52.2119,52.126,52.1346,407872.0
2019-10-17 14:00:00,60.71,60.72,60.64,60.69,437666.0,52.1432,52.1518,52.0831,52.126,437666.0
2019-10-17 14:30:00,60.68,60.75,60.66,60.73,322258.0,52.1174,52.1776,52.1003,52.1604,322258.0
2019-10-17 15:00:00,60.73,60.76,60.68,60.69,247471.0,52.1604,52.1862,52.1174,52.126,247471.0
2019-10-17 15:30:00,60.7,60.72,60.59,60.64,3729863.0,52.1346,52.1518,52.0401,52.0831,3729863.0
2019-10-18 09:30:00,60.51,60.87,60.51,60.84,1503293.0,51.9714,52.2806,51.9714,52.2549,1503293.0
2019-10-18 10:00:00,60.84,60.88,60.76,60.86,743413.0,52.2549,52.2892,52.1862,52.272,743413.0
2019-10-18 10:30:00,60.86,60.9,60.77,60.88,395504.0,52.272,52.3064,52.1947,52.2892,395504.0
2019-10-18 11:00:00,60.88,60.97,60.86,60.91,502052.0,52.2892,52.3665,52.272,52.315,502052.0
2019-10-18 11:30:00,60.91,60.96,60.88,60.91,560806.0,52.315,52.3579,52.2892,52.315,560806.0
2019-10-18 12:00:00,60.9,60.94,60.82,60.83,751989.0,52.3064,52.3408,52.2377,52.2463,751989.0
2019-10-18 12:30:00,60.83,60.93,60.82,60.85,447830.0,52.2463,52.3322,52.2377,52.2635,447830.0
2019-10-18 13:00:00,60.85,60.86,60.81,60.84,228459.0,52.2635,52.272,52.2291,52.2549,228459.0
2019-10-18 13:30:00,60.83,60.9,60.82,60.9,265901.0,52.2463,52.3064,52.2377,52.3064,265901.0
2019-10-18 14:00:00,60.9,60.91,60.82,60.89,207416.0,52.3064,52.315,52.2377,52.2978,207416.0
2019-10-18 14:30:00,60.89,60.91,60.85,60.91,461270.0,52.2978,52.315,52.2635,52.315,461270.0
2019-10-18 15:00:00,60.91,60.92,60.86,60.87,450201.0,52.315,52.3236,52.272,52.2806,450201.0
2019-10-18 15:30:00,60.87,60.89,60.72,60.73,1796676.0,52.2806,52.2978,52.1518,52.1604,1796676.0
2019-10-21 09:30:00,60.75,60.82,60.68,60.77,1441481.0,52.1776,52.2377,52.1174,52.1947,1441481.0
2019-10-21 10:00:00,60.77,60.92,60.75,60.88,558961.0,52.1947,52.3236,52.1776,52.2892,558961.0
2019-10-21 10:30:00,60.89,60.95,60.86,60.95,476420.0,52.2978,52.3493,52.272,52.3493,476420.0
2019-10-21 11:00:00,60.95,60.97,60.85,60.88,511760.0,52.3493,52.3665,52.2635,52.2892,511760.0
2019-10-21 11:30:00,60.88,60.88,60.75,60.75,501225.0,52.2892,52.2892,52.1776,52.1776,501225.0
2019-10-21 12:00:00,60.74,60.75,60.66,60.73,560939.0,52.169,52.1776,52.1003,52.1604,560939.0
2019-10-21 12:30:00,60.73,60.78,60.71,60.76,665308.0,52.1604,52.2033,52.1432,52.1862,665308.0
2019-10-21 13:00:00,60.76,60.78,60.72,60.74,452346.0,52.1862,52.2033,52.1518,52.169,452346.0
2019-10-21 13:30:00,60.73,60.78,60.72,60.77,561626.0,52.1604,52.2033,52.1518,52.1947,561626.0
2019-10-21 14:00:00,60.77,60.87,60.75,60.83,541965.0,52.1947,52.2806,52.1776,52.2463,541965.0
2019-10-21 14:30:00,60.83,60.91,60.82,60.88,688853.0,52.2463,52.315,52.2377,52.2892,688853.0
2019-10-21 15:00:00,60.88,60.91,60.86,60.88,414746.0,52.2892,52.315,52.272,52.2892,414746.0
2019-10-21 15:30:00,60.87,60.96,60.86,60.94,1771209.0,52.2806,52.3579,52.272,52.3408,1771209.0
2019-10-22 09:30:00,61.39,61.42,61.21,61.35,2044670.0,52.7273,52.753,52.5727,52.6929,2044670.0
2019-10-22 10:00:00,61.35,61.36,61.05,61.13,884635.0,52.6929,52.7015,52.4352,52.5039,884635.0
2019-10-22 10:30:00,61.13,61.17,61.02,61.14,739316.0,52.5039,52.5383,52.4095,52.5125,739316.0
2019-10-22 11:00:00,61.14,61.26,61.12,61.25,600957.0,52.5125,52.6156,52.4954,52.607,600957.0
2019-10-22 11:30:00,61.25,61.29,61.2,61.23,559961.0,52.607,52.6414,52.5641,52.5898,559961.0
2019-10-22 12:00:00,61.24,61.26,61.15,61.16,219815.0,52.5984,52.6156,52.5211,52.5297,219815.0
2019-10-22 12:30:00,61.16,61.22,61.13,61.2,385332.0,52.5297,52.5812,52.5039,52.5641,385332.0
2019-10-22 13:00:00,61.21,61.23,61.15,61.19,425409.0,52.5727,52.5898,52.5211,52.5555,425409.0
2019-10-22 13:30:00,61.19,61.24,61.16,61.18,1330890.0,52.5555,52.5984,52.5297,52.5469,1330890.0
2019-10-22 14:00:00,61.19,61.19,61.07,61.11,438892.0,52.5555,52.5555,52.4524,52.4868,438892.0
2019-10-22 14:30:00,61.12,61.12,61.0,61.02,1325798.0,52.4954,52.4954,52.3923,52.4095,1325798.0
2019-10-22 15:00:00,61.02,61.08,60.93,61.08,1091003.0,52.4095,52.461,52.3322,52.461,1091003.0
2019-10-22 15:30:00,61.08,61.08,60.93,60.96,1415106.0,52.461,52.461,52.3322,52.3579,1415106.0
2019-10-23 09:30:00,60.93,61.23,60.91,61.23,1006549.0,52.3322,52.5898,52.315,52.5898,1006549.0
2019-10-23 10:00:00,61.24,61.25,61.12,61.16,634256.0,52.5984,52.607,52.4954,52.5297,634256.0
2019-10-23 10:30:00,61.16,61.16,61.08,61.13,527478.0,52.5297,52.5297,52.461,52.5039,527478.0
2019-10-23 11:00:00,61.13,61.22,61.12,61.21,364956.0,52.5039,52.5812,52.4954,52.5727,364956.0
2019-10-23 11:30:00,61.21,61.22,61.16,61.19,325439.0,52.5727,52.5812,52.5297,52.5555,325439.0
2019-10-23 12:00:00,61.19,61.21,61.11,61.12,195290.0,52.5555,52.5727,52.4868,52.4954,195290.0
2019-10-23 12:30:00,61.12,61.19,61.12,61.16,201858.0,52.4954,52.5555,52.4954,52.5297,201858.0
2019-10-23 13:00:00,61.16,61.17,61.08,61.16,226998.0,52.5297,52.5383,52.461,52.5297,226998.0
2019-10-23 13:30:00,61.16,61.21,61.16,61.2,281993.0,52.5297,52.5727,52.5297,52.5641,281993.0
2019-10-23 14:00:00,61.2,61.23,61.13,61.14,601863.0,52.5641,52.5898,52.5039,52.5125,601863.0
2019-10-23 14:30:00,61.14,61.15,61.09,61.12,242906.0,52.5125,52.5211,52.4696,52.4954,242906.0
2019-10-23 15:00:00,61.11,61.14,61.09,61.14,300844.0,52.4868,52.5125,52.4696,52.5125,300844.0
2019-10-23 15:30:00,61.14,61.28,61.13,61.26,2065763.0,52.5125,52.6328,52.5039,52.6156,2065763.0
2019-10-24 09:30:00,61.36,61.36,61.15,61.17,890271.0,52.7015,52.7015,52.5211,52.5383,890271.0
2019-10-24 10:00:00,61.16,61.29,61.12,61.29,781980.0,52.5297,52.6414,52.4954,52.6414,781980.0
2019-10-24 10:30:00,61.28,61.42,61.23,61.42,762776.0,52.6328,52.753,52.5898,52.753,762776.0
2019-10-24 11:00:00,61.42,61.51,61.41,61.51,543343.0,52.753,52.8303,52.7444,52.8303,543343.0
2019-10-24 11:30:00,61.51,61.54,61.42,61.49,682192.0,52.8303,52.8561,52.753,52.8131,682192.0
2019-10-24 12:00:00,61.48,61.55,61.37,61.42,450536.0,52.8046,52.8647,52.7101,52.753,450536.0
2019-10-24 12:30:00,61.42,61.5,61.4,61.45,260513.0,52.753,52.8217,52.7358,52.7788,260513.0
2019-10-24 13:00:00,61.45,61.46,61.36,61.43,303166.0,52.7788,52.7874,52.7015,52.7616,303166.0
2019-10-24 13:30:00,61.42,61.43,61.29,61.35,399287.0,52.753,52.7616,52.6414,52.6929,399287.0
2019-10-24 14:00:00,61.36,61.42,61.35,61.39,292355.0,52.7015,52.753,52.6929,52.7273,292355.0
2019-10-24 14:30:00,61.39,61.47,61.38,61.46,636841.0,52.7273,52.796,52.7187,52.7874,636841.0
2019-10-24 15:00:00,61.45,61.48,61.44,61.47,712350.0,52.7788,52.8046,52.7702,52.796,712350.0
2019-10-24 15:30:00,61.47,61.5,61.42,61.44,1957070.0,52.796,52.8217,52.753,52.7702,1957070.0
2019-10-25 09:30:00,61.39,61.4,61.07,61.11,1094552.0,52.7273,52.7358,52.4524,52.4868,1094552.0
2019-10-25 10:00:00,61.11,61.14,61.04,61.1,749066.0,52.4868,52.5125,52.4266,52.4782,749066.0
2019-10-25 10:30:00,61.09,61.25,61.06,61.23,624205.0,52.4696,52.607,52.4438,52.5898,624205.0
2019-10-25 11:00:00,61.24,61.33,61.19,61.31,410045.0,52.5984,52.6757,52.5555,52.6585,410045.0
2019-10-25 11:30:00,61.31,61.32,61.24,61.25,294279.0,52.6585,52.6671,52.5984,52.607,294279.0
2019-10-25 12:00:00,61.25,61.26,61.17,61.19,312422.0,52.607,52.6156,52.5383,52.5555,312422.0
2019-10-25 12:30:00,61.19,61.23,61.13,61.15,293381.0,52.5555,52.5898,52.5039,52.5211,293381.0
2019-10-25 13:00:00,61.14,61.15,61.08,61.09,218974.0,52.5125,52.5211,52.461,52.4696,218974.0
2019-10-25 13:30:00,61.09,61.1,61.05,61.06,197044.0,52.4696,52.4782,52.4352,52.4438,197044.0
2019-10-25 14:00:00,61.06,61.15,61.03,61.11,274764.0,52.4438,52.5211,52.4181,52.4868,274764.0
2019-10-25 14:30:00,61.1,61.19,61.06,61.19,206569.0,52.4782,52.5555,52.4438,52.5555,206569.0
2019-10-25 15:00:00,61.18,61.19,61.13,61.14,275678.0,52.5469,52.5555,52.5039,52.5125,275678.0
2019-10-25 15:30:00,61.15,61.19,61.09,61.09,1819597.0,52.5211,52.5555,52.4696,52.4696,1819597.0
2019-10-28 09:30:00,61.09,61.31,61.09,61.21,1391290.0,52.4696,52.6585,52.4696,52.5727,1391290.0
2019-10-28 10:00:00,61.2,61.2,61.03,61.04,1081838.0,52.5641,52.5641,52.4181,52.4266,1081838.0
2019-10-28 10:30:00,61.04,61.06,60.97,60.98,470555.0,52.4266,52.4438,52.3665,52.3751,470555.0
2019-10-28 11:00:00,60.98,60.99,60.9,60.94,444970.0,52.3751,52.3837,52.3064,52.3408,444970.0
2019-10-28 11:30:00,60.95,60.96,60.86,60.88,499727.0,52.3493,52.3579,52.272,52.2892,499727.0
2019-10-28 12:00:00,60.88,60.91,60.86,60.88,367783.0,52.2892,52.315,52.272,52.2892,367783.0
2019-10-28 12:30:00,60.86,60.9,60.84,60.86,347215.0,52.272,52.3064,52.2549,52.272,347215.0
2019-10-28 13:00:00,60.86,60.93,60.83,60.92,363683.0,52.272,52.3322,52.2463,52.3236,363683.0
2019-10-28 13:30:00,60.92,60.93,60.87,60.92,612632.0,52.3236,52.3322,52.2806,52.3236,612632.0
2019-10-28 14:00:00,60.92,60.94,60.82,60.83,411402.0,52.3236,52.3408,52.2377,52.2463,411402.0
2019-10-28 14:30:00,60.83,60.9,60.83,60.87,459163.0,52.2463,52.3064,52.2463,52.2806,459163.0
2019-10-28 15:00:00,60.87,60.95,60.85,60.94,505166.0,52.2806,52.3493,52.2635,52.3408,505166.0
2019-10-28 15:30:00,60.94,61.01,60.88,60.97,2894181.0,52.3408,52.4009,52.2892,52.3665,2894181.0
2019-10-29 09:30:00,60.87,60.92,60.75,60.86,893655.0,52.2806,52.3236,52.1776,52.272,893655.0
2019-10-29 10:00:00,60.86,61.03,60.85,60.98,663948.0,52.272,52.4181,52.2635,52.3751,663948.0
2019-10-29 10:30:00,60.99,61.07,60.95,61.07,923632.0,52.3837,52.4524,52.3493,52.4524,923632.0
2019-10-29 11:00:00,61.08,61.17,61.07,61.17,432080.0,52.461,52.5383,52.4524,52.5383,432080.0
2019-10-29 11:30:00,61.17,61.17,61.06,61.09,545466.0,52.5383,52.5383,52.4438,52.4696,545466.0
2019-10-29 12:00:00,61.09,61.17,61.05,61.16,470453.0,52.4696,52.5383,52.4352,52.5297,470453.0
2019-10-29 12:30:00,61.16,61.19,61.09,61.15,349835.0,52.5297,52.5555,52.4696,52.5211,349835.0
2019-10-29 13:00:00,61.15,61.23,61.15,61.21,360936.0,52.5211,52.5898,52.5211,52.5727,360936.0
2019-10-29 13:30:00,61.21,61.26,61.2,61.25,327803.0,52.5727,52.6156,52.5641,52.607,327803.0
2019-10-29 14:00:00,61.24,61.25,61.08,61.12,410733.0,52.5984,52.607,52.461,52.4954,410733.0
2019-10-29 14:30:00,61.12,61.12,61.03,61.06,542859.0,52.4954,52.4954,52.4181,52.4438,542859.0
2019-10-29 15:00:00,61.06,61.08,61.01,61.04,447176.0,52.4438,52.461,52.4009,52.4266,447176.0
2019-10-29 15:30:00,61.04,61.05,60.92,60.98,3335360.0,52.4266,52.4352,52.3236,52.3751,3335360.0
2019-10-30 09:30:00,61.03,61.08,60.85,61.03,671165.0,52.4181,52.461,52.2635,52.4181,671165.0
2019-10-30 10:00:00,61.03,61.11,60.94,60.96,990911.0,52.4181,52.4868,52.3408,52.3579,990911.0
2019-10-30 10:30:00,60.97,61.08,60.95,61.06,298626.0,52.3665,52.461,52.3493,52.4438,298626.0
2019-10-30 11:00:00,61.06,61.13,61.04,61.1,245794.0,52.4438,52.5039,52.4266,52.4782,245794.0
2019-10-30 11:30:00,61.1,61.17,61.08,61.16,363051.0,52.4782,52.5383,52.461,52.5297,363051.0
2019-10-30 12:00:00,61.16,61.3,61.14,61.27,376055.0,52.5297,52.65,52.5125,52.6242,376055.0
2019-10-30 12:30:00,61.28,61.29,61.15,61.16,323040.0,52.6328,52.6414,52.5211,52.5297,323040.0
2019-10-30 13:00:00,61.16,61.19,61.13,61.16,208611.0,52.5297,52.5555,52.5039,52.5297,208611.0
2019-10-30 13:30:00,61.16,61.17,61.07,61.08,427340.0,52.5297,52.5383,52.4524,52.461,427340.0
2019-10-30 14:00:00,61.08,61.11,61.03,61.06,408174.0,52.461,52.4868,52.4181,52.4438,408174.0
2019-10-30 14:30:00,61.07,61.21,60.92,61.2,587614.0,52.4524,52.5727,52.3236,52.5641,587614.0
2019-10-30 15:00:00,61.2,61.36,61.18,61.31,552362.0,52.5641,52.7015,52.5469,52.6585,552362.0
2019-10-30 15:30:00,61.3,61.32,61.19,61.26,1339134.0,52.65,52.6671,52.5555,52.6156,1339134.0
2019-10-31 09:30:00,61.27,61.49,61.17,61.39,1511515.0,52.6242,52.8131,52.5383,52.7273,1511515.0
2019-10-31 10:00:00,61.38,61.42,61.23,61.23,787475.0,52.7187,52.753,52.5898,52.5898,787475.0
2019-10-31 10:30:00,61.23,61.23,60.93,60.98,720415.0,52.5898,52.5898,52.3322,52.3751,720415.0
2019-10-31 11:00:00,60.98,61.06,60.9,60.97,860499.0,52.3751,52.4438,52.3064,52.3665,860499.0
2019-10-31 11:30:00,60.97,61.01,60.88,60.95,282351.0,52.3665,52.4009,52.2892,52.3493,282351.0
2019-10-31 12:00:00,60.94,60.95,60.81,60.94,376875.0,52.3408,52.3493,52.2291,52.3408,376875.0
2019-10-31 12:30:00,60.94,60.94,60.8,60.89,366848.0,52.3408,52.3408,52.2205,52.2978,366848.0
2019-10-31 13:00:00,60.89,60.96,60.86,60.95,309006.0,52.2978,52.3579,52.272,52.3493,309006.0
2019-10-31 13:30:00,60.95,60.98,60.91,60.94,371053.0,52.3493,52.3751,52.315,52.3408,371053.0
2019-10-31 14:00:00,60.93,60.93,60.78,60.87,613616.0,52.3322,52.3322,52.2033,52.2806,613616.0
2019-10-31 14:30:00,60.87,60.9,60.77,60.85,336098.0,52.2806,52.3064,52.1947,52.2635,336098.0
2019-10-31 15:00:00,60.86,60.95,60.82,60.92,408692.0,52.272,52.3493,52.2377,52.3236,408692.0
2019-10-31 15:30:00,60.92,61.17,60.91,61.14,3604284.0,52.3236,52.5383,52.315,52.5125,3604284.0
2019-11-01 09:30:00,61.27,61.38,61.25,61.34,1573335.0,52.6242,52.7187,52.607,52.6843,1573335.0
2019-11-01 10:00:00,61.34,61.36,61.16,61.21,1319695.0,52.6843,52.7015,52.5297,52.5727,1319695.0
2019-11-01 10:30:00,61.22,61.24,61.12,61.2,555319.0,52.5812,52.5984,52.4954,52.5641,555319.0
2019-11-01 11:00:00,61.21,61.23,61.06,61.08,433778.0,52.5727,52.5898,52.4438,52.461,433778.0
2019-11-01 11:30:00,61.08,61.1,61.02,61.06,750285.0,52.461,52.4782,52.4095,52.4438,750285.0
2019-11-01 12:00:00,61.06,61.11,61.02,61.05,426996.0,52.4438,52.4868,52.4095,52.4352,426996.0
2019-11-01 12:30:00,61.05,61.15,61.03,61.13,423966.0,52.4352,52.5211,52.4181,52.5039,423966.0
2019-11-01 13:00:00,61.13,61.17,61.11,61.14,261933.0,52.5039,52.5383,52.4868,52.5125,261933.0
2019-11-01 13:30:00,61.14,61.21,61.12,61.21,670072.0,52.5125,52.5727,52.4954,52.5727,670072.0
2019-11-01 14:00:00,61.21,61.22,61.14,61.16,634345.0,52.5727,52.5812,52.5125,52.5297,634345.0
2019-11-01 14:30:00,61.16,61.19,61.12,61.17,482955.0,52.5297,52.5555,52.4954,52.5383,482955.0
2019-11-01 15:00:00,61.17,61.19,61.12,61.15,289724.0,52.5383,52.5555,52.4954,52.5211,289724.0
2019-11-01 15:30:00,61.15,61.18,61.06,61.13,1541971.0,52.5211,52.5469,52.4438,52.5039,1541971.0
2019-11-04 09:30:00,61.22,61.26,61.07,61.07,1491993.0,52.5812,52.6156,52.4524,52.4524,1491993.0
2019-11-04 10:00:00,61.06,61.09,60.97,61.04,1141297.0,52.4438,52.4696,52.3665,52.4266,1141297.0
2019-11-04 10:30:00,61.04,61.04,60.94,60.95,545398.0,52.4266,52.4266,52.3408,52.3493,545398.0
2019-11-04 11:00:00,60.96,61.02,60.91,60.98,493818.0,52.3579,52.4095,52.315,52.3751,493818.0
2019-11-04 11:30:00,60.98,60.98,60.84,60.84,397620.0,52.3751,52.3751,52.2549,52.2549,397620.0
2019-11-04 12:00:00,60.84,60.84,60.73,60.73,758023.0,52.2549,52.2549,52.1604,52.1604,758023.0
2019-11-04 12:30:00,60.74,60.75,60.6,60.66,1558699.0,52.169,52.1776,52.0487,52.1003,1558699.0
2019-11-04 13:00:00,60.65,60.67,60.62,60.67,411025.0,52.0917,52.1089,52.0659,52.1089,411025.0
2019-11-04 13:30:00,60.66,60.67,60.59,60.63,543735.0,52.1003,52.1089,52.0401,52.0745,543735.0
2019-11-04 14:00:00,60.63,60.64,60.54,60.56,644631.0,52.0745,52.0831,51.9972,52.0144,644631.0
2019-11-04 14:30:00,60.56,60.57,60.48,60.48,824447.0,52.0144,52.023,51.9457,51.9457,824447.0
2019-11-04 15:00:00,60.48,60.5,60.39,60.43,1264689.0,51.9457,51.9628,51.8684,51.9027,1264689.0
2019-11-04 15:30:00,60.43,60.55,60.37,60.55,4124040.0,51.9027,52.0058,51.8512,52.0058,4124040.0
2019-11-05 09:30:00,60.49,60.5,60.29,60.45,2099704.0,51.9543,51.9628,51.7825,51.9199,2099704.0
2019-11-05 10:00:00,60.44,60.65,60.41,60.63,1092383.0,51.9113,52.0917,51.8855,52.0745,1092383.0
2019-11-05 10:30:00,60.63,60.73,60.6,60.63,695233.0,52.0745,52.1604,52.0487,52.0745,695233.0
2019-11-05 11:00:00,60.63,60.68,60.59,60.64,718920.0,52.0745,52.1174,52.0401,52.0831,718920.0
2019-11-05 11:30:00,60.65,60.77,60.62,60.75,798202.0,52.0917,52.1947,52.0659,52.1776,798202.0
2019-11-05 12:00:00,60.76,60.78,60.67,60.7,788449.0,52.1862,52.2033,52.1089,52.1346,788449.0
2019-11-05 12:30:00,60.69,60.79,60.69,60.79,715375.0,52.126,52.2119,52.126,52.2119,715375.0
2019-11-05 13:00:00,60.79,60.79,60.73,60.77,860093.0,52.2119,52.2119,52.1604,52.1947,860093.0
2019-11-05 13:30:00,60.77,60.89,60.75,60.81,1387939.0,52.1947,52.2978,52.1776,52.2291,1387939.0
2019-11-05 14:00:00,60.8,60.85,60.79,60.8,1224404.0,52.2205,52.2635,52.2119,52.2205,1224404.0
2019-11-05 14:30:00,60.8,60.85,60.79,60.82,658231.0,52.2205,52.2635,52.2119,52.2377,658231.0
2019-11-05 15:00:00,60.82,60.83,60.73,60.73,733878.0,52.2377,52.2463,52.1604,52.1604,733878.0
2019-11-05 15:30:00,60.74,60.75,60.67,60.7,3258454.0,52.169,52.1776,52.1089,52.1346,3258454.0
2019-11-06 09:30:00,60.86,60.89,60.68,60.76,993669.0,52.272,52.2978,52.1174,52.1862,993669.0
2019-11-06 10:00:00,60.77,60.96,60.76,60.95,458754.0,52.1947,52.3579,52.1862,52.3493,458754.0
2019-11-06 10:30:00,60.95,61.05,60.94,61.03,513296.0,52.3493,52.4352,52.3408,52.4181,513296.0
2019-11-06 11:00:00,61.03,61.07,60.97,61.06,320030.0,52.4181,52.4524,52.3665,52.4438,320030.0
2019-11-06 11:30:00,61.05,61.16,61.0,61.0,977742.0,52.4352,52.5297,52.3923,52.3923,977742.0
2019-11-06 12:00:00,61.01,61.04,60.89,60.9,263840.0,52.4009,52.4266,52.2978,52.3064,263840.0
2019-11-06 12:30:00,60.91,60.94,60.89,60.92,141936.0,52.315,52.3408,52.2978,52.3236,141936.0
2019-11-06 13:00:00,60.93,61.04,60.91,61.04,185797.0,52.3322,52.4266,52.315,52.4266,185797.0
2019-11-06 13:30:00,61.03,61.07,60.97,61.01,462523.0,52.4181,52.4524,52.3665,52.4009,462523.0
2019-11-06 14:00:00,61.01,61.09,61.0,61.01,316802.0,52.4009,52.4696,52.3923,52.4009,316802.0
2019-11-06 14:30:00,61.01,61.05,60.97,61.02,341331.0,52.4009,52.4352,52.3665,52.4095,341331.0
2019-11-06 15:00:00,61.02,61.04,60.99,61.02,271684.0,52.4095,52.4266,52.3837,52.4095,271684.0
2019-11-06 15:30:00,61.01,61.01,60.9,61.01,2189663.0,52.4009,52.4009,52.3064,52.4009,2189663.0
2019-11-07 09:30:00,61.08,61.09,60.84,61.01,1062897.0,52.461,52.4696,52.2549,52.4009,1062897.0
2019-11-07 10:00:00,61.01,61.04,60.89,60.92,802732.0,52.4009,52.4266,52.2978,52.3236,802732.0
2019-11-07 10:30:00,60.93,60.99,60.89,60.9,505784.0,52.3322,52.3837,52.2978,52.3064,505784.0
2019-11-07 11:00:00,60.9,60.92,60.83,60.83,517468.0,52.3064,52.3236,52.2463,52.2463,517468.0
2019-11-07 11:30:00,60.84,61.01,60.83,61.01,576044.0,52.2549,52.4009,52.2463,52.4009,576044.0
2019-11-07 12:00:00,61.01,61.01,60.79,60.82,373889.0,52.4009,52.4009,52.2119,52.2377,373889.0
2019-11-07 12:30:00,60.82,60.87,60.79,60.86,284691.0,52.2377,52.2806,52.2119,52.272,284691.0
2019-11-07 13:00:00,60.86,60.89,60.83,60.89,131025.0,52.272,52.2978,52.2463,52.2978,131025.0
2019-11-07 13:30:00,60.9,60.9,60.82,60.84,145281.0,52.3064,52.3064,52.2377,52.2549,145281.0
2019-11-07 14:00:00,60.84,60.87,60.81,60.83,778638.0,52.2549,52.2806,52.2291,52.2463,778638.0
2019-11-07 14:30:00,60.83,60.86,60.76,60.78,656136.0,52.2463,52.272,52.1862,52.2033,656136.0
2019-11-07 15:00:00,60.79,60.82,60.72,60.75,808379.0,52.2119,52.2377,52.1518,52.1776,808379.0
2019-11-07 15:30:00,60.76,60.8,60.69,60.79,1777452.0,52.1862,52.2205,52.126,52.2119,1777452.0
2019-11-08 09:30:00,60.81,60.95,60.77,60.79,1135619.0,52.2291,52.3493,52.1947,52.2119,1135619.0
2019-11-08 10:00:00,60.78,60.89,60.68,60.73,707513.0,52.2033,52.2978,52.1174,52.1604,707513.0
2019-11-08 10:30:00,60.73,60.75,60.56,60.67,323036.0,52.1604,52.1776,52.0144,52.1089,323036.0
2019-11-08 11:00:00,60.68,60.7,60.59,60.65,480156.0,52.1174,52.1346,52.0401,52.0917,480156.0
2019-11-08 11:30:00,60.65,60.71,60.61,60.63,259951.0,52.0917,52.1432,52.0573,52.0745,259951.0
2019-11-08 12:00:00,60.63,60.67,60.61,60.62,312507.0,52.0745,52.1089,52.0573,52.0659,312507.0
2019-11-08 12:30:00,60.63,60.68,60.61,60.67,211389.0,52.0745,52.1174,52.0573,52.1089,211389.0
2019-11-08 13:00:00,60.67,60.71,60.62,60.63,565691.0,52.1089,52.1432,52.0659,52.0745,565691.0
2019-11-08 13:30:00,60.64,60.65,60.59,60.59,226164.0,52.0831,52.0917,52.0401,52.0401,226164.0
2019-11-08 14:00:00,60.59,60.62,60.57,60.58,190375.0,52.0401,52.0659,52.023,52.0316,190375.0
2019-11-08 14:30:00,60.59,60.66,60.58,60.63,200822.0,52.0401,52.1003,52.0316,52.0745,200822.0
2019-11-08 15:00:00,60.63,60.72,60.62,60.7,642199.0,52.0745,52.1518,52.0659,52.1346,642199.0
2019-11-08 15:30:00,60.7,60.78,60.66,60.77,1728209.0,52.1346,52.2033,52.1003,52.1947,1728209.0
2019-11-11 09:30:00,60.79,60.86,60.69,60.85,904918.0,52.2119,52.272,52.126,52.2635,904918.0
2019-11-11 10:00:00,60.84,60.89,60.64,60.64,506810.0,52.2549,52.2978,52.0831,52.0831,506810.0
2019-11-11 10:30:00,60.65,60.66,60.57,60.58,1223604.0,52.0917,52.1003,52.023,52.0316,1223604.0
2019-11-11 11:00:00,60.59,60.75,60.58,60.68,355548.0,52.0401,52.1776,52.0316,52.1174,355548.0
2019-11-11 11:30:00,60.67,60.68,60.57,60.61,160232.0,52.1089,52.1174,52.023,52.0573,160232.0
2019-11-11 12:00:00,60.6,60.64,60.57,60.6,114241.0,52.0487,52.0831,52.023,52.0487,114241.0
2019-11-11 12:30:00,60.61,60.65,60.6,60.64,117330.0,52.0573,52.0917,52.0487,52.0831,117330.0
2019-11-11 13:00:00,60.65,60.68,60.63,60.66,100878.0,52.0917,52.1174,52.0745,52.1003,100878.0
2019-11-11 13:30:00,60.67,60.72,60.66,60.69,178446.0,52.1089,52.1518,52.1003,52.126,178446.0
2019-11-11 14:00:00,60.68,60.69,60.64,60.69,165618.0,52.1174,52.126,52.0831,52.126,165618.0
2019-11-11 14:30:00,60.69,60.7,60.66,60.67,206155.0,52.126,52.1346,52.1003,52.1089,206155.0
2019-11-11 15:00:00,60.67,60.68,60.64,60.66,240394.0,52.1089,52.1174,52.0831,52.1003,240394.0
2019-11-11 15:30:00,60.67,60.68,60.63,60.67,587176.0,52.1089,52.1174,52.0745,52.1089,587176.0
2019-11-12 09:30:00,60.76,60.82,60.65,60.74,554051.0,52.1862,52.2377,52.0917,52.169,554051.0
2019-11-12 10:00:00,60.74,60.77,60.69,60.76,507149.0,52.169,52.1947,52.126,52.1862,507149.0
2019-11-12 10:30:00,60.76,60.76,60.65,60.69,380811.0,52.1862,52.1862,52.0917,52.126,380811.0
2019-11-12 11:00:00,60.69,60.73,60.68,60.7,233775.0,52.126,52.1604,52.1174,52.1346,233775.0
2019-11-12 11:30:00,60.7,60.71,60.59,60.63,347592.0,52.1346,52.1432,52.0401,52.0745,347592.0
2019-11-12 12:00:00,60.63,60.66,60.6,60.64,336737.0,52.0745,52.1003,52.0487,52.0831,336737.0
2019-11-12 12:30:00,60.64,60.75,60.63,60.74,303114.0,52.0831,52.1776,52.0745,52.169,303114.0
2019-11-12 13:00:00,60.74,60.8,60.73,60.77,292551.0,52.169,52.2205,52.1604,52.1947,292551.0
2019-11-12 13:30:00,60.77,60.81,60.74,60.79,210625.0,52.1947,52.2291,52.169,52.2119,210625.0
2019-11-12 14:00:00,60.78,60.79,60.69,60.75,315424.0,52.2033,52.2119,52.126,52.1776,315424.0
2019-11-12 14:30:00,60.75,60.77,60.65,60.68,328121.0,52.1776,52.1947,52.0917,52.1174,328121.0
2019-11-12 15:00:00,60.67,60.74,60.67,60.72,448381.0,52.1089,52.169,52.1089,52.1518,448381.0
2019-11-12 15:30:00,60.72,60.85,60.72,60.84,1615014.0,52.1518,52.2635,52.1518,52.2549,1615014.0
2019-11-13 09:30:00,60.99,61.11,60.88,61.07,1346669.0,52.3837,52.4868,52.2892,52.4524,1346669.0
2019-11-13 10:00:00,61.06,61.09,60.98,61.03,591579.0,52.4438,52.4696,52.3751,52.4181,591579.0
2019-11-13 10:30:00,61.04,61.3,61.04,61.28,994495.0,52.4266,52.65,52.4266,52.6328,994495.0
2019-11-13 11:00:00,61.28,61.28,61.22,61.25,586372.0,52.6328,52.6328,52.5812,52.607,586372.0
2019-11-13 11:30:00,61.25,61.31,61.21,61.3,326085.0,52.607,52.6585,52.5727,52.65,326085.0
2019-11-13 12:00:00,61.3,61.33,61.25,61.32,288478.0,52.65,52.6757,52.607,52.6671,288478.0
2019-11-13 12:30:00,61.33,61.33,61.25,61.27,264614.0,52.6757,52.6757,52.607,52.6242,264614.0
2019-11-13 13:00:00,61.27,61.31,61.25,61.28,226499.0,52.6242,52.6585,52.607,52.6328,226499.0
2019-11-13 13:30:00,61.28,61.34,61.2,61.27,702605.0,52.6328,52.6843,52.5641,52.6242,702605.0
2019-11-13 14:00:00,61.28,61.31,61.25,61.29,766597.0,52.6328,52.6585,52.607,52.6414,766597.0
2019-11-13 14:30:00,61.28,61.36,61.28,61.36,318258.0,52.6328,52.7015,52.6328,52.7015,318258.0
2019-11-13 15:00:00,61.35,61.42,61.32,61.41,412915.0,52.6929,52.753,52.6671,52.7444,412915.0
2019-11-13 15:30:00,61.42,61.45,61.31,61.34,1936604.0,52.753,52.7788,52.6585,52.6843,1936604.0
2019-11-14 09:30:00,61.6,61.62,61.5,61.62,932505.0,52.9076,52.9248,52.8217,52.9248,932505.0
2019-11-14 10:00:00,61.62,61.62,61.46,61.5,925646.0,52.9248,52.9248,52.7874,52.8217,925646.0
2019-11-14 10:30:00,61.5,61.56,61.48,61.51,565386.0,52.8217,52.8733,52.8046,52.8303,565386.0
2019-11-14 11:00:00,61.51,61.56,61.38,61.38,329920.0,52.8303,52.8733,52.7187,52.7187,329920.0
2019-11-14 11:30:00,61.38,61.38,61.12,61.22,693445.0,52.7187,52.7187,52.4954,52.5812,693445.0
2019-11-14 12:00:00,61.21,61.23,61.14,61.17,303155.0,52.5727,52.5898,52.5125,52.5383,303155.0
2019-11-14 12:30:00,61.17,61.26,61.15,61.23,231482.0,52.5383,52.6156,52.5211,52.5898,231482.0
2019-11-14 13:00:00,61.23,61.28,61.2,61.2,412001.0,52.5898,52.6328,52.5641,52.5641,412001.0
2019-11-14 13:30:00,61.2,61.26,61.06,61.11,634106.0,52.5641,52.6156,52.4438,52.4868,634106.0
2019-11-14 14:00:00,61.1,61.2,61.09,61.16,344848.0,52.4782,52.5641,52.4696,52.5297,344848.0
2019-11-14 14:30:00,61.16,61.2,61.14,61.18,326433.0,52.5297,52.5641,52.5125,52.5469,326433.0
2019-11-14 15:00:00,61.19,61.23,61.16,61.22,517269.0,52.5555,52.5898,52.5297,52.5812,517269.0
2019-11-14 15:30:00,61.22,61.3,61.21,61.3,1325845.0,52.5812,52.65,52.5727,52.65,1325845.0
2019-11-15 09:30:00,61.38,61.46,61.15,61.18,900990.0,52.7187,52.7874,52.5211,52.5469,900990.0
2019-11-15 10:00:00,61.18,61.23,61.12,61.14,454954.0,52.5469,52.5898,52.4954,52.5125,454954.0
2019-11-15 10:30:00,61.14,61.19,61.1,61.19,271404.0,52.5125,52.5555,52.4782,52.5555,271404.0
2019-11-15 11:00:00,61.18,61.27,61.15,61.26,330136.0,52.5469,52.6242,52.5211,52.6156,330136.0
2019-11-15 11:30:00,61.25,61.27,61.17,61.19,365987.0,52.607,52.6242,52.5383,52.5555,365987.0
2019-11-15 12:00:00,61.19,61.25,61.18,61.23,457485.0,52.5555,52.607,52.5469,52.5898,457485.0
2019-11-15 12:30:00,61.23,61.24,61.19,61.2,206529.0,52.5898,52.5984,52.5555,52.5641,206529.0
2019-11-15 13:00:00,61.2,61.24,61.19,61.22,309618.0,52.5641,52.5984,52.5555,52.5812,309618.0
2019-11-15 13:30:00,61.22,61.27,61.21,61.25,145276.0,52.5812,52.6242,52.5727,52.607,145276.0
2019-11-15 14:00:00,61.25,61.31,61.24,61.26,263589.0,52.607,52.6585,52.5984,52.6156,263589.0
2019-11-15 14:30:00,61.26,61.3,61.23,61.27,260135.0,52.6156,52.65,52.5898,52.6242,260135.0
2019-11-15 15:00:00,61.27,61.28,61.19,61.21,666953.0,52.6242,52.6328,52.5555,52.5727,666953.0
2019-11-15 15:30:00,61.2,61.34,61.17,61.34,1503364.0,52.5641,52.6843,52.5383,52.6843,1503364.0
2019-11-18 09:30:00,61.27,61.66,61.27,61.65,878201.0,52.6242,52.9592,52.6242,52.9506,878201.0
2019-11-18 10:00:00,61.64,61.81,61.63,61.78,948713.0,52.942,53.088,52.9334,53.0622,948713.0
2019-11-18 10:30:00,61.79,61.94,61.77,61.89,1110484.0,53.0708,53.1996,53.0536,53.1567,1110484.0
2019-11-18 11:00:00,61.89,61.99,61.86,61.95,890155.0,53.1567,53.2426,53.1309,53.2082,890155.0
2019-11-18 11:30:00,61.94,61.95,61.86,61.92,402682.0,53.1996,53.2082,53.1309,53.1825,402682.0
2019-11-18 12:00:00,61.92,61.92,61.84,61.84,223050.0,53.1825,53.1825,53.1138,53.1138,223050.0
2019-11-18 12:30:00,61.85,61.85,61.8,61.84,223883.0,53.1223,53.1223,53.0794,53.1138,223883.0
2019-11-18 13:00:00,61.84,61.9,61.81,61.82,210139.0,53.1138,53.1653,53.088,53.0966,210139.0
2019-11-18 13:30:00,61.82,61.88,61.79,61.79,341949.0,53.0966,53.1481,53.0708,53.0708,341949.0
2019-11-18 14:00:00,61.8,61.8,61.69,61.72,788881.0,53.0794,53.0794,52.9849,53.0107,788881.0
2019-11-18 14:30:00,61.72,61.77,61.69,61.73,632865.0,53.0107,53.0536,52.9849,53.0193,632865.0
2019-11-18 15:00:00,61.72,61.73,61.65,61.68,590741.0,53.0107,53.0193,52.9506,52.9763,590741.0
2019-11-18 15:30:00,61.68,61.68,61.61,61.67,935968.0,52.9763,52.9763,52.9162,52.9677,935968.0
2019-11-19 09:30:00,61.74,61.81,61.6,61.79,760965.0,53.0279,53.088,52.9076,53.0708,760965.0
2019-11-19 10:00:00,61.79,61.84,61.59,61.62,611884.0,53.0708,53.1138,52.899,52.9248,611884.0
2019-11-19 10:30:00,61.61,61.66,61.56,61.59,383689.0,52.9162,52.9592,52.8733,52.899,383689.0
2019-11-19 11:00:00,61.59,61.65,61.55,61.56,180884.0,52.899,52.9506,52.8647,52.8733,180884.0
2019-11-19 11:30:00,61.56,61.61,61.51,61.55,508846.0,52.8733,52.9162,52.8303,52.8647,508846.0
2019-11-19 12:00:00,61.55,61.56,61.45,61.48,274301.0,52.8647,52.8733,52.7788,52.8046,274301.0
2019-11-19 12:30:00,61.48,61.52,61.44,61.52,167834.0,52.8046,52.8389,52.7702,52.8389,167834.0
2019-11-19 13:00:00,61.51,61.54,61.48,61.5,161061.0,52.8303,52.8561,52.8046,52.8217,161061.0
2019-11-19 13:30:00,61.5,61.53,61.48,61.51,172839.0,52.8217,52.8475,52.8046,52.8303,172839.0
2019-11-19 14:00:00,61.5,61.58,61.49,61.58,261121.0,52.8217,52.8904,52.8131,52.8904,261121.0
2019-11-19 14:30:00,61.58,61.58,61.51,61.52,354852.0,52.8904,52.8904,52.8303,52.8389,354852.0
2019-11-19 15:00:00,61.51,61.58,61.5,61.54,370109.0,52.8303,52.8904,52.8217,52.8561,370109.0
2019-11-19 15:30:00,61.55,61.6,61.52,61.56,1490374.0,52.8647,52.9076,52.8389,52.8733,1490374.0
2019-11-20 09:30:00,61.57,61.74,61.5,61.69,574428.0,52.8819,53.0279,52.8217,52.9849,574428.0
2019-11-20 10:00:00,61.69,61.73,61.63,61.71,462229.0,52.9849,53.0193,52.9334,53.0021,462229.0
2019-11-20 10:30:00,61.7,61.72,61.64,61.66,444819.0,52.9935,53.0107,52.942,52.9592,444819.0
2019-11-20 11:00:00,61.66,61.71,61.59,61.67,534554.0,52.9592,53.0021,52.899,52.9677,534554.0
2019-11-20 11:30:00,61.67,61.86,61.63,61.71,1267783.0,52.9677,53.1309,52.9334,53.0021,1267783.0
2019-11-20 12:00:00,61.72,61.72,61.59,61.6,213196.0,53.0107,53.0107,52.899,52.9076,213196.0
2019-11-20 12:30:00,61.6,61.62,61.45,61.51,795902.0,52.9076,52.9248,52.7788,52.8303,795902.0
2019-11-20 13:00:00,61.5,61.57,61.45,61.53,888522.0,52.8217,52.8819,52.7788,52.8475,888522.0
2019-11-20 13:30:00,61.53,61.54,61.44,61.49,718740.0,52.8475,52.8561,52.7702,52.8131,718740.0
2019-11-20 14:00:00,61.5,61.66,61.46,61.66,1999208.0,52.8217,52.9592,52.7874,52.9592,1999208.0
2019-11-20 14:30:00,61.66,61.72,61.63,61.69,677876.0,52.9592,53.0107,52.9334,52.9849,677876.0
2019-11-20 15:00:00,61.69,61.75,61.66,61.67,627193.0,52.9849,53.0365,52.9592,52.9677,627193.0
2019-11-20 15:30:00,61.66,61.75,61.61,61.7,1077557.0,52.9592,53.0365,52.9162,52.9935,1077557.0
2019-11-21 09:30:00,61.58,61.75,61.44,61.48,815420.0,52.8904,53.0365,52.7702,52.8046,815420.0
2019-11-21 10:00:00,61.48,61.53,61.3,61.3,884059.0,52.8046,52.8475,52.65,52.65,884059.0
2019-11-21 10:30:00,61.3,61.38,61.26,61.37,558027.0,52.65,52.7187,52.6156,52.7101,558027.0
2019-11-21 11:00:00,61.38,61.45,61.35,61.43,334565.0,52.7187,52.7788,52.6929,52.7616,334565.0
2019-11-21 11:30:00,61.44,61.45,61.31,61.37,454738.0,52.7702,52.7788,52.6585,52.7101,454738.0
2019-11-21 12:00:00,61.37,61.41,61.32,61.32,229656.0,52.7101,52.7444,52.6671,52.6671,229656.0
2019-11-21 12:30:00,61.32,61.42,61.32,61.4,209192.0,52.6671,52.753,52.6671,52.7358,209192.0
2019-11-21 13:00:00,61.4,61.43,61.33,61.37,150043.0,52.7358,52.7616,52.6757,52.7101,150043.0
2019-11-21 13:30:00,61.38,61.4,61.33,61.36,296318.0,52.7187,52.7358,52.6757,52.7015,296318.0
2019-11-21 14:00:00,61.37,61.42,61.33,61.41,269825.0,52.7101,52.753,52.6757,52.7444,269825.0
2019-11-21 14:30:00,61.41,61.47,61.41,61.42,483099.0,52.7444,52.796,52.7444,52.753,483099.0
2019-11-21 15:00:00,61.42,61.46,61.37,61.39,473002.0,52.753,52.7874,52.7101,52.7273,473002.0
2019-11-21 15:30:00,61.4,61.41,61.29,61.35,1786459.0,52.7358,52.7444,52.6414,52.6929,1786459.0
2019-11-22 09:30:00,61.42,61.49,61.2,61.22,855512.0,52.753,52.8131,52.5641,52.5812,855512.0
2019-11-22 10:00:00,61.22,61.28,61.14,61.15,492663.0,52.5812,52.6328,52.5125,52.5211,492663.0
2019-11-22 10:30:00,61.14,61.17,61.06,61.15,461263.0,52.5125,52.5383,52.4438,52.5211,461263.0
2019-11-22 11:00:00,61.15,61.21,61.11,61.2,282877.0,52.5211,52.5727,52.4868,52.5641,282877.0
2019-11-22 11:30:00,61.21,61.3,61.18,61.29,327400.0,52.5727,52.65,52.5469,52.6414,327400.0
2019-11-22 12:00:00,61.3,61.35,61.26,61.28,192337.0,52.65,52.6929,52.6156,52.6328,192337.0
2019-11-22 12:30:00,61.29,61.33,61.28,61.3,320636.0,52.6414,52.6757,52.6328,52.65,320636.0
2019-11-22 13:00:00,61.29,61.31,61.26,61.27,197330.0,52.6414,52.6585,52.6156,52.6242,197330.0
2019-11-22 13:30:00,61.27,61.31,61.26,61.29,148754.0,52.6242,52.6585,52.6156,52.6414,148754.0
2019-11-22 14:00:00,61.29,61.36,61.25,61.33,247636.0,52.6414,52.7015,52.607,52.6757,247636.0
2019-11-22 14:30:00,61.33,61.37,61.32,61.35,207189.0,52.6757,52.7101,52.6671,52.6929,207189.0
2019-11-22 15:00:00,61.35,61.37,61.32,61.33,336363.0,52.6929,52.7101,52.6671,52.6757,336363.0
2019-11-22 15:30:00,61.33,61.33,61.25,61.27,1037082.0,52.6757,52.6757,52.607,52.6242,1037082.0
2019-11-25 09:30:00,61.42,61.53,61.36,61.39,662462.0,52.753,52.8475,52.7015,52.7273,662462.0
2019-11-25 10:00:00,61.4,61.4,61.2,61.22,717653.0,52.7358,52.7358,52.5641,52.5812,717653.0
2019-11-25 10:30:00,61.22,61.24,61.15,61.17,992961.0,52.5812,52.5984,52.5211,52.5383,992961.0
2019-11-25 11:00:00,61.17,61.23,61.07,61.22,968722.0,52.5383,52.5898,52.4524,52.5812,968722.0
2019-11-25 11:30:00,61.23,61.28,61.21,61.25,316178.0,52.5898,52.6328,52.5727,52.607,316178.0
2019-11-25 12:00:00,61.25,61.29,61.23,61.26,245861.0,52.607,52.6414,52.5898,52.6156,245861.0
2019-11-25 12:30:00,61.26,61.27,61.21,61.22,253811.0,52.6156,52.6242,52.5727,52.5812,253811.0
2019-11-25 13:00:00,61.22,61.28,61.21,61.28,261772.0,52.5812,52.6328,52.5727,52.6328,261772.0
2019-11-25 13:30:00,61.27,61.3,61.2,61.29,2160353.0,52.6242,52.65,52.5641,52.6414,2160353.0
2019-11-25 14:00:00,61.3,61.33,61.28,61.29,429415.0,52.65,52.6757,52.6328,52.6414,429415.0
2019-11-25 14:30:00,61.28,61.32,61.27,61.3,311795.0,52.6328,52.6671,52.6242,52.65,311795.0
2019-11-25 15:00:00,61.3,61.38,61.3,61.37,404958.0,52.65,52.7187,52.65,52.7101,404958.0
2019-11-25 15:30:00,61.38,61.43,61.31,61.4,1836366.0,52.7187,52.7616,52.6585,52.7358,1836366.0
2019-11-26 09:30:00,61.45,61.63,61.34,61.6,545306.0,52.7788,52.9334,52.6843,52.9076,545306.0
2019-11-26 10:00:00,61.59,61.69,61.58,61.68,355696.0,52.899,52.9849,52.8904,52.9763,355696.0
2019-11-26 10:30:00,61.69,61.77,61.68,61.72,303598.0,52.9849,53.0536,52.9763,53.0107,303598.0
2019-11-26 11:00:00,61.72,61.8,61.71,61.78,263437.0,53.0107,53.0794,53.0021,53.0622,263437.0
2019-11-26 11:30:00,61.78,61.82,61.75,61.81,673037.0,53.0622,53.0966,53.0365,53.088,673037.0
2019-11-26 12:00:00,61.8,61.86,61.78,61.84,200251.0,53.0794,53.1309,53.0622,53.1138,200251.0
2019-11-26 12:30:00,61.84,61.84,61.79,61.81,281318.0,53.1138,53.1138,53.0708,53.088,281318.0
2019-11-26 13:00:00,61.8,61.84,61.76,61.8,301558.0,53.0794,53.1138,53.045,53.0794,301558.0
2019-11-26 13:30:00,61.8,61.84,61.73,61.83,274557.0,53.0794,53.1138,53.0193,53.1052,274557.0
2019-11-26 14:00:00,61.83,61.87,61.81,61.84,291624.0,53.1052,53.1395,53.088,53.1138,291624.0
2019-11-26 14:30:00,61.84,61.84,61.8,61.81,271652.0,53.1138,53.1138,53.0794,53.088,271652.0
2019-11-26 15:00:00,61.8,61.82,61.75,61.82,332620.0,53.0794,53.0966,53.0365,53.0966,332620.0
2019-11-26 15:30:00,61.82,61.93,61.78,61.91,2247078.0,53.0966,53.1911,53.0622,53.1739,2247078.0
2019-11-27 09:30:00,62.01,62.07,61.85,61.92,724507.0,53.2598,53.3113,53.1223,53.1825,724507.0
2019-11-27 10:00:00,61.92,61.92,61.81,61.85,545655.0,53.1825,53.1825,53.088,53.1223,545655.0
2019-11-27 10:30:00,61.85,61.96,61.85,61.92,394596.0,53.1223,53.2168,53.1223,53.1825,394596.0
2019-11-27 11:00:00,61.92,61.96,61.87,61.95,219077.0,53.1825,53.2168,53.1395,53.2082,219077.0
2019-11-27 11:30:00,61.95,62.06,61.94,62.05,195310.0,53.2082,53.3027,53.1996,53.2941,195310.0
2019-11-27 12:00:00,62.05,62.08,61.96,61.97,133387.0,53.2941,53.3199,53.2168,53.2254,133387.0
2019-11-27 12:30:00,61.97,62.02,61.95,62.01,200673.0,53.2254,53.2684,53.2082,53.2598,200673.0
2019-11-27 13:00:00,62.01,62.07,61.96,62.05,321002.0,53.2598,53.3113,53.2168,53.2941,321002.0
2019-11-27 13:30:00,62.05,62.09,62.05,62.07,458898.0,53.2941,53.3285,53.2941,53.3113,458898.0
2019-11-27 14:00:00,62.07,62.07,62.01,62.01,197960.0,53.3113,53.3113,53.2598,53.2598,197960.0
2019-11-27 14:30:00,62.02,62.08,61.99,62.06,320212.0,53.2684,53.3199,53.2426,53.3027,320212.0
2019-11-27 15:00:00,62.06,62.09,62.05,62.07,378667.0,53.3027,53.3285,53.2941,53.3113,378667.0
2019-11-27 15:30:00,62.07,62.07,61.99,62.0,1023964.0,53.3113,53.3113,53.2426,53.2512,1023964.0
2019-11-29 09:30:00,62.04,62.14,61.99,62.04,361315.0,53.2855,53.3714,53.2426,53.2855,361315.0
2019-11-29 10:00:00,62.04,62.08,61.99,62.0,245197.0,53.2855,53.3199,53.2426,53.2512,245197.0
2019-11-29 10:30:00,62.0,62.02,61.92,61.92,242111.0,53.2512,53.2684,53.1825,53.1825,242111.0
2019-11-29 11:00:00,61.93,62.06,61.92,62.02,261609.0,53.1911,53.3027,53.1825,53.2684,261609.0
2019-11-29 11:30:00,62.02,62.09,61.93,61.98,325138.0,53.2684,53.3285,53.1911,53.234,325138.0
2019-11-29 12:00:00,61.99,62.01,61.92,61.93,291197.0,53.2426,53.2598,53.1825,53.1911,291197.0
2019-11-29 12:30:00,61.92,62.03,61.88,61.99,846572.0,53.1825,53.2769,53.1481,53.2426,846572.0
2019-12-02 09:30:00,61.89,61.97,61.59,61.65,1091123.0,53.1567,53.2254,52.899,52.9506,1091123.0
2019-12-02 10:00:00,61.64,61.82,61.59,61.82,1120681.0,52.942,53.0966,52.899,53.0966,1120681.0
2019-12-02 10:30:00,61.81,61.81,61.64,61.72,1022718.0,53.088,53.088,52.942,53.0107,1022718.0
2019-12-02 11:00:00,61.72,61.87,61.68,61.86,522309.0,53.0107,53.1395,52.9763,53.1309,522309.0
2019-12-02 11:30:00,61.85,61.86,61.77,61.82,507555.0,53.1223,53.1309,53.0536,53.0966,507555.0
2019-12-02 12:00:00,61.82,61.88,61.8,61.84,600811.0,53.0966,53.1481,53.0794,53.1138,600811.0
2019-12-02 12:30:00,61.84,61.84,61.72,61.74,411239.0,53.1138,53.1138,53.0107,53.0279,411239.0
2019-12-02 13:00:00,61.73,61.83,61.72,61.79,509778.0,53.0193,53.1052,53.0107,53.0708,509778.0
2019-12-02 13:30:00,61.8,61.83,61.75,61.82,392043.0,53.0794,53.1052,53.0365,53.0966,392043.0
2019-12-02 14:00:00,61.82,61.93,61.81,61.91,431424.0,53.0966,53.1911,53.088,53.1739,431424.0
2019-12-02 14:30:00,61.92,61.93,61.87,61.9,255498.0,53.1825,53.1911,53.1395,53.1653,255498.0
2019-12-02 15:00:00,61.91,61.98,61.88,61.95,2405657.0,53.1739,53.234,53.1481,53.2082,2405657.0
2019-12-02 15:30:00,61.95,62.17,61.95,62.15,6038632.0,53.2082,53.3972,53.2082,53.38,6038632.0
2019-12-03 09:30:00,62.06,62.09,61.78,61.85,1409632.0,53.3027,53.3285,53.0622,53.1223,1409632.0
2019-12-03 10:00:00,61.85,61.86,61.71,61.76,973761.0,53.1223,53.1309,53.0021,53.045,973761.0
2019-12-03 10:30:00,61.77,61.9,61.76,61.86,851888.0,53.0536,53.1653,53.045,53.1309,851888.0
2019-12-03 11:00:00,61.86,61.86,61.76,61.77,714580.0,53.1309,53.1309,53.045,53.0536,714580.0
2019-12-03 11:30:00,61.77,61.81,61.71,61.76,520021.0,53.0536,53.088,53.0021,53.045,520021.0
2019-12-03 12:00:00,61.76,61.8,61.67,61.7,454190.0,53.045,53.0794,52.9677,52.9935,454190.0
2019-12-03 12:30:00,61.7,61.7,61.62,61.68,344946.0,52.9935,52.9935,52.9248,52.9763,344946.0
2019-12-03 13:00:00,61.68,61.77,61.66,61.73,320466.0,52.9763,53.0536,52.9592,53.0193,320466.0
2019-12-03 13:30:00,61.73,61.85,61.73,61.75,513852.0,53.0193,53.1223,53.0193,53.0365,513852.0
2019-12-03 14:00:00,61.75,61.76,61.63,61.65,551719.0,53.0365,53.045,52.9334,52.9506,551719.0
2019-12-03 14:30:00,61.65,61.78,61.63,61.77,1066253.0,52.9506,53.0622,52.9334,53.0536,1066253.0
2019-12-03 15:00:00,61.77,61.99,61.77,61.98,2647565.0,53.0536,53.2426,53.0536,53.234,2647565.0
2019-12-03 15:30:00,61.98,62.04,61.88,62.04,3655427.0,53.234,53.2855,53.1481,53.2855,3655427.0
2019-12-04 09:30:00,62.05,62.41,61.9,62.35,1001289.0,53.2941,53.6033,53.1653,53.5518,1001289.0
2019-12-04 10:00:00,62.34,62.39,62.16,62.17,899870.0,53.5432,53.5861,53.3886,53.3972,899870.0
2019-12-04 10:30:00,62.17,62.37,62.16,62.34,660925.0,53.3972,53.569,53.3886,53.5432,660925.0
2019-12-04 11:00:00,62.33,62.35,62.25,62.29,371697.0,53.5346,53.5518,53.4659,53.5003,371697.0
2019-12-04 11:30:00,62.3,62.37,62.29,62.33,264751.0,53.5088,53.569,53.5003,53.5346,264751.0
2019-12-04 12:00:00,62.33,62.35,62.24,62.27,321547.0,53.5346,53.5518,53.4573,53.4831,321547.0
2019-12-04 12:30:00,62.27,62.34,62.26,62.33,528541.0,53.4831,53.5432,53.4745,53.5346,528541.0
2019-12-04 13:00:00,62.34,62.34,62.23,62.29,204773.0,53.5432,53.5432,53.4487,53.5003,204773.0
2019-12-04 13:30:00,62.28,62.3,62.23,62.3,249727.0,53.4917,53.5088,53.4487,53.5088,249727.0
2019-12-04 14:00:00,62.3,62.36,62.28,62.36,314922.0,53.5088,53.5604,53.4917,53.5604,314922.0
2019-12-04 14:30:00,62.36,62.43,62.34,62.41,1106278.0,53.5604,53.6205,53.5432,53.6033,1106278.0
2019-12-04 15:00:00,62.41,62.44,62.36,62.42,1544362.0,53.6033,53.6291,53.5604,53.6119,1544362.0
2019-12-04 15:30:00,62.42,62.49,62.39,62.45,6686455.0,53.6119,53.672,53.5861,53.6377,6686455.0
2019-12-05 09:30:00,62.43,62.47,62.24,62.26,593499.0,53.6205,53.6549,53.4573,53.4745,593499.0
2019-12-05 10:00:00,62.26,62.26,62.1,62.16,563716.0,53.4745,53.4745,53.3371,53.3886,563716.0
2019-12-05 10:30:00,62.17,62.26,62.15,62.22,324219.0,53.3972,53.4745,53.38,53.4401,324219.0
2019-12-05 11:00:00,62.22,62.23,62.16,62.21,389737.0,53.4401,53.4487,53.3886,53.4315,389737.0
2019-12-05 11:30:00,62.21,62.21,62.1,62.12,419956.0,53.4315,53.4315,53.3371,53.3542,419956.0
2019-12-05 12:00:00,62.12,62.18,62.11,62.13,241611.0,53.3542,53.4058,53.3457,53.3628,241611.0
2019-12-05 12:30:00,62.13,62.16,62.06,62.14,300722.0,53.3628,53.3886,53.3027,53.3714,300722.0
2019-12-05 13:00:00,62.14,62.17,62.11,62.16,258757.0,53.3714,53.3972,53.3457,53.3886,258757.0
2019-12-05 13:30:00,62.16,62.24,62.12,62.22,413707.0,53.3886,53.4573,53.3542,53.4401,413707.0
2019-12-05 14:00:00,62.21,62.25,62.17,62.24,274416.0,53.4315,53.4659,53.3972,53.4573,274416.0
2019-12-05 14:30:00,62.25,62.37,62.24,62.3,1009464.0,53.4659,53.569,53.4573,53.5088,1009464.0
2019-12-05 15:00:00,62.3,62.44,62.29,62.43,2395111.0,53.5088,53.6291,53.5003,53.6205,2395111.0
2019-12-05 15:30:00,62.43,62.48,62.36,62.44,3506115.0,53.6205,53.6634,53.5604,53.6291,3506115.0
2019-12-06 09:30:00,62.56,62.77,62.52,62.6,1291045.0,53.7322,53.9125,53.6978,53.7665,1291045.0
2019-12-06 10:00:00,62.6,62.85,62.6,62.83,685027.0,53.7665,53.9812,53.7665,53.9641,685027.0
2019-12-06 10:30:00,62.83,62.91,62.79,62.86,412420.0,53.9641,54.0328,53.9297,53.9898,412420.0
2019-12-06 11:00:00,62.88,62.89,62.82,62.86,270912.0,54.007,54.0156,53.9555,53.9898,270912.0
2019-12-06 11:30:00,62.85,62.86,62.8,62.81,274561.0,53.9812,53.9898,53.9383,53.9469,274561.0
2019-12-06 12:00:00,62.81,62.85,62.8,62.85,278461.0,53.9469,53.9812,53.9383,53.9812,278461.0
2019-12-06 12:30:00,62.85,62.9,62.82,62.88,229000.0,53.9812,54.0242,53.9555,54.007,229000.0
2019-12-06 13:00:00,62.88,62.9,62.83,62.83,227254.0,54.007,54.0242,53.9641,53.9641,227254.0
2019-12-06 13:30:00,62.83,62.84,62.74,62.75,301593.0,53.9641,53.9726,53.8868,53.8953,301593.0
2019-12-06 14:00:00,62.75,62.76,62.69,62.74,681575.0,53.8953,53.9039,53.8438,53.8868,681575.0
2019-12-06 14:30:00,62.74,62.77,62.65,62.67,322489.0,53.8868,53.9125,53.8095,53.8266,322489.0
2019-12-06 15:00:00,62.68,62.71,62.63,62.68,479925.0,53.8352,53.861,53.7923,53.8352,479925.0
2019-12-06 15:30:00,62.68,62.73,62.56,62.66,3116341.0,53.8352,53.8782,53.7322,53.818,3116341.0
2019-12-09 09:30:00,62.65,62.83,62.62,62.8,634741.0,53.8095,53.9641,53.7837,53.9383,634741.0
2019-12-09 10:00:00,62.8,62.87,62.77,62.8,707201.0,53.9383,53.9984,53.9125,53.9383,707201.0
2019-12-09 10:30:00,62.81,62.82,62.74,62.79,329528.0,53.9469,53.9555,53.8868,53.9297,329528.0
2019-12-09 11:00:00,62.79,62.79,62.69,62.75,252034.0,53.9297,53.9297,53.8438,53.8953,252034.0
2019-12-09 11:30:00,62.75,62.78,62.71,62.76,264138.0,53.8953,53.9211,53.861,53.9039,264138.0
2019-12-09 12:00:00,62.76,62.77,62.73,62.76,285116.0,53.9039,53.9125,53.8782,53.9039,285116.0
2019-12-09 12:30:00,62.76,62.81,62.73,62.81,181092.0,53.9039,53.9469,53.8782,53.9469,181092.0
2019-12-09 13:00:00,62.81,62.87,62.81,62.84,289684.0,53.9469,53.9984,53.9469,53.9726,289684.0
2019-12-09 13:30:00,62.84,62.88,62.81,62.84,251688.0,53.9726,54.007,53.9469,53.9726,251688.0
2019-12-09 14:00:00,62.85,62.85,62.74,62.77,226824.0,53.9812,53.9812,53.8868,53.9125,226824.0
2019-12-09 14:30:00,62.77,62.82,62.76,62.8,379022.0,53.9125,53.9555,53.9039,53.9383,379022.0
2019-12-09 15:00:00,62.8,62.86,62.78,62.82,278496.0,53.9383,53.9898,53.9211,53.9555,278496.0
2019-12-09 15:30:00,62.82,62.84,62.75,62.75,1014251.0,53.9555,53.9726,53.8953,53.8953,1014251.0
2019-12-10 09:30:00,62.69,62.73,62.46,62.59,649689.0,53.8438,53.8782,53.6463,53.7579,649689.0
2019-12-10 10:00:00,62.59,62.72,62.56,62.72,1471033.0,53.7579,53.8696,53.7322,53.8696,1471033.0
2019-12-10 10:30:00,62.71,62.78,62.69,62.77,308332.0,53.861,53.9211,53.8438,53.9125,308332.0
2019-12-10 11:00:00,62.77,62.79,62.62,62.7,501734.0,53.9125,53.9297,53.7837,53.8524,501734.0
2019-12-10 11:30:00,62.7,62.72,62.63,62.66,275420.0,53.8524,53.8696,53.7923,53.818,275420.0
2019-12-10 12:00:00,62.66,62.68,62.6,62.61,284271.0,53.818,53.8352,53.7665,53.7751,284271.0
2019-12-10 12:30:00,62.61,62.66,62.58,62.65,296924.0,53.7751,53.818,53.7493,53.8095,296924.0
2019-12-10 13:00:00,62.65,62.66,62.6,62.61,227921.0,53.8095,53.818,53.7665,53.7751,227921.0
2019-12-10 13:30:00,62.61,62.61,62.53,62.58,153405.0,53.7751,53.7751,53.7064,53.7493,153405.0
2019-12-10 14:00:00,62.58,62.67,62.57,62.6,368903.0,53.7493,53.8266,53.7407,53.7665,368903.0
2019-12-10 14:30:00,62.6,62.66,62.6,62.65,152762.0,53.7665,53.818,53.7665,53.8095,152762.0
2019-12-10 15:00:00,62.64,62.67,62.59,62.59,318738.0,53.8009,53.8266,53.7579,53.7579,318738.0
2019-12-10 15:30:00,62.59,62.6,62.49,62.52,1541611.0,53.7579,53.7665,53.672,53.6978,1541611.0
2019-12-11 09:30:00,62.66,62.76,62.56,62.73,620770.0,53.818,53.9039,53.7322,53.8782,620770.0
2019-12-11 10:00:00,62.73,62.75,62.61,62.61,409441.0,53.8782,53.8953,53.7751,53.7751,409441.0
2019-12-11 10:30:00,62.62,62.68,62.58,62.59,364780.0,53.7837,53.8352,53.7493,53.7579,364780.0
2019-12-11 11:00:00,62.59,62.62,62.53,62.59,531381.0,53.7579,53.7837,53.7064,53.7579,531381.0
2019-12-11 11:30:00,62.6,62.63,62.55,62.57,248865.0,53.7665,53.7923,53.7236,53.7407,248865.0
2019-12-11 12:00:00,62.56,62.61,62.54,62.54,215310.0,53.7322,53.7751,53.715,53.715,215310.0
2019-12-11 12:30:00,62.54,62.57,62.47,62.49,342199.0,53.715,53.7407,53.6549,53.672,342199.0
2019-12-11 13:00:00,62.48,62.5,62.45,62.47,205898.0,53.6634,53.6806,53.6377,53.6549,205898.0
2019-12-11 13:30:00,62.47,62.52,62.42,62.51,216746.0,53.6549,53.6978,53.6119,53.6892,216746.0
2019-12-11 14:00:00,62.51,62.62,62.48,62.59,310203.0,53.6892,53.7837,53.6634,53.7579,310203.0
2019-12-11 14:30:00,62.59,62.7,62.55,62.68,356189.0,53.7579,53.8524,53.7236,53.8352,356189.0
2019-12-11 15:00:00,62.68,62.69,62.53,62.57,371305.0,53.8352,53.8438,53.7064,53.7407,371305.0
2019-12-11 15:30:00,62.57,62.64,62.49,62.6,1192472.0,53.7407,53.8009,53.672,53.7665,1192472.0
2019-12-12 09:30:00,62.59,62.87,62.52,62.86,1254696.0,53.7579,53.9984,53.6978,53.9898,1254696.0
2019-12-12 10:00:00,62.87,63.02,62.86,62.95,1209344.0,53.9984,54.1272,53.9898,54.0671,1209344.0
2019-12-12 10:30:00,62.95,62.95,62.77,62.84,904976.0,54.0671,54.0671,53.9125,53.9726,904976.0
2019-12-12 11:00:00,62.84,62.85,62.7,62.73,560509.0,53.9726,53.9812,53.8524,53.8782,560509.0
2019-12-12 11:30:00,62.74,62.79,62.57,62.63,475621.0,53.8868,53.9297,53.7407,53.7923,475621.0
2019-12-12 12:00:00,62.63,62.63,62.44,62.46,434786.0,53.7923,53.7923,53.6291,53.6463,434786.0
2019-12-12 12:30:00,62.46,62.6,62.45,62.52,404756.0,53.6463,53.7665,53.6377,53.6978,404756.0
2019-12-12 13:00:00,62.52,62.61,62.51,62.56,465788.0,53.6978,53.7751,53.6892,53.7322,465788.0
2019-12-12 13:30:00,62.56,62.57,62.47,62.5,567730.0,53.7322,53.7407,53.6549,53.6806,567730.0
2019-12-12 14:00:00,62.49,62.51,62.43,62.47,506991.0,53.672,53.6892,53.6205,53.6549,506991.0
2019-12-12 14:30:00,62.47,62.68,62.45,62.6,1429048.0,53.6549,53.8352,53.6377,53.7665,1429048.0
2019-12-12 15:00:00,62.6,62.64,62.53,62.57,506076.0,53.7665,53.8009,53.7064,53.7407,506076.0
2019-12-12 15:30:00,62.58,62.64,62.51,62.55,2130737.0,53.7493,53.8009,53.6892,53.7236,2130737.0
2019-12-13 09:30:00,62.4,62.56,62.29,62.49,850741.0,53.5947,53.7322,53.5003,53.672,850741.0
2019-12-13 10:00:00,62.48,62.62,62.35,62.37,2185141.0,53.6634,53.7837,53.5518,53.569,2185141.0
2019-12-13 10:30:00,62.38,62.54,62.32,62.41,1446678.0,53.5776,53.715,53.526,53.6033,1446678.0
2019-12-13 11:00:00,62.42,62.53,62.39,62.51,813987.0,53.6119,53.7064,53.5861,53.6892,813987.0
2019-12-13 11:30:00,62.51,62.63,62.48,62.61,403536.0,53.6892,53.7923,53.6634,53.7751,403536.0
2019-12-13 12:00:00,62.62,62.72,62.61,62.71,361408.0,53.7837,53.8696,53.7751,53.861,361408.0
2019-12-13 12:30:00,62.7,62.79,62.67,62.79,299917.0,53.8524,53.9297,53.8266,53.9297,299917.0
2019-12-13 13:00:00,62.79,62.82,62.77,62.78,347666.0,53.9297,53.9555,53.9125,53.9211,347666.0
2019-12-13 13:30:00,62.79,62.85,62.77,62.85,373133.0,53.9297,53.9812,53.9125,53.9812,373133.0
2019-12-13 14:00:00,62.85,62.85,62.8,62.81,365147.0,53.9812,53.9812,53.9383,53.9469,365147.0
2019-12-13 14:30:00,62.81,62.88,62.8,62.85,376720.0,53.9469,54.007,53.9383,53.9812,376720.0
2019-12-13 15:00:00,62.84,62.87,62.79,62.8,645975.0,53.9726,53.9984,53.9297,53.9383,645975.0
2019-12-13 15:30:00,62.8,62.88,62.77,62.77,1292129.0,53.9383,54.007,53.9125,53.9125,1292129.0
2019-12-16 09:30:00,62.96,63.14,62.88,62.98,952343.0,54.0757,54.2303,54.007,54.0929,952343.0
2019-12-16 10:00:00,62.97,63.07,62.92,63.03,658106.0,54.0843,54.1702,54.0414,54.1358,658106.0
2019-12-16 10:30:00,63.03,63.05,62.99,63.02,331311.0,54.1358,54.153,54.1015,54.1272,331311.0
2019-12-16 11:00:00,63.02,63.03,62.96,63.01,559789.0,54.1272,54.1358,54.0757,54.1187,559789.0
2019-12-16 11:30:00,63.01,63.06,62.98,63.05,1020500.0,54.1187,54.1616,54.0929,54.153,1020500.0
2019-12-16 12:00:00,63.05,63.14,63.03,63.13,239175.0,54.153,54.2303,54.1358,54.2217,239175.0
2019-12-16 12:30:00,63.13,63.15,63.09,63.1,342122.0,54.2217,54.2389,54.1874,54.196,342122.0
2019-12-16 13:00:00,63.1,63.12,63.07,63.11,297796.0,54.196,54.2131,54.1702,54.2045,297796.0
2019-12-16 13:30:00,63.11,63.12,63.05,63.05,340464.0,54.2045,54.2131,54.153,54.153,340464.0
2019-12-16 14:00:00,63.06,63.08,63.0,63.02,294481.0,54.1616,54.1788,54.1101,54.1272,294481.0
2019-12-16 14:30:00,63.02,63.06,62.99,63.06,301526.0,54.1272,54.1616,54.1015,54.1616,301526.0
2019-12-16 15:00:00,63.05,63.08,63.02,63.04,430057.0,54.153,54.1788,54.1272,54.1444,430057.0
2019-12-16 15:30:00,63.03,63.06,62.97,62.99,1652391.0,54.1358,54.1616,54.0843,54.1015,1652391.0
2019-12-17 09:30:00,62.92,63.04,62.84,62.95,1034854.0,54.0414,54.1444,53.9726,54.0671,1034854.0
2019-12-17 10:00:00,62.95,63.03,62.91,62.99,584289.0,54.0671,54.1358,54.0328,54.1015,584289.0
2019-12-17 10:30:00,62.99,63.0,62.83,62.83,418125.0,54.1015,54.1101,53.9641,53.9641,418125.0
2019-12-17 11:00:00,62.84,62.91,62.82,62.88,230260.0,53.9726,54.0328,53.9555,54.007,230260.0
2019-12-17 11:30:00,62.88,62.92,62.86,62.86,298911.0,54.007,54.0414,53.9898,53.9898,298911.0
2019-12-17 12:00:00,62.86,62.93,62.86,62.92,326380.0,53.9898,54.0499,53.9898,54.0414,326380.0
2019-12-17 12:30:00,62.93,62.96,62.9,62.94,230045.0,54.0499,54.0757,54.0242,54.0585,230045.0
2019-12-17 13:00:00,62.93,62.94,62.9,62.91,200254.0,54.0499,54.0585,54.0242,54.0328,200254.0
2019-12-17 13:30:00,62.91,62.95,62.88,62.94,361228.0,54.0328,54.0671,54.007,54.0585,361228.0
2019-12-17 14:00:00,62.94,62.97,62.9,62.96,398607.0,54.0585,54.0843,54.0242,54.0757,398607.0
2019-12-17 14:30:00,62.96,63.0,62.95,62.98,268046.0,54.0757,54.1101,54.0671,54.0929,268046.0
2019-12-17 15:00:00,62.98,62.99,62.93,62.95,263049.0,54.0929,54.1015,54.0499,54.0671,263049.0
2019-12-17 15:30:00,62.96,62.99,62.91,62.91,1153612.0,54.0757,54.1015,54.0328,54.0328,1153612.0
2019-12-18 09:30:00,63.0,63.22,62.83,62.84,597429.0,54.1101,54.299,53.9641,53.9726,597429.0
2019-12-18 10:00:00,62.84,62.92,62.78,62.84,310650.0,53.9726,54.0414,53.9211,53.9726,310650.0
2019-12-18 10:30:00,62.84,62.87,62.76,62.79,449852.0,53.9726,53.9984,53.9039,53.9297,449852.0
2019-12-18 11:00:00,62.8,62.91,62.79,62.87,309801.0,53.9383,54.0328,53.9297,53.9984,309801.0
2019-12-18 11:30:00,62.86,62.87,62.78,62.79,471686.0,53.9898,53.9984,53.9211,53.9297,471686.0
2019-12-18 12:00:00,62.79,62.84,62.75,62.77,206325.0,53.9297,53.9726,53.8953,53.9125,206325.0
2019-12-18 12:30:00,62.78,62.8,62.75,62.75,158052.0,53.9211,53.9383,53.8953,53.8953,158052.0
2019-12-18 13:00:00,62.75,62.77,62.71,62.71,295519.0,53.8953,53.9125,53.861,53.861,295519.0
2019-12-18 13:30:00,62.72,62.75,62.7,62.74,300676.0,53.8696,53.8953,53.8524,53.8868,300676.0
2019-12-18 14:00:00,62.74,62.76,62.7,62.74,181127.0,53.8868,53.9039,53.8524,53.8868,181127.0
2019-12-18 14:30:00,62.74,62.81,62.73,62.79,330504.0,53.8868,53.9469,53.8782,53.9297,330504.0
2019-12-18 15:00:00,62.79,62.81,62.76,62.8,315284.0,53.9297,53.9469,53.9039,53.9383,315284.0
2019-12-18 15:30:00,62.8,62.86,62.77,62.77,1059680.0,53.9383,53.9898,53.9125,53.9125,1059680.0
2019-12-19 09:30:00,62.89,63.15,62.88,63.08,796053.0,54.0156,54.2389,54.007,54.1788,796053.0
2019-12-19 10:00:00,63.07,63.2,63.03,63.07,875040.0,54.1702,54.2818,54.1358,54.1702,875040.0
2019-12-19 10:30:00,63.06,63.11,63.02,63.09,468373.0,54.1616,54.2045,54.1272,54.1874,468373.0
2019-12-19 11:00:00,63.09,63.18,63.08,63.13,473067.0,54.1874,54.2647,54.1788,54.2217,473067.0
2019-12-19 11:30:00,63.13,63.22,63.12,63.18,554703.0,54.2217,54.299,54.2131,54.2647,554703.0
2019-12-19 12:00:00,63.18,63.24,63.15,63.2,660669.0,54.2647,54.3162,54.2389,54.2818,660669.0
2019-12-19 12:30:00,63.19,63.22,63.16,63.18,342802.0,54.2733,54.299,54.2475,54.2647,342802.0
2019-12-19 13:00:00,63.18,63.22,63.14,63.21,1247634.0,54.2647,54.299,54.2303,54.2904,1247634.0
2019-12-19 13:30:00,63.2,63.26,63.18,63.26,346641.0,54.2818,54.3334,54.2647,54.3334,346641.0
2019-12-19 14:00:00,63.26,63.28,63.18,63.23,602644.0,54.3334,54.3506,54.2647,54.3076,602644.0
2019-12-19 14:30:00,63.23,63.27,63.22,63.26,252666.0,54.3076,54.342,54.299,54.3334,252666.0
2019-12-19 15:00:00,63.25,63.26,63.14,63.14,564543.0,54.3248,54.3334,54.2303,54.2303,564543.0
2019-12-19 15:30:00,63.14,63.18,63.06,63.16,1321352.0,54.2303,54.2647,54.1616,54.2475,1321352.0
2019-12-20 09:30:00,62.85,63.22,62.78,63.2,1937985.0,54.4201,54.7405,54.3595,54.7232,1937985.0
2019-12-20 10:00:00,63.2,63.22,63.11,63.14,713915.0,54.7232,54.7405,54.6452,54.6712,713915.0
2019-12-20 10:30:00,63.13,63.16,63.05,63.14,447973.0,54.6625,54.6885,54.5933,54.6712,447973.0
2019-12-20 11:00:00,63.14,63.28,63.11,63.22,551828.0,54.6712,54.7924,54.6452,54.7405,551828.0
2019-12-20 11:30:00,63.22,63.34,63.21,63.29,424420.0,54.7405,54.8444,54.7318,54.8011,424420.0
2019-12-20 12:00:00,63.28,63.36,63.26,63.36,514167.0,54.7924,54.8617,54.7751,54.8617,514167.0
2019-12-20 12:30:00,63.35,63.36,63.28,63.3,330488.0,54.853,54.8617,54.7924,54.8097,330488.0
2019-12-20 13:00:00,63.3,63.33,63.28,63.29,327825.0,54.8097,54.8357,54.7924,54.8011,327825.0
2019-12-20 13:30:00,63.29,63.3,63.21,63.21,375134.0,54.8011,54.8097,54.7318,54.7318,375134.0
2019-12-20 14:00:00,63.22,63.25,63.18,63.24,411834.0,54.7405,54.7664,54.7058,54.7578,411834.0
2019-12-20 14:30:00,63.24,63.35,63.21,63.33,822607.0,54.7578,54.853,54.7318,54.8357,822607.0
2019-12-20 15:00:00,63.32,63.34,63.28,63.3,1329224.0,54.8271,54.8444,54.7924,54.8097,1329224.0
2019-12-20 15:30:00,63.3,63.32,63.08,63.1,4182283.0,54.8097,54.8271,54.6192,54.6366,4182283.0
2019-12-23 09:30:00,63.22,63.22,63.05,63.12,532499.0,54.7405,54.7405,54.5933,54.6539,532499.0
2019-12-23 10:00:00,63.13,63.15,63.07,63.11,356393.0,54.6625,54.6799,54.6106,54.6452,356393.0
2019-12-23 10:30:00,63.11,63.18,63.08,63.13,333628.0,54.6452,54.7058,54.6192,54.6625,333628.0
2019-12-23 11:00:00,63.13,63.15,63.04,63.08,332551.0,54.6625,54.6799,54.5846,54.6192,332551.0
2019-12-23 11:30:00,63.08,63.08,63.0,63.0,321036.0,54.6192,54.6192,54.55,54.55,321036.0
2019-12-23 12:00:00,63.0,63.02,62.96,62.99,336210.0,54.55,54.5673,54.5153,54.5413,336210.0
2019-12-23 12:30:00,62.99,63.04,62.98,63.01,292827.0,54.5413,54.5846,54.5327,54.5586,292827.0
2019-12-23 13:00:00,63.01,63.02,62.93,62.94,214937.0,54.5586,54.5673,54.4894,54.498,214937.0
2019-12-23 13:30:00,62.94,62.95,62.87,62.93,459598.0,54.498,54.5067,54.4374,54.4894,459598.0
2019-12-23 14:00:00,62.93,62.96,62.88,62.9,307547.0,54.4894,54.5153,54.4461,54.4634,307547.0
2019-12-23 14:30:00,62.9,62.92,62.86,62.92,222835.0,54.4634,54.4807,54.4288,54.4807,222835.0
2019-12-23 15:00:00,62.92,62.92,62.82,62.85,397327.0,54.4807,54.4807,54.3941,54.4201,397327.0
2019-12-23 15:30:00,62.85,62.87,62.81,62.86,1460267.0,54.4201,54.4374,54.3855,54.4288,1460267.0
2019-12-24 09:30:00,62.9,62.95,62.82,62.86,394855.0,54.4634,54.5067,54.3941,54.4288,394855.0
2019-12-24 10:00:00,62.87,62.97,62.86,62.97,236728.0,54.4374,54.524,54.4288,54.524,236728.0
2019-12-24 10:30:00,62.97,62.99,62.91,62.93,177536.0,54.524,54.5413,54.472,54.4894,177536.0
2019-12-24 11:00:00,62.93,62.95,62.86,62.87,155155.0,54.4894,54.5067,54.4288,54.4374,155155.0
2019-12-24 11:30:00,62.87,62.91,62.84,62.86,109353.0,54.4374,54.472,54.4114,54.4288,109353.0
2019-12-24 12:00:00,62.86,62.88,62.81,62.87,115119.0,54.4288,54.4461,54.3855,54.4374,115119.0
2019-12-24 12:30:00,62.86,62.9,62.84,62.89,382002.0,54.4288,54.4634,54.4114,54.4547,382002.0
2019-12-26 09:30:00,62.98,63.05,62.91,63.03,321206.0,54.5327,54.5933,54.472,54.576,321206.0
2019-12-26 10:00:00,63.03,63.09,63.01,63.05,340755.0,54.576,54.6279,54.5586,54.5933,340755.0
2019-12-26 10:30:00,63.06,63.09,63.03,63.05,187421.0,54.6019,54.6279,54.576,54.5933,187421.0
2019-12-26 11:00:00,63.05,63.08,62.99,63.0,193129.0,54.5933,54.6192,54.5413,54.55,193129.0
2019-12-26 11:30:00,63.0,63.01,62.95,62.96,103792.0,54.55,54.5586,54.5067,54.5153,103792.0
2019-12-26 12:00:00,62.96,62.97,62.92,62.93,148441.0,54.5153,54.524,54.4807,54.4894,148441.0
2019-12-26 12:30:00,62.94,62.95,62.9,62.91,102820.0,54.498,54.5067,54.4634,54.472,102820.0
2019-12-26 13:00:00,62.91,62.95,62.89,62.91,154150.0,54.472,54.5067,54.4547,54.472,154150.0
2019-12-26 13:30:00,62.91,62.92,62.87,62.88,126065.0,54.472,54.4807,54.4374,54.4461,126065.0
2019-12-26 14:00:00,62.89,62.92,62.83,62.85,100722.0,54.4547,54.4807,54.4028,54.4201,100722.0
2019-12-26 14:30:00,62.85,62.85,62.8,62.81,368097.0,54.4201,54.4201,54.3768,54.3855,368097.0
2019-12-26 15:00:00,62.8,62.86,62.8,62.85,183418.0,54.3768,54.4288,54.3768,54.4201,183418.0
2019-12-26 15:30:00,62.84,62.98,62.8,62.98,819317.0,54.4114,54.5327,54.3768,54.5327,819317.0
2019-12-27 09:30:00,63.1,63.15,63.04,63.06,575007.0,54.6366,54.6799,54.5846,54.6019,575007.0
2019-12-27 10:00:00,63.06,63.18,63.06,63.14,444930.0,54.6019,54.7058,54.6019,54.6712,444930.0
2019-12-27 10:30:00,63.14,63.16,63.05,63.16,269116.0,54.6712,54.6885,54.5933,54.6885,269116.0
2019-12-27 11:00:00,63.16,63.17,63.09,63.12,206136.0,54.6885,54.6972,54.6279,54.6539,206136.0
2019-12-27 11:30:00,63.12,63.17,63.11,63.14,246008.0,54.6539,54.6972,54.6452,54.6712,246008.0
2019-12-27 12:00:00,63.13,63.16,63.11,63.13,170092.0,54.6625,54.6885,54.6452,54.6625,170092.0
2019-12-27 12:30:00,63.13,63.22,63.12,63.22,110443.0,54.6625,54.7405,54.6539,54.7405,110443.0
2019-12-27 13:00:00,63.22,63.27,63.21,63.25,123574.0,54.7405,54.7838,54.7318,54.7664,123574.0
2019-12-27 13:30:00,63.25,63.25,63.19,63.21,181546.0,54.7664,54.7664,54.7145,54.7318,181546.0
2019-12-27 14:00:00,63.21,63.27,63.21,63.25,270590.0,54.7318,54.7838,54.7318,54.7664,270590.0
2019-12-27 14:30:00,63.25,63.25,63.17,63.19,200835.0,54.7664,54.7664,54.6972,54.7145,200835.0
2019-12-27 15:00:00,63.19,63.23,63.17,63.21,252092.0,54.7145,54.7491,54.6972,54.7318,252092.0
2019-12-27 15:30:00,63.21,63.24,63.1,63.24,1150785.0,54.7318,54.7578,54.6366,54.7578,1150785.0
2019-12-30 09:30:00,63.13,63.24,62.97,63.14,962701.0,54.6625,54.7578,54.524,54.6712,962701.0
2019-12-30 10:00:00,63.15,63.16,62.91,62.94,540870.0,54.6799,54.6885,54.472,54.498,540870.0
2019-12-30 10:30:00,62.93,63.02,62.9,62.99,536040.0,54.4894,54.5673,54.4634,54.5413,536040.0
2019-12-30 11:00:00,63.0,63.0,62.92,62.97,366989.0,54.55,54.55,54.4807,54.524,366989.0
2019-12-30 11:30:00,62.97,63.04,62.93,63.01,180773.0,54.524,54.5846,54.4894,54.5586,180773.0
2019-12-30 12:00:00,63.01,63.02,62.98,63.02,176451.0,54.5586,54.5673,54.5327,54.5673,176451.0
2019-12-30 12:30:00,63.02,63.05,62.99,62.99,203727.0,54.5673,54.5933,54.5413,54.5413,203727.0
2019-12-30 13:00:00,62.99,62.99,62.91,62.92,278088.0,54.5413,54.5413,54.472,54.4807,278088.0
2019-12-30 13:30:00,62.93,62.96,62.91,62.93,228335.0,54.4894,54.5153,54.472,54.4894,228335.0
2019-12-30 14:00:00,62.93,62.93,62.83,62.86,217035.0,54.4894,54.4894,54.4028,54.4288,217035.0
2019-12-30 14:30:00,62.86,62.91,62.84,62.89,222080.0,54.4288,54.472,54.4114,54.4547,222080.0
2019-12-30 15:00:00,62.88,62.95,62.85,62.94,462413.0,54.4461,54.5067,54.4201,54.498,462413.0
2019-12-30 15:30:00,62.94,62.95,62.84,62.93,1353876.0,54.498,54.5067,54.4114,54.4894,1353876.0
2019-12-31 09:30:00,62.79,63.02,62.76,62.87,706539.0,54.3681,54.5673,54.3422,54.4374,706539.0
2019-12-31 10:00:00,62.88,62.94,62.82,62.84,299083.0,54.4461,54.498,54.3941,54.4114,299083.0
2019-12-31 10:30:00,62.84,62.85,62.73,62.74,364721.0,54.4114,54.4201,54.3162,54.3249,364721.0
2019-12-31 11:00:00,62.73,62.78,62.69,62.74,280762.0,54.3162,54.3595,54.2816,54.3249,280762.0
2019-12-31 11:30:00,62.73,62.78,62.67,62.7,278762.0,54.3162,54.3595,54.2642,54.2902,278762.0
2019-12-31 12:00:00,62.7,62.72,62.66,62.71,302691.0,54.2902,54.3075,54.2556,54.2989,302691.0
2019-12-31 12:30:00,62.71,62.77,62.7,62.76,155762.0,54.2989,54.3508,54.2902,54.3422,155762.0
2019-12-31 13:00:00,62.75,62.79,62.74,62.78,192081.0,54.3335,54.3681,54.3249,54.3595,192081.0
2019-12-31 13:30:00,62.78,62.83,62.77,62.82,205082.0,54.3595,54.4028,54.3508,54.3941,205082.0
2019-12-31 14:00:00,62.81,62.85,62.79,62.83,209422.0,54.3855,54.4201,54.3681,54.4028,209422.0
2019-12-31 14:30:00,62.83,62.87,62.82,62.84,243348.0,54.4028,54.4374,54.3941,54.4114,243348.0
2019-12-31 15:00:00,62.84,62.9,62.83,62.89,264919.0,54.4114,54.4634,54.4028,54.4547,264919.0
2019-12-31 15:30:00,62.9,63.01,62.87,62.96,1204268.0,54.4634,54.5586,54.4374,54.5153,1204268.0
2020-01-02 09:30:00,63.1,63.1,62.85,62.85,688823.0,54.6366,54.6366,54.4201,54.4201,688823.0
2020-01-02 10:00:00,62.85,62.87,62.73,62.76,514839.0,54.4201,54.4374,54.3162,54.3422,514839.0
2020-01-02 10:30:00,62.76,62.78,62.62,62.71,580385.0,54.3422,54.3595,54.2209,54.2989,580385.0
2020-01-02 11:00:00,62.71,62.73,62.63,62.64,667668.0,54.2989,54.3162,54.2296,54.2383,667668.0
2020-01-02 11:30:00,62.64,62.65,62.47,62.48,525162.0,54.2383,54.2469,54.0911,54.0997,525162.0
2020-01-02 12:00:00,62.48,62.49,62.34,62.34,964116.0,54.0997,54.1084,53.9785,53.9785,964116.0
2020-01-02 12:30:00,62.34,62.46,62.31,62.42,425656.0,53.9785,54.0824,53.9525,54.0478,425656.0
2020-01-02 13:00:00,62.42,62.42,62.34,62.37,469047.0,54.0478,54.0478,53.9785,54.0045,469047.0
2020-01-02 13:30:00,62.37,62.4,62.33,62.35,340237.0,54.0045,54.0305,53.9698,53.9872,340237.0
2020-01-02 14:00:00,62.35,62.42,62.34,62.37,345364.0,53.9872,54.0478,53.9785,54.0045,345364.0
2020-01-02 14:30:00,62.37,62.45,62.36,62.42,443483.0,54.0045,54.0737,53.9958,54.0478,443483.0
2020-01-02 15:00:00,62.42,62.46,62.4,62.46,1288769.0,54.0478,54.0824,54.0305,54.0824,1288769.0
2020-01-02 15:30:00,62.45,62.54,62.43,62.47,2720568.0,54.0737,54.1517,54.0564,54.0911,2720568.0
2020-01-03 09:30:00,62.25,62.44,62.08,62.43,1854911.0,53.9006,54.0651,53.7534,54.0564,1854911.0
2020-01-03 10:00:00,62.43,62.48,62.33,62.48,1495087.0,54.0564,54.0997,53.9698,54.0997,1495087.0
2020-01-03 10:30:00,62.47,62.47,62.3,62.32,468066.0,54.0911,54.0911,53.9439,53.9612,468066.0
2020-01-03 11:00:00,62.32,62.35,62.25,62.34,542009.0,53.9612,53.9872,53.9006,53.9785,542009.0
2020-01-03 11:30:00,62.33,62.44,62.33,62.43,640689.0,53.9698,54.0651,53.9698,54.0564,640689.0
2020-01-03 12:00:00,62.43,62.5,62.42,62.47,434872.0,54.0564,54.117,54.0478,54.0911,434872.0
2020-01-03 12:30:00,62.47,62.51,62.46,62.49,339080.0,54.0911,54.1257,54.0824,54.1084,339080.0
2020-01-03 13:00:00,62.49,62.56,62.46,62.53,329912.0,54.1084,54.169,54.0824,54.143,329912.0
2020-01-03 13:30:00,62.53,62.54,62.4,62.49,577163.0,54.143,54.1517,54.0305,54.1084,577163.0
2020-01-03 14:00:00,62.49,62.61,62.48,62.61,720670.0,54.1084,54.2123,54.0997,54.2123,720670.0
2020-01-03 14:30:00,62.61,62.65,62.59,62.64,608258.0,54.2123,54.2469,54.195,54.2383,608258.0
2020-01-03 15:00:00,62.64,62.64,62.43,62.45,3164762.0,54.2383,54.2383,54.0564,54.0737,3164762.0
2020-01-03 15:30:00,62.44,62.5,62.34,62.35,3710657.0,54.0651,54.117,53.9785,53.9872,3710657.0
2020-01-06 09:30:00,62.29,62.44,62.2,62.24,2097597.0,53.9352,54.0651,53.8573,53.8919,2097597.0
2020-01-06 10:00:00,62.24,62.29,62.2,62.23,789044.0,53.8919,53.9352,53.8573,53.8833,789044.0
2020-01-06 10:30:00,62.23,62.31,62.18,62.23,547146.0,53.8833,53.9525,53.84,53.8833,547146.0
2020-01-06 11:00:00,62.23,62.29,62.23,62.24,414625.0,53.8833,53.9352,53.8833,53.8919,414625.0
2020-01-06 11:30:00,62.23,62.33,62.23,62.32,226240.0,53.8833,53.9698,53.8833,53.9612,226240.0
2020-01-06 12:00:00,62.31,62.41,62.29,62.38,374034.0,53.9525,54.0391,53.9352,54.0131,374034.0
2020-01-06 12:30:00,62.39,62.49,62.38,62.44,236579.0,54.0218,54.1084,54.0131,54.0651,236579.0
2020-01-06 13:00:00,62.44,62.59,62.44,62.59,470890.0,54.0651,54.195,54.0651,54.195,470890.0
2020-01-06 13:30:00,62.58,62.59,62.5,62.53,343830.0,54.1863,54.195,54.117,54.143,343830.0
2020-01-06 14:00:00,62.53,62.57,62.48,62.52,512263.0,54.143,54.1777,54.0997,54.1344,512263.0
2020-01-06 14:30:00,62.52,62.52,62.37,62.38,785130.0,54.1344,54.1344,54.0045,54.0131,785130.0
2020-01-06 15:00:00,62.38,62.43,62.29,62.41,2813510.0,54.0131,54.0564,53.9352,54.0391,2813510.0
2020-01-06 15:30:00,62.41,62.52,62.37,62.5,2912739.0,54.0391,54.1344,54.0045,54.117,2912739.0
2020-01-07 09:30:00,62.31,62.38,62.19,62.2,866855.0,53.9525,54.0131,53.8486,53.8573,866855.0
2020-01-07 10:00:00,62.2,62.31,62.18,62.31,503489.0,53.8573,53.9525,53.84,53.9525,503489.0
2020-01-07 10:30:00,62.31,62.32,62.22,62.25,571700.0,53.9525,53.9612,53.8746,53.9006,571700.0
2020-01-07 11:00:00,62.25,62.32,62.22,62.29,400527.0,53.9006,53.9612,53.8746,53.9352,400527.0
2020-01-07 11:30:00,62.3,62.31,62.16,62.18,406197.0,53.9439,53.9525,53.8226,53.84,406197.0
2020-01-07 12:00:00,62.18,62.18,62.12,62.13,369811.0,53.84,53.84,53.788,53.7967,369811.0
2020-01-07 12:30:00,62.13,62.14,62.08,62.11,336943.0,53.7967,53.8053,53.7534,53.7794,336943.0
2020-01-07 13:00:00,62.11,62.14,62.1,62.13,451430.0,53.7794,53.8053,53.7707,53.7967,451430.0
2020-01-07 13:30:00,62.13,62.13,62.07,62.12,421947.0,53.7967,53.7967,53.7447,53.788,421947.0
2020-01-07 14:00:00,62.12,62.12,62.0,62.03,340409.0,53.788,53.788,53.6841,53.7101,340409.0
2020-01-07 14:30:00,62.04,62.06,62.01,62.03,842198.0,53.7187,53.7361,53.6928,53.7101,842198.0
2020-01-07 15:00:00,62.03,62.06,61.97,62.01,2285062.0,53.7101,53.7361,53.6581,53.6928,2285062.0
2020-01-07 15:30:00,62.01,62.08,61.99,62.01,3932992.0,53.6928,53.7534,53.6754,53.6928,3932992.0
2020-01-08 09:30:00,62.08,62.26,62.0,62.03,1023546.0,53.7534,53.9092,53.6841,53.7101,1023546.0
2020-01-08 10:00:00,62.03,62.08,61.97,61.98,631373.0,53.7101,53.7534,53.6581,53.6668,631373.0
2020-01-08 10:30:00,61.97,62.14,61.96,62.12,558054.0,53.6581,53.8053,53.6495,53.788,558054.0
2020-01-08 11:00:00,62.12,62.24,62.08,62.22,504523.0,53.788,53.8919,53.7534,53.8746,504523.0
2020-01-08 11:30:00,62.23,62.45,62.15,62.37,1124441.0,53.8833,54.0737,53.814,54.0045,1124441.0
2020-01-08 12:00:00,62.37,62.4,62.3,62.38,350900.0,54.0045,54.0305,53.9439,54.0131,350900.0
2020-01-08 12:30:00,62.39,62.4,62.34,62.37,295379.0,54.0218,54.0305,53.9785,54.0045,295379.0
2020-01-08 13:00:00,62.37,62.38,62.31,62.36,282071.0,54.0045,54.0131,53.9525,53.9958,282071.0
2020-01-08 13:30:00,62.37,62.39,62.33,62.35,333365.0,54.0045,54.0218,53.9698,53.9872,333365.0
2020-01-08 14:00:00,62.35,62.39,62.35,62.37,566883.0,53.9872,54.0218,53.9872,54.0045,566883.0
2020-01-08 14:30:00,62.36,62.42,62.31,62.42,661699.0,53.9958,54.0478,53.9525,54.0478,661699.0
2020-01-08 15:00:00,62.41,62.5,62.41,62.5,677220.0,54.0391,54.117,54.0391,54.117,677220.0
2020-01-08 15:30:00,62.5,62.52,62.23,62.26,2684819.0,54.117,54.1344,53.8833,53.9092,2684819.0
2020-01-09 09:30:00,62.45,62.48,62.3,62.4,616637.0,54.0737,54.0997,53.9439,54.0305,616637.0
2020-01-09 10:00:00,62.4,62.63,62.38,62.62,537671.0,54.0305,54.2296,54.0131,54.2209,537671.0
2020-01-09 10:30:00,62.63,62.66,62.6,62.62,366664.0,54.2296,54.2556,54.2036,54.2209,366664.0
2020-01-09 11:00:00,62.62,62.63,62.48,62.51,299029.0,54.2209,54.2296,54.0997,54.1257,299029.0
2020-01-09 11:30:00,62.51,62.53,62.45,62.51,212463.0,54.1257,54.143,54.0737,54.1257,212463.0
2020-01-09 12:00:00,62.52,62.58,62.48,62.49,449333.0,54.1344,54.1863,54.0997,54.1084,449333.0
2020-01-09 12:30:00,62.5,62.58,62.47,62.58,237783.0,54.117,54.1863,54.0911,54.1863,237783.0
2020-01-09 13:00:00,62.57,62.59,62.48,62.53,210861.0,54.1777,54.195,54.0997,54.143,210861.0
2020-01-09 13:30:00,62.53,62.62,62.52,62.61,177078.0,54.143,54.2209,54.1344,54.2123,177078.0
2020-01-09 14:00:00,62.6,62.63,62.58,62.59,334903.0,54.2036,54.2296,54.1863,54.195,334903.0
2020-01-09 14:30:00,62.59,62.65,62.58,62.64,547495.0,54.195,54.2469,54.1863,54.2383,547495.0
2020-01-09 15:00:00,62.64,62.66,62.61,62.66,514469.0,54.2383,54.2556,54.2123,54.2556,514469.0
2020-01-09 15:30:00,62.66,62.71,62.61,62.7,1880317.0,54.2556,54.2989,54.2123,54.2902,1880317.0
2020-01-10 09:30:00,62.78,62.83,62.64,62.76,505224.0,54.3595,54.4028,54.2383,54.3422,505224.0
2020-01-10 10:00:00,62.76,62.85,62.75,62.76,1048330.0,54.3422,54.4201,54.3335,54.3422,1048330.0
2020-01-10 10:30:00,62.76,62.82,62.75,62.8,418668.0,54.3422,54.3941,54.3335,54.3768,418668.0
2020-01-10 11:00:00,62.8,62.84,62.76,62.78,264562.0,54.3768,54.4114,54.3422,54.3595,264562.0
2020-01-10 11:30:00,62.77,62.78,62.73,62.74,333003.0,54.3508,54.3595,54.3162,54.3249,333003.0
2020-01-10 12:00:00,62.74,62.77,62.71,62.76,637849.0,54.3249,54.3508,54.2989,54.3422,637849.0
2020-01-10 12:30:00,62.76,62.82,62.75,62.78,250801.0,54.3422,54.3941,54.3335,54.3595,250801.0
2020-01-10 13:00:00,62.78,62.85,62.77,62.81,365375.0,54.3595,54.4201,54.3508,54.3855,365375.0
2020-01-10 13:30:00,62.82,62.83,62.79,62.79,389960.0,54.3941,54.4028,54.3681,54.3681,389960.0
2020-01-10 14:00:00,62.79,62.82,62.75,62.76,302356.0,54.3681,54.3941,54.3335,54.3422,302356.0
2020-01-10 14:30:00,62.76,62.77,62.72,62.75,389017.0,54.3422,54.3508,54.3075,54.3335,389017.0
2020-01-10 15:00:00,62.75,62.75,62.65,62.68,722512.0,54.3335,54.3335,54.2469,54.2729,722512.0
2020-01-10 15:30:00,62.67,62.68,62.58,62.64,1481974.0,54.2642,54.2729,54.1863,54.2383,1481974.0
2020-01-13 09:30:00,62.68,62.88,62.65,62.85,695772.0,54.2729,54.4461,54.2469,54.4201,695772.0
2020-01-13 10:00:00,62.86,62.95,62.82,62.94,349589.0,54.4288,54.5067,54.3941,54.498,349589.0
2020-01-13 10:30:00,62.94,63.01,62.91,62.97,361798.0,54.498,54.5586,54.472,54.524,361798.0
2020-01-13 11:00:00,62.98,63.0,62.85,62.86,719193.0,54.5327,54.55,54.4201,54.4288,719193.0
2020-01-13 11:30:00,62.87,62.98,62.82,62.96,284246.0,54.4374,54.5327,54.3941,54.5153,284246.0
2020-01-13 12:00:00,62.97,63.0,62.94,62.98,273609.0,54.524,54.55,54.498,54.5327,273609.0
2020-01-13 12:30:00,62.98,62.99,62.95,62.98,164401.0,54.5327,54.5413,54.5067,54.5327,164401.0
2020-01-13 13:00:00,62.97,62.97,62.92,62.93,240619.0,54.524,54.524,54.4807,54.4894,240619.0
2020-01-13 13:30:00,62.93,62.94,62.89,62.93,394146.0,54.4894,54.498,54.4547,54.4894,394146.0
2020-01-13 14:00:00,62.94,62.95,62.9,62.91,321089.0,54.498,54.5067,54.4634,54.472,321089.0
2020-01-13 14:30:00,62.91,62.98,62.9,62.96,543752.0,54.472,54.5327,54.4634,54.5153,543752.0
2020-01-13 15:00:00,62.96,62.99,62.92,62.93,726016.0,54.5153,54.5413,54.4807,54.4894,726016.0
2020-01-13 15:30:00,62.93,63.08,62.92,63.07,1691452.0,54.4894,54.6192,54.4807,54.6106,1691452.0
2020-01-14 09:30:00,62.99,63.12,62.92,63.06,977793.0,54.5413,54.6539,54.4807,54.6019,977793.0
2020-01-14 10:00:00,63.05,63.1,62.95,62.98,461265.0,54.5933,54.6366,54.5067,54.5327,461265.0
2020-01-14 10:30:00,62.98,63.12,62.97,63.09,219079.0,54.5327,54.6539,54.524,54.6279,219079.0
2020-01-14 11:00:00,63.09,63.11,63.01,63.05,176052.0,54.6279,54.6452,54.5586,54.5933,176052.0
2020-01-14 11:30:00,63.05,63.07,63.01,63.07,178192.0,54.5933,54.6106,54.5586,54.6106,178192.0
2020-01-14 12:00:00,63.07,63.09,63.03,63.06,208073.0,54.6106,54.6279,54.576,54.6019,208073.0
2020-01-14 12:30:00,63.07,63.11,63.06,63.09,157076.0,54.6106,54.6452,54.6019,54.6279,157076.0
2020-01-14 13:00:00,63.09,63.09,63.03,63.04,313234.0,54.6279,54.6279,54.576,54.5846,313234.0
2020-01-14 13:30:00,63.04,63.04,62.91,63.0,997213.0,54.5846,54.5846,54.472,54.55,997213.0
2020-01-14 14:00:00,63.0,63.04,62.94,63.03,350450.0,54.55,54.5846,54.498,54.576,350450.0
2020-01-14 14:30:00,63.04,63.08,63.02,63.03,243309.0,54.5846,54.6192,54.5673,54.576,243309.0
2020-01-14 15:00:00,63.02,63.04,62.94,62.96,1209067.0,54.5673,54.5846,54.498,54.5153,1209067.0
2020-01-14 15:30:00,62.96,63.09,62.95,63.08,1087731.0,54.5153,54.6279,54.5067,54.6192,1087731.0
2020-01-15 09:30:00,63.04,63.4,63.01,63.33,934988.0,54.5846,54.8963,54.5586,54.8357,934988.0
2020-01-15 10:00:00,63.34,63.44,63.28,63.44,588773.0,54.8444,54.931,54.7924,54.931,588773.0
2020-01-15 10:30:00,63.44,63.5,63.4,63.5,657134.0,54.931,54.9829,54.8963,54.9829,657134.0
2020-01-15 11:00:00,63.5,63.56,63.46,63.51,465367.0,54.9829,55.0349,54.9483,54.9916,465367.0
2020-01-15 11:30:00,63.52,63.67,63.52,63.63,1153821.0,55.0002,55.1301,55.0002,55.0955,1153821.0
2020-01-15 12:00:00,63.63,63.64,63.55,63.58,1035799.0,55.0955,55.1041,55.0262,55.0522,1035799.0
2020-01-15 12:30:00,63.58,63.63,63.46,63.46,1236507.0,55.0522,55.0955,54.9483,54.9483,1236507.0
2020-01-15 13:00:00,63.47,63.5,63.4,63.43,704349.0,54.9569,54.9829,54.8963,54.9223,704349.0
2020-01-15 13:30:00,63.43,63.49,63.4,63.46,375644.0,54.9223,54.9743,54.8963,54.9483,375644.0
2020-01-15 14:00:00,63.46,63.55,63.45,63.53,841567.0,54.9483,55.0262,54.9396,55.0089,841567.0
2020-01-15 14:30:00,63.54,63.55,63.44,63.46,427533.0,55.0175,55.0262,54.931,54.9483,427533.0
2020-01-15 15:00:00,63.45,63.46,63.38,63.43,429330.0,54.9396,54.9483,54.879,54.9223,429330.0
2020-01-15 15:30:00,63.43,63.51,63.38,63.5,1824541.0,54.9223,54.9916,54.879,54.9829,1824541.0
2020-01-16 09:30:00,63.62,63.67,63.55,63.61,655338.0,55.0868,55.1301,55.0262,55.0782,655338.0
2020-01-16 10:00:00,63.62,63.69,63.56,63.68,332498.0,55.0868,55.1474,55.0349,55.1388,332498.0
2020-01-16 10:30:00,63.68,63.69,63.6,63.68,429430.0,55.1388,55.1474,55.0695,55.1388,429430.0
2020-01-16 11:00:00,63.69,63.76,63.65,63.67,612791.0,55.1474,55.208,55.1128,55.1301,612791.0
2020-01-16 11:30:00,63.67,63.69,63.63,63.69,294828.0,55.1301,55.1474,55.0955,55.1474,294828.0
2020-01-16 12:00:00,63.68,63.72,63.68,63.69,324143.0,55.1388,55.1734,55.1388,55.1474,324143.0
2020-01-16 12:30:00,63.69,63.75,63.69,63.73,213515.0,55.1474,55.1994,55.1474,55.1821,213515.0
2020-01-16 13:00:00,63.73,63.73,63.66,63.68,166712.0,55.1821,55.1821,55.1215,55.1388,166712.0
2020-01-16 13:30:00,63.68,63.7,63.64,63.7,327895.0,55.1388,55.1561,55.1041,55.1561,327895.0
2020-01-16 14:00:00,63.7,63.7,63.62,63.64,238446.0,55.1561,55.1561,55.0868,55.1041,238446.0
2020-01-16 14:30:00,63.64,63.65,63.59,63.61,313615.0,55.1041,55.1128,55.0608,55.0782,313615.0
2020-01-16 15:00:00,63.61,63.64,63.59,63.6,547157.0,55.0782,55.1041,55.0608,55.0695,547157.0
2020-01-16 15:30:00,63.61,63.7,63.6,63.69,1804382.0,55.0782,55.1561,55.0695,55.1474,1804382.0
2020-01-17 09:30:00,63.7,63.96,63.62,63.83,930517.0,55.1561,55.3812,55.0868,55.2687,930517.0
2020-01-17 10:00:00,63.82,63.88,63.76,63.87,884805.0,55.26,55.3119,55.208,55.3033,884805.0
2020-01-17 10:30:00,63.88,63.9,63.82,63.83,518954.0,55.3119,55.3293,55.26,55.2687,518954.0
2020-01-17 11:00:00,63.84,63.87,63.78,63.8,442774.0,55.2773,55.3033,55.2254,55.2427,442774.0
2020-01-17 11:30:00,63.8,63.84,63.78,63.83,313353.0,55.2427,55.2773,55.2254,55.2687,313353.0
2020-01-17 12:00:00,63.82,63.88,63.8,63.88,335643.0,55.26,55.3119,55.2427,55.3119,335643.0
2020-01-17 12:30:00,63.88,63.89,63.82,63.83,261627.0,55.3119,55.3206,55.26,55.2687,261627.0
2020-01-17 13:00:00,63.82,63.85,63.8,63.83,279013.0,55.26,55.286,55.2427,55.2687,279013.0
2020-01-17 13:30:00,63.84,63.87,63.82,63.84,251322.0,55.2773,55.3033,55.26,55.2773,251322.0
2020-01-17 14:00:00,63.84,63.9,63.83,63.86,238608.0,55.2773,55.3293,55.2687,55.2946,238608.0
2020-01-17 14:30:00,63.86,63.88,63.83,63.87,501535.0,55.2946,55.3119,55.2687,55.3033,501535.0
2020-01-17 15:00:00,63.88,63.89,63.75,63.77,677935.0,55.3119,55.3206,55.1994,55.2167,677935.0
2020-01-17 15:30:00,63.77,63.85,63.73,63.83,4752117.0,55.2167,55.286,55.1821,55.2687,4752117.0
2020-01-21 09:30:00,63.73,63.86,63.51,63.54,975199.0,55.1821,55.2946,54.9916,55.0175,975199.0
2020-01-21 10:00:00,63.54,63.61,63.51,63.58,482173.0,55.0175,55.0782,54.9916,55.0522,482173.0
2020-01-21 10:30:00,63.59,63.66,63.57,63.64,473215.0,55.0608,55.1215,55.0435,55.1041,473215.0
2020-01-21 11:00:00,63.63,63.77,63.61,63.74,580593.0,55.0955,55.2167,55.0782,55.1907,580593.0
2020-01-21 11:30:00,63.75,63.83,63.74,63.8,560524.0,55.1994,55.2687,55.1907,55.2427,560524.0
2020-01-21 12:00:00,63.8,63.82,63.76,63.79,215692.0,55.2427,55.26,55.208,55.234,215692.0
2020-01-21 12:30:00,63.79,63.88,63.79,63.83,336117.0,55.234,55.3119,55.234,55.2687,336117.0
2020-01-21 13:00:00,63.82,63.88,63.81,63.84,319112.0,55.26,55.3119,55.2513,55.2773,319112.0
2020-01-21 13:30:00,63.83,63.93,63.83,63.92,781890.0,55.2687,55.3552,55.2687,55.3466,781890.0
2020-01-21 14:00:00,63.92,64.03,63.9,63.99,497678.0,55.3466,55.4418,55.3293,55.4072,497678.0
2020-01-21 14:30:00,63.98,64.07,63.97,64.03,574736.0,55.3985,55.4765,55.3899,55.4418,574736.0
2020-01-21 15:00:00,64.01,64.06,63.98,64.0,1158836.0,55.4245,55.4678,55.3985,55.4158,1158836.0
2020-01-21 15:30:00,64.0,64.03,63.92,64.02,1886121.0,55.4158,55.4418,55.3466,55.4332,1886121.0
2020-01-22 09:30:00,64.06,64.16,64.04,64.11,802381.0,55.4678,55.5544,55.4505,55.5111,802381.0
2020-01-22 10:00:00,64.11,64.17,64.07,64.14,532551.0,55.5111,55.563,55.4765,55.5371,532551.0
2020-01-22 10:30:00,64.15,64.24,64.15,64.18,578193.0,55.5457,55.6237,55.5457,55.5717,578193.0
2020-01-22 11:00:00,64.19,64.2,64.13,64.17,390942.0,55.5804,55.589,55.5284,55.563,390942.0
2020-01-22 11:30:00,64.17,64.18,64.09,64.13,244160.0,55.563,55.5717,55.4938,55.5284,244160.0
2020-01-22 12:00:00,64.13,64.18,64.1,64.11,262018.0,55.5284,55.5717,55.5024,55.5111,262018.0
2020-01-22 12:30:00,64.12,64.17,64.11,64.15,433235.0,55.5198,55.563,55.5111,55.5457,433235.0
2020-01-22 13:00:00,64.15,64.22,64.14,64.2,388133.0,55.5457,55.6063,55.5371,55.589,388133.0
2020-01-22 13:30:00,64.2,64.21,64.15,64.2,198281.0,55.589,55.5977,55.5457,55.589,198281.0
2020-01-22 14:00:00,64.2,64.24,64.18,64.22,368781.0,55.589,55.6237,55.5717,55.6063,368781.0
2020-01-22 14:30:00,64.21,64.23,64.15,64.17,366002.0,55.5977,55.615,55.5457,55.563,366002.0
2020-01-22 15:00:00,64.16,64.17,64.07,64.1,634921.0,55.5544,55.563,55.4765,55.5024,634921.0
2020-01-22 15:30:00,64.1,64.15,64.06,64.09,1405175.0,55.5024,55.5457,55.4678,55.4938,1405175.0
2020-01-23 09:30:00,63.88,64.18,63.73,64.09,1260871.0,55.3119,55.5717,55.1821,55.4938,1260871.0
2020-01-23 10:00:00,64.08,64.2,63.95,63.95,1459781.0,55.4851,55.589,55.3726,55.3726,1459781.0
2020-01-23 10:30:00,63.95,63.99,63.84,63.85,451641.0,55.3726,55.4072,55.2773,55.286,451641.0
2020-01-23 11:00:00,63.86,63.86,63.69,63.72,594817.0,55.2946,55.2946,55.1474,55.1734,594817.0
2020-01-23 11:30:00,63.72,63.77,63.66,63.69,242272.0,55.1734,55.2167,55.1215,55.1474,242272.0
2020-01-23 12:00:00,63.69,63.83,63.68,63.8,716905.0,55.1474,55.2687,55.1388,55.2427,716905.0
2020-01-23 12:30:00,63.8,63.82,63.67,63.69,2214064.0,55.2427,55.26,55.1301,55.1474,2214064.0
2020-01-23 13:00:00,63.69,63.8,63.64,63.77,359887.0,55.1474,55.2427,55.1041,55.2167,359887.0
2020-01-23 13:30:00,63.77,63.95,63.75,63.93,401057.0,55.2167,55.3726,55.1994,55.3552,401057.0
2020-01-23 14:00:00,63.92,64.04,63.88,64.01,2830481.0,55.3466,55.4505,55.3119,55.4245,2830481.0
2020-01-23 14:30:00,64.01,64.04,63.96,64.02,525380.0,55.4245,55.4505,55.3812,55.4332,525380.0
2020-01-23 15:00:00,64.02,64.1,64.0,64.06,597820.0,55.4332,55.5024,55.4158,55.4678,597820.0
2020-01-23 15:30:00,64.07,64.1,63.93,64.02,2165175.0,55.4765,55.5024,55.3552,55.4332,2165175.0
2020-01-24 09:30:00,64.08,64.16,63.99,64.12,1067367.0,55.4851,55.5544,55.4072,55.5198,1067367.0
2020-01-24 10:00:00,64.12,64.16,63.93,63.98,445875.0,55.5198,55.5544,55.3552,55.3985,445875.0
2020-01-24 10:30:00,63.98,64.02,63.9,63.95,480758.0,55.3985,55.4332,55.3293,55.3726,480758.0
2020-01-24 11:00:00,63.95,64.0,63.84,63.92,633534.0,55.3726,55.4158,55.2773,55.3466,633534.0
2020-01-24 11:30:00,63.92,63.92,63.79,63.85,881328.0,55.3466,55.3466,55.234,55.286,881328.0
2020-01-24 12:00:00,63.84,63.88,63.68,63.71,708577.0,55.2773,55.3119,55.1388,55.1647,708577.0
2020-01-24 12:30:00,63.71,63.77,63.65,63.7,1077527.0,55.1647,55.2167,55.1128,55.1561,1077527.0
2020-01-24 13:00:00,63.7,63.7,63.59,63.61,517474.0,55.1561,55.1561,55.0608,55.0782,517474.0
2020-01-24 13:30:00,63.61,63.66,63.53,63.56,463851.0,55.0782,55.1215,55.0089,55.0349,463851.0
2020-01-24 14:00:00,63.55,63.56,63.41,63.43,602796.0,55.0262,55.0349,54.905,54.9223,602796.0
2020-01-24 14:30:00,63.43,63.51,63.39,63.48,774078.0,54.9223,54.9916,54.8877,54.9656,774078.0
2020-01-24 15:00:00,63.48,63.63,63.45,63.56,808770.0,54.9656,55.0955,54.9396,55.0349,808770.0
2020-01-24 15:30:00,63.55,63.63,63.41,63.6,2728472.0,55.0262,55.0955,54.905,55.0695,2728472.0
2020-01-27 09:30:00,63.07,63.49,63.01,63.39,1856505.0,54.6106,54.9743,54.5586,54.8877,1856505.0
2020-01-27 10:00:00,63.39,63.45,63.29,63.42,1165195.0,54.8877,54.9396,54.8011,54.9136,1165195.0
2020-01-27 10:30:00,63.41,63.59,63.4,63.58,704935.0,54.905,55.0608,54.8963,55.0522,704935.0
2020-01-27 11:00:00,63.58,63.66,63.54,63.61,434571.0,55.0522,55.1215,55.0175,55.0782,434571.0
2020-01-27 11:30:00,63.6,63.69,63.59,63.63,339557.0,55.0695,55.1474,55.0608,55.0955,339557.0
2020-01-27 12:00:00,63.62,63.62,63.52,63.55,282896.0,55.0868,55.0868,55.0002,55.0262,282896.0
2020-01-27 12:30:00,63.55,63.62,63.53,63.6,193935.0,55.0262,55.0868,55.0089,55.0695,193935.0
2020-01-27 13:00:00,63.6,63.64,63.58,63.62,302162.0,55.0695,55.1041,55.0522,55.0868,302162.0
2020-01-27 13:30:00,63.62,63.65,63.53,63.55,284328.0,55.0868,55.1128,55.0089,55.0262,284328.0
2020-01-27 14:00:00,63.55,63.59,63.5,63.58,371613.0,55.0262,55.0608,54.9829,55.0522,371613.0
2020-01-27 14:30:00,63.57,63.6,63.49,63.55,366279.0,55.0435,55.0695,54.9743,55.0262,366279.0
2020-01-27 15:00:00,63.55,63.62,63.51,63.55,632974.0,55.0262,55.0868,54.9916,55.0262,632974.0
2020-01-27 15:30:00,63.55,63.56,63.39,63.39,1390606.0,55.0262,55.0349,54.8877,54.8877,1390606.0
2020-01-28 09:30:00,63.43,63.63,63.38,63.53,884257.0,54.9223,55.0955,54.879,55.0089,884257.0
2020-01-28 10:00:00,63.53,63.65,63.51,63.58,1189325.0,55.0089,55.1128,54.9916,55.0522,1189325.0
2020-01-28 10:30:00,63.58,63.63,63.55,63.58,524310.0,55.0522,55.0955,55.0262,55.0522,524310.0
2020-01-28 11:00:00,63.58,63.64,63.51,63.62,483014.0,55.0522,55.1041,54.9916,55.0868,483014.0
2020-01-28 11:30:00,63.62,63.63,63.51,63.56,215736.0,55.0868,55.0955,54.9916,55.0349,215736.0
2020-01-28 12:00:00,63.55,63.59,63.5,63.55,231287.0,55.0262,55.0608,54.9829,55.0262,231287.0
2020-01-28 12:30:00,63.55,63.56,63.5,63.51,141717.0,55.0262,55.0349,54.9829,54.9916,141717.0
2020-01-28 13:00:00,63.51,63.51,63.4,63.42,319046.0,54.9916,54.9916,54.8963,54.9136,319046.0
2020-01-28 13:30:00,63.42,63.46,63.37,63.45,203276.0,54.9136,54.9483,54.8704,54.9396,203276.0
2020-01-28 14:00:00,63.45,63.59,63.43,63.55,337128.0,54.9396,55.0608,54.9223,55.0262,337128.0
2020-01-28 14:30:00,63.55,63.66,63.54,63.6,830461.0,55.0262,55.1215,55.0175,55.0695,830461.0
2020-01-28 15:00:00,63.6,63.63,63.57,63.63,771785.0,55.0695,55.0955,55.0435,55.0955,771785.0
2020-01-28 15:30:00,63.63,63.64,63.47,63.49,965116.0,55.0955,55.1041,54.9569,54.9743,965116.0
2020-01-29 09:30:00,63.52,63.53,63.3,63.33,874704.0,55.0002,55.0089,54.8097,54.8357,874704.0
2020-01-29 10:00:00,63.33,63.33,63.21,63.29,671521.0,54.8357,54.8357,54.7318,54.8011,671521.0
2020-01-29 10:30:00,63.29,63.48,63.24,63.42,656280.0,54.8011,54.9656,54.7578,54.9136,656280.0
2020-01-29 11:00:00,63.43,63.51,63.4,63.51,382826.0,54.9223,54.9916,54.8963,54.9916,382826.0
2020-01-29 11:30:00,63.51,63.55,63.48,63.55,195040.0,54.9916,55.0262,54.9656,55.0262,195040.0
2020-01-29 12:00:00,63.54,63.57,63.48,63.53,622738.0,55.0175,55.0435,54.9656,55.0089,622738.0
2020-01-29 12:30:00,63.53,63.54,63.46,63.52,197781.0,55.0089,55.0175,54.9483,55.0002,197781.0
2020-01-29 13:00:00,63.53,63.55,63.49,63.53,343004.0,55.0089,55.0262,54.9743,55.0089,343004.0
2020-01-29 13:30:00,63.52,63.53,63.41,63.42,331029.0,55.0002,55.0089,54.905,54.9136,331029.0
2020-01-29 14:00:00,63.43,63.53,63.38,63.48,476445.0,54.9223,55.0089,54.879,54.9656,476445.0
2020-01-29 14:30:00,63.48,63.51,63.4,63.41,342435.0,54.9656,54.9916,54.8963,54.905,342435.0
2020-01-29 15:00:00,63.41,63.42,63.23,63.34,925365.0,54.905,54.9136,54.7491,54.8444,925365.0
2020-01-29 15:30:00,63.34,63.38,63.15,63.15,1876614.0,54.8444,54.879,54.6799,54.6799,1876614.0
2020-01-30 09:30:00,63.2,63.46,63.14,63.3,1368676.0,54.7232,54.9483,54.6712,54.8097,1368676.0
2020-01-30 10:00:00,63.3,63.39,63.24,63.34,961275.0,54.8097,54.8877,54.7578,54.8444,961275.0
2020-01-30 10:30:00,63.34,63.4,63.22,63.35,627882.0,54.8444,54.8963,54.7405,54.853,627882.0
2020-01-30 11:00:00,63.34,63.51,63.31,63.45,440449.0,54.8444,54.9916,54.8184,54.9396,440449.0
2020-01-30 11:30:00,63.46,63.58,63.45,63.54,461471.0,54.9483,55.0522,54.9396,55.0175,461471.0
2020-01-30 12:00:00,63.55,63.57,63.42,63.42,296526.0,55.0262,55.0435,54.9136,54.9136,296526.0
2020-01-30 12:30:00,63.42,63.44,63.29,63.33,512347.0,54.9136,54.931,54.8011,54.8357,512347.0
2020-01-30 13:00:00,63.33,63.42,63.32,63.38,191350.0,54.8357,54.9136,54.8271,54.879,191350.0
2020-01-30 13:30:00,63.37,63.44,63.35,63.39,311064.0,54.8704,54.931,54.853,54.8877,311064.0
2020-01-30 14:00:00,63.4,63.5,63.36,63.46,214556.0,54.8963,54.9829,54.8617,54.9483,214556.0
2020-01-30 14:30:00,63.47,63.7,63.4,63.67,1210304.0,54.9569,55.1561,54.8963,55.1301,1210304.0
2020-01-30 15:00:00,63.67,63.79,63.61,63.67,1487111.0,55.1301,55.234,55.0782,55.1301,1487111.0
2020-01-30 15:30:00,63.66,63.95,63.64,63.89,3937580.0,55.1215,55.3726,55.1041,55.3206,3937580.0
2020-01-31 09:30:00,63.93,64.21,63.9,64.05,1614961.0,55.3552,55.5977,55.3293,55.4591,1614961.0
2020-01-31 10:00:00,64.04,64.06,63.82,63.82,1205322.0,55.4505,55.4678,55.26,55.26,1205322.0
2020-01-31 10:30:00,63.82,63.84,63.69,63.75,884009.0,55.26,55.2773,55.1474,55.1994,884009.0
2020-01-31 11:00:00,63.74,63.77,63.55,63.6,1015274.0,55.1907,55.2167,55.0262,55.0695,1015274.0
2020-01-31 11:30:00,63.6,63.67,63.5,63.54,1161663.0,55.0695,55.1301,54.9829,55.0175,1161663.0
2020-01-31 12:00:00,63.54,63.55,63.4,63.44,404213.0,55.0175,55.0262,54.8963,54.931,404213.0
2020-01-31 12:30:00,63.43,63.44,63.23,63.37,788942.0,54.9223,54.931,54.7491,54.8704,788942.0
2020-01-31 13:00:00,63.37,63.43,63.19,63.24,603711.0,54.8704,54.9223,54.7145,54.7578,603711.0
2020-01-31 13:30:00,63.23,63.27,63.15,63.26,802063.0,54.7491,54.7838,54.6799,54.7751,802063.0
2020-01-31 14:00:00,63.26,63.32,63.18,63.24,711963.0,54.7751,54.8271,54.7058,54.7578,711963.0
2020-01-31 14:30:00,63.24,63.36,63.21,63.27,737052.0,54.7578,54.8617,54.7318,54.7838,737052.0
2020-01-31 15:00:00,63.27,63.32,63.12,63.13,1791727.0,54.7838,54.8271,54.6539,54.6625,1791727.0
2020-01-31 15:30:00,63.13,63.25,63.0,63.16,2773266.0,54.6625,54.7664,54.55,54.6885,2773266.0
2020-02-03 09:30:00,63.41,63.65,63.34,63.51,1381954.0,54.905,55.1128,54.8444,54.9916,1381954.0
2020-02-03 10:00:00,63.52,63.61,63.37,63.52,1011236.0,55.0002,55.0782,54.8704,55.0002,1011236.0
2020-02-03 10:30:00,63.52,63.53,63.26,63.3,796839.0,55.0002,55.0089,54.7751,54.8097,796839.0
2020-02-03 11:00:00,63.3,63.39,63.25,63.28,729860.0,54.8097,54.8877,54.7664,54.7924,729860.0
2020-02-03 11:30:00,63.27,63.29,63.14,63.25,678535.0,54.7838,54.8011,54.6712,54.7664,678535.0
2020-02-03 12:00:00,63.25,63.34,63.15,63.33,575683.0,54.7664,54.8444,54.6799,54.8357,575683.0
2020-02-03 12:30:00,63.34,63.37,63.27,63.37,399825.0,54.8444,54.8704,54.7838,54.8704,399825.0
2020-02-03 13:00:00,63.37,63.38,63.24,63.24,634500.0,54.8704,54.879,54.7578,54.7578,634500.0
2020-02-03 13:30:00,63.24,63.36,63.22,63.34,482064.0,54.7578,54.8617,54.7405,54.8444,482064.0
2020-02-03 14:00:00,63.34,63.34,63.2,63.2,524234.0,54.8444,54.8444,54.7232,54.7232,524234.0
2020-02-03 14:30:00,63.21,63.26,63.13,63.21,446077.0,54.7318,54.7751,54.6625,54.7318,446077.0
2020-02-03 15:00:00,63.2,63.44,63.2,63.44,2893076.0,54.7232,54.931,54.7232,54.931,2893076.0
2020-02-03 15:30:00,63.43,63.44,63.18,63.19,4792009.0,54.9223,54.931,54.7058,54.7145,4792009.0
2020-02-04 09:30:00,63.68,63.92,63.42,63.86,1185637.0,55.1388,55.3466,54.9136,55.2946,1185637.0
2020-02-04 10:00:00,63.86,63.9,63.78,63.86,748552.0,55.2946,55.3293,55.2254,55.2946,748552.0
2020-02-04 10:30:00,63.86,63.95,63.82,63.84,441476.0,55.2946,55.3726,55.26,55.2773,441476.0
2020-02-04 11:00:00,63.83,63.92,63.78,63.9,453120.0,55.2687,55.3466,55.2254,55.3293,453120.0
2020-02-04 11:30:00,63.91,63.97,63.86,63.9,786085.0,55.3379,55.3899,55.2946,55.3293,786085.0
2020-02-04 12:00:00,63.91,63.99,63.89,63.98,354824.0,55.3379,55.4072,55.3206,55.3985,354824.0
2020-02-04 12:30:00,63.99,63.99,63.88,63.91,361446.0,55.4072,55.4072,55.3119,55.3379,361446.0
2020-02-04 13:00:00,63.91,63.92,63.79,63.8,347006.0,55.3379,55.3466,55.234,55.2427,347006.0
2020-02-04 13:30:00,63.8,63.82,63.76,63.81,563598.0,55.2427,55.26,55.208,55.2513,563598.0
2020-02-04 14:00:00,63.81,63.84,63.74,63.75,492883.0,55.2513,55.2773,55.1907,55.1994,492883.0
2020-02-04 14:30:00,63.75,63.81,63.74,63.75,590987.0,55.1994,55.2513,55.1907,55.1994,590987.0
2020-02-04 15:00:00,63.76,63.79,63.73,63.74,873224.0,55.208,55.234,55.1821,55.1907,873224.0
2020-02-04 15:30:00,63.74,63.78,63.48,63.55,4198949.0,55.1907,55.2254,54.9656,55.0262,4198949.0
2020-02-05 09:30:00,63.77,64.02,63.69,63.98,1957149.0,55.2167,55.4332,55.1474,55.3985,1957149.0
2020-02-05 10:00:00,63.96,63.97,63.82,63.87,1315274.0,55.3812,55.3899,55.26,55.3033,1315274.0
2020-02-05 10:30:00,63.88,64.03,63.85,64.02,1228305.0,55.3119,55.4418,55.286,55.4332,1228305.0
2020-02-05 11:00:00,64.02,64.06,63.93,64.05,1015599.0,55.4332,55.4678,55.3552,55.4591,1015599.0
2020-02-05 11:30:00,64.05,64.05,63.91,63.99,968394.0,55.4591,55.4591,55.3379,55.4072,968394.0
2020-02-05 12:00:00,63.98,64.03,63.95,63.97,746547.0,55.3985,55.4418,55.3726,55.3899,746547.0
2020-02-05 12:30:00,63.97,63.99,63.91,63.98,853692.0,55.3899,55.4072,55.3379,55.3985,853692.0
2020-02-05 13:00:00,63.97,63.98,63.91,63.92,661493.0,55.3899,55.3985,55.3379,55.3466,661493.0
2020-02-05 13:30:00,63.91,63.96,63.87,63.91,730176.0,55.3379,55.3812,55.3033,55.3379,730176.0
2020-02-05 14:00:00,63.91,64.04,63.9,63.98,775122.0,55.3379,55.4505,55.3293,55.3985,775122.0
2020-02-05 14:30:00,63.98,64.05,63.96,64.01,1148023.0,55.3985,55.4591,55.3812,55.4245,1148023.0
2020-02-05 15:00:00,64.02,64.1,64.01,64.06,1871747.0,55.4332,55.5024,55.4245,55.4678,1871747.0
2020-02-05 15:30:00,64.06,64.06,63.9,64.03,3518860.0,55.4678,55.4678,55.3293,55.4418,3518860.0
2020-02-06 09:30:00,64.14,64.45,64.01,64.39,1522965.0,55.5371,55.8055,55.4245,55.7535,1522965.0
2020-02-06 10:00:00,64.4,64.52,64.34,64.34,580654.0,55.7622,55.8661,55.7102,55.7102,580654.0
2020-02-06 10:30:00,64.35,64.37,64.27,64.35,1050240.0,55.7189,55.7362,55.6496,55.7189,1050240.0
2020-02-06 11:00:00,64.35,64.41,64.32,64.35,729074.0,55.7189,55.7709,55.6929,55.7189,729074.0
2020-02-06 11:30:00,64.35,64.38,64.31,64.34,448507.0,55.7189,55.7449,55.6843,55.7102,448507.0
2020-02-06 12:00:00,64.34,64.4,64.34,64.39,582229.0,55.7102,55.7622,55.7102,55.7535,582229.0
2020-02-06 12:30:00,64.39,64.42,64.36,64.4,377041.0,55.7535,55.7795,55.7276,55.7622,377041.0
2020-02-06 13:00:00,64.4,64.42,64.25,64.25,346096.0,55.7622,55.7795,55.6323,55.6323,346096.0
2020-02-06 13:30:00,64.26,64.3,64.23,64.28,378609.0,55.641,55.6756,55.615,55.6583,378609.0
2020-02-06 14:00:00,64.28,64.33,64.23,64.28,318619.0,55.6583,55.7016,55.615,55.6583,318619.0
2020-02-06 14:30:00,64.28,64.29,64.2,64.22,341807.0,55.6583,55.667,55.589,55.6063,341807.0
2020-02-06 15:00:00,64.22,64.27,64.2,64.24,789674.0,55.6063,55.6496,55.589,55.6237,789674.0
2020-02-06 15:30:00,64.23,64.29,64.18,64.19,1621871.0,55.615,55.667,55.5717,55.5804,1621871.0
2020-02-07 09:30:00,64.18,64.18,63.99,64.07,2152524.0,55.5717,55.5717,55.4072,55.4765,2152524.0
2020-02-07 10:00:00,64.07,64.31,64.03,64.31,1540028.0,55.4765,55.6843,55.4418,55.6843,1540028.0
2020-02-07 10:30:00,64.31,64.32,64.19,64.2,557186.0,55.6843,55.6929,55.5804,55.589,557186.0
2020-02-07 11:00:00,64.2,64.33,64.19,64.29,534796.0,55.589,55.7016,55.5804,55.667,534796.0
2020-02-07 11:30:00,64.28,64.32,64.22,64.3,825963.0,55.6583,55.6929,55.6063,55.6756,825963.0
2020-02-07 12:00:00,64.3,64.36,64.27,64.34,633751.0,55.6756,55.7276,55.6496,55.7102,633751.0
2020-02-07 12:30:00,64.34,64.35,64.29,64.32,414423.0,55.7102,55.7189,55.667,55.6929,414423.0
2020-02-07 13:00:00,64.32,64.33,64.29,64.32,209849.0,55.6929,55.7016,55.667,55.6929,209849.0
2020-02-07 13:30:00,64.32,64.32,64.22,64.24,671731.0,55.6929,55.6929,55.6063,55.6237,671731.0
2020-02-07 14:00:00,64.25,64.26,64.17,64.25,394591.0,55.6323,55.641,55.563,55.6323,394591.0
2020-02-07 14:30:00,64.25,64.31,64.23,64.3,523688.0,55.6323,55.6843,55.615,55.6756,523688.0
2020-02-07 15:00:00,64.29,64.35,64.29,64.33,577232.0,55.667,55.7189,55.667,55.7016,577232.0
2020-02-07 15:30:00,64.32,64.39,64.19,64.27,1801616.0,55.6929,55.7535,55.5804,55.6496,1801616.0
2020-02-10 09:30:00,64.29,64.47,64.27,64.47,1001684.0,55.667,55.8228,55.6496,55.8228,1001684.0
2020-02-10 10:00:00,64.47,64.65,64.46,64.6,455371.0,55.8228,55.9787,55.8142,55.9354,455371.0
2020-02-10 10:30:00,64.61,64.65,64.57,64.58,476510.0,55.944,55.9787,55.9094,55.9181,476510.0
2020-02-10 11:00:00,64.58,64.59,64.51,64.58,398651.0,55.9181,55.9267,55.8574,55.9181,398651.0
2020-02-10 11:30:00,64.57,64.62,64.55,64.56,455620.0,55.9094,55.9527,55.8921,55.9007,455620.0
2020-02-10 12:00:00,64.55,64.55,64.5,64.54,222386.0,55.8921,55.8921,55.8488,55.8834,222386.0
2020-02-10 12:30:00,64.54,64.55,64.41,64.45,197197.0,55.8834,55.8921,55.7709,55.8055,197197.0
2020-02-10 13:00:00,64.46,64.47,64.4,64.41,314352.0,55.8142,55.8228,55.7622,55.7709,314352.0
2020-02-10 13:30:00,64.4,64.41,64.36,64.37,449135.0,55.7622,55.7709,55.7276,55.7362,449135.0
2020-02-10 14:00:00,64.36,64.38,64.31,64.37,319860.0,55.7276,55.7449,55.6843,55.7362,319860.0
2020-02-10 14:30:00,64.37,64.47,64.35,64.47,451265.0,55.7362,55.8228,55.7189,55.8228,451265.0
2020-02-10 15:00:00,64.46,64.5,64.44,64.49,587882.0,55.8142,55.8488,55.7968,55.8401,587882.0
2020-02-10 15:30:00,64.48,64.53,64.44,64.53,1392581.0,55.8315,55.8748,55.7968,55.8748,1392581.0
2020-02-11 09:30:00,64.63,64.63,64.39,64.46,934228.0,55.9613,55.9613,55.7535,55.8142,934228.0
2020-02-11 10:00:00,64.46,64.49,64.32,64.39,788115.0,55.8142,55.8401,55.6929,55.7535,788115.0
2020-02-11 10:30:00,64.39,64.46,64.29,64.3,397030.0,55.7535,55.8142,55.667,55.6756,397030.0
2020-02-11 11:00:00,64.29,64.33,64.26,64.31,421512.0,55.667,55.7016,55.641,55.6843,421512.0
2020-02-11 11:30:00,64.31,64.4,64.29,64.34,443017.0,55.6843,55.7622,55.667,55.7102,443017.0
2020-02-11 12:00:00,64.34,64.35,64.27,64.3,243748.0,55.7102,55.7189,55.6496,55.6756,243748.0
2020-02-11 12:30:00,64.31,64.34,64.26,64.29,351114.0,55.6843,55.7102,55.641,55.667,351114.0
2020-02-11 13:00:00,64.29,64.3,64.25,64.25,232079.0,55.667,55.6756,55.6323,55.6323,232079.0
2020-02-11 13:30:00,64.26,64.34,64.23,64.32,1177220.0,55.641,55.7102,55.615,55.6929,1177220.0
2020-02-11 14:00:00,64.32,64.34,64.27,64.31,405753.0,55.6929,55.7102,55.6496,55.6843,405753.0
2020-02-11 14:30:00,64.31,64.37,64.28,64.29,556896.0,55.6843,55.7362,55.6583,55.667,556896.0
2020-02-11 15:00:00,64.28,64.35,64.25,64.34,422866.0,55.6583,55.7189,55.6323,55.7102,422866.0
2020-02-11 15:30:00,64.33,64.39,64.25,64.29,1393078.0,55.7016,55.7535,55.6323,55.667,1393078.0
2020-02-12 09:30:00,64.37,64.39,64.22,64.27,1275425.0,55.7362,55.7535,55.6063,55.6496,1275425.0
2020-02-12 10:00:00,64.27,64.27,64.12,64.21,785941.0,55.6496,55.6496,55.5198,55.5977,785941.0
2020-02-12 10:30:00,64.21,64.26,64.16,64.17,259489.0,55.5977,55.641,55.5544,55.563,259489.0
2020-02-12 11:00:00,64.17,64.36,64.16,64.35,912552.0,55.563,55.7276,55.5544,55.7189,912552.0
2020-02-12 11:30:00,64.35,64.39,64.29,64.32,310719.0,55.7189,55.7535,55.667,55.6929,310719.0
2020-02-12 12:00:00,64.32,64.32,64.24,64.26,354318.0,55.6929,55.6929,55.6237,55.641,354318.0
2020-02-12 12:30:00,64.26,64.3,64.22,64.23,310688.0,55.641,55.6756,55.6063,55.615,310688.0
2020-02-12 13:00:00,64.23,64.24,64.13,64.19,351410.0,55.615,55.6237,55.5284,55.5804,351410.0
2020-02-12 13:30:00,64.19,64.24,64.16,64.17,274968.0,55.5804,55.6237,55.5544,55.563,274968.0
2020-02-12 14:00:00,64.18,64.24,64.17,64.2,545038.0,55.5717,55.6237,55.563,55.589,545038.0
2020-02-12 14:30:00,64.2,64.3,64.2,64.28,389300.0,55.589,55.6756,55.589,55.6583,389300.0
2020-02-12 15:00:00,64.29,64.31,64.22,64.25,444686.0,55.667,55.6843,55.6063,55.6323,444686.0
2020-02-12 15:30:00,64.25,64.34,64.2,64.27,1101187.0,55.6323,55.7102,55.589,55.6496,1101187.0
2020-02-13 09:30:00,64.12,64.33,64.06,64.14,913089.0,55.5198,55.7016,55.4678,55.5371,913089.0
2020-02-13 10:00:00,64.14,64.31,64.03,64.31,464208.0,55.5371,55.6843,55.4418,55.6843,464208.0
2020-02-13 10:30:00,64.3,64.48,64.29,64.43,578346.0,55.6756,55.8315,55.667,55.7882,578346.0
2020-02-13 11:00:00,64.44,64.54,64.42,64.53,435574.0,55.7968,55.8834,55.7795,55.8748,435574.0
2020-02-13 11:30:00,64.53,64.54,64.47,64.5,389811.0,55.8748,55.8834,55.8228,55.8488,389811.0
2020-02-13 12:00:00,64.5,64.51,64.45,64.5,445179.0,55.8488,55.8574,55.8055,55.8488,445179.0
2020-02-13 12:30:00,64.51,64.56,64.5,64.52,193701.0,55.8574,55.9007,55.8488,55.8661,193701.0
2020-02-13 13:00:00,64.53,64.61,64.53,64.61,277797.0,55.8748,55.944,55.8748,55.944,277797.0
2020-02-13 13:30:00,64.61,64.68,64.6,64.6,451455.0,55.944,56.0046,55.9354,55.9354,451455.0
2020-02-13 14:00:00,64.6,64.73,64.6,64.69,271553.0,55.9354,56.0479,55.9354,56.0133,271553.0
2020-02-13 14:30:00,64.69,64.75,64.67,64.75,434023.0,56.0133,56.0653,55.996,56.0653,434023.0
2020-02-13 15:00:00,64.75,64.75,64.63,64.67,765842.0,56.0653,56.0653,55.9613,55.996,765842.0
2020-02-13 15:30:00,64.67,64.68,64.55,64.63,1841132.0,55.996,56.0046,55.8921,55.9613,1841132.0
2020-02-14 09:30:00,64.72,64.79,64.65,64.67,677852.0,56.0393,56.0999,55.9787,55.996,677852.0
2020-02-14 10:00:00,64.68,64.74,64.63,64.7,407561.0,56.0046,56.0566,55.9613,56.022,407561.0
2020-02-14 10:30:00,64.69,64.71,64.61,64.66,360937.0,56.0133,56.0306,55.944,55.9873,360937.0
2020-02-14 11:00:00,64.66,64.7,64.63,64.65,429636.0,55.9873,56.022,55.9613,55.9787,429636.0
2020-02-14 11:30:00,64.64,64.7,64.63,64.69,323581.0,55.97,56.022,55.9613,56.0133,323581.0
2020-02-14 12:00:00,64.69,64.74,64.64,64.72,293061.0,56.0133,56.0566,55.97,56.0393,293061.0
2020-02-14 12:30:00,64.72,64.75,64.69,64.72,153794.0,56.0393,56.0653,56.0133,56.0393,153794.0
2020-02-14 13:00:00,64.72,64.75,64.65,64.68,455790.0,56.0393,56.0653,55.9787,56.0046,455790.0
2020-02-14 13:30:00,64.68,64.74,64.66,64.72,145775.0,56.0046,56.0566,55.9873,56.0393,145775.0
2020-02-14 14:00:00,64.72,64.78,64.65,64.77,230934.0,56.0393,56.0912,55.9787,56.0826,230934.0
2020-02-14 14:30:00,64.76,64.78,64.65,64.67,168963.0,56.0739,56.0912,55.9787,55.996,168963.0
2020-02-14 15:00:00,64.67,64.69,64.58,64.68,400945.0,55.996,56.0133,55.9181,56.0046,400945.0
2020-02-14 15:30:00,64.68,64.81,64.65,64.8,1104669.0,56.0046,56.1172,55.9787,56.1085,1104669.0
2020-02-18 09:30:00,64.7,64.84,64.61,64.77,885262.0,56.022,56.1432,55.944,56.0826,885262.0
2020-02-18 10:00:00,64.77,64.83,64.66,64.66,528204.0,56.0826,56.1345,55.9873,55.9873,528204.0
2020-02-18 10:30:00,64.66,64.71,64.57,64.58,419744.0,55.9873,56.0306,55.9094,55.9181,419744.0
2020-02-18 11:00:00,64.58,64.6,64.46,64.49,327195.0,55.9181,55.9354,55.8142,55.8401,327195.0
2020-02-18 11:30:00,64.49,64.53,64.45,64.45,424862.0,55.8401,55.8748,55.8055,55.8055,424862.0
2020-02-18 12:00:00,64.46,64.52,64.43,64.52,290667.0,55.8142,55.8661,55.7882,55.8661,290667.0
2020-02-18 12:30:00,64.52,64.6,64.52,64.58,139663.0,55.8661,55.9354,55.8661,55.9181,139663.0
2020-02-18 13:00:00,64.57,64.64,64.56,64.6,140490.0,55.9094,55.97,55.9007,55.9354,140490.0
2020-02-18 13:30:00,64.6,64.67,64.6,64.63,201356.0,55.9354,55.996,55.9354,55.9613,201356.0
2020-02-18 14:00:00,64.63,64.7,64.54,64.69,216842.0,55.9613,56.022,55.8834,56.0133,216842.0
2020-02-18 14:30:00,64.68,64.69,64.61,64.64,265983.0,56.0046,56.0133,55.944,55.97,265983.0
2020-02-18 15:00:00,64.64,64.65,64.58,64.62,397140.0,55.97,55.9787,55.9181,55.9527,397140.0
2020-02-18 15:30:00,64.61,64.62,64.52,64.55,1375345.0,55.944,55.9527,55.8661,55.8921,1375345.0
2020-02-19 09:30:00,64.57,64.7,64.55,64.63,694041.0,55.9094,56.022,55.8921,55.9613,694041.0
2020-02-19 10:00:00,64.64,64.69,64.54,64.63,360626.0,55.97,56.0133,55.8834,55.9613,360626.0
2020-02-19 10:30:00,64.63,64.7,64.6,64.67,280831.0,55.9613,56.022,55.9354,55.996,280831.0
2020-02-19 11:00:00,64.67,64.74,64.66,64.71,453226.0,55.996,56.0566,55.9873,56.0306,453226.0
2020-02-19 11:30:00,64.7,64.72,64.57,64.59,275106.0,56.022,56.0393,55.9094,55.9267,275106.0
2020-02-19 12:00:00,64.59,64.65,64.58,64.61,164421.0,55.9267,55.9787,55.9181,55.944,164421.0
2020-02-19 12:30:00,64.6,64.62,64.55,64.58,142891.0,55.9354,55.9527,55.8921,55.9181,142891.0
2020-02-19 13:00:00,64.57,64.61,64.56,64.59,313716.0,55.9094,55.944,55.9007,55.9267,313716.0
2020-02-19 13:30:00,64.59,64.61,64.48,64.55,252245.0,55.9267,55.944,55.8315,55.8921,252245.0
2020-02-19 14:00:00,64.55,64.59,64.51,64.53,214854.0,55.8921,55.9267,55.8574,55.8748,214854.0
2020-02-19 14:30:00,64.52,64.57,64.52,64.54,164218.0,55.8661,55.9094,55.8661,55.8834,164218.0
2020-02-19 15:00:00,64.55,64.58,64.52,64.55,316848.0,55.8921,55.9181,55.8661,55.8921,316848.0
2020-02-19 15:30:00,64.55,64.59,64.46,64.47,1013301.0,55.8921,55.9267,55.8142,55.8228,1013301.0
2020-02-20 09:30:00,64.38,64.52,64.31,64.39,1033379.0,55.7449,55.8661,55.6843,55.7535,1033379.0
2020-02-20 10:00:00,64.4,64.45,64.34,64.37,470182.0,55.7622,55.8055,55.7102,55.7362,470182.0
2020-02-20 10:30:00,64.37,64.45,64.35,64.42,946566.0,55.7362,55.8055,55.7189,55.7795,946566.0
2020-02-20 11:00:00,64.42,64.43,64.16,64.17,1271531.0,55.7795,55.7882,55.5544,55.563,1271531.0
2020-02-20 11:30:00,64.17,64.23,63.94,64.17,2465646.0,55.563,55.615,55.3639,55.563,2465646.0
2020-02-20 12:00:00,64.16,64.19,64.06,64.14,1198839.0,55.5544,55.5804,55.4678,55.5371,1198839.0
2020-02-20 12:30:00,64.14,64.16,64.06,64.15,637350.0,55.5371,55.5544,55.4678,55.5457,637350.0
2020-02-20 13:00:00,64.14,64.31,64.13,64.27,1117125.0,55.5371,55.6843,55.5284,55.6496,1117125.0
2020-02-20 13:30:00,64.28,64.31,64.23,64.26,542229.0,55.6583,55.6843,55.615,55.641,542229.0
2020-02-20 14:00:00,64.27,64.38,64.27,64.32,501753.0,55.6496,55.7449,55.6496,55.6929,501753.0
2020-02-20 14:30:00,64.31,64.38,64.28,64.32,434767.0,55.6843,55.7449,55.6583,55.6929,434767.0
2020-02-20 15:00:00,64.33,64.42,64.26,64.39,417979.0,55.7016,55.7795,55.641,55.7535,417979.0
2020-02-20 15:30:00,64.4,64.59,64.4,64.52,1959640.0,55.7622,55.9267,55.7622,55.8661,1959640.0
2020-02-21 09:30:00,64.36,64.66,64.34,64.64,1208096.0,55.7276,55.9873,55.7102,55.97,1208096.0
2020-02-21 10:00:00,64.64,64.73,64.53,64.69,710697.0,55.97,56.0479,55.8748,56.0133,710697.0
2020-02-21 10:30:00,64.68,64.69,64.59,64.67,649096.0,56.0046,56.0133,55.9267,55.996,649096.0
2020-02-21 11:00:00,64.68,64.72,64.56,64.7,235829.0,56.0046,56.0393,55.9007,56.022,235829.0
2020-02-21 11:30:00,64.7,64.76,64.64,64.69,323292.0,56.022,56.0739,55.97,56.0133,323292.0
2020-02-21 12:00:00,64.69,64.73,64.64,64.68,196465.0,56.0133,56.0479,55.97,56.0046,196465.0
2020-02-21 12:30:00,64.68,64.78,64.68,64.73,258782.0,56.0046,56.0912,56.0046,56.0479,258782.0
2020-02-21 13:00:00,64.73,64.77,64.67,64.68,211513.0,56.0479,56.0826,55.996,56.0046,211513.0
2020-02-21 13:30:00,64.67,64.78,64.66,64.74,318618.0,55.996,56.0912,55.9873,56.0566,318618.0
2020-02-21 14:00:00,64.74,64.79,64.71,64.78,520623.0,56.0566,56.0999,56.0306,56.0912,520623.0
2020-02-21 14:30:00,64.78,64.79,64.62,64.66,504294.0,56.0912,56.0999,55.9527,55.9873,504294.0
2020-02-21 15:00:00,64.66,64.71,64.61,64.7,1016972.0,55.9873,56.0306,55.944,56.022,1016972.0
2020-02-21 15:30:00,64.7,64.71,64.58,64.67,2582408.0,56.022,56.0306,55.9181,55.996,2582408.0
2020-02-24 09:30:00,63.77,64.26,63.74,63.98,2940811.0,55.2167,55.641,55.1907,55.3985,2940811.0
2020-02-24 10:00:00,63.97,64.02,63.78,63.87,1223378.0,55.3899,55.4332,55.2254,55.3033,1223378.0
2020-02-24 10:30:00,63.87,63.96,63.81,63.9,907152.0,55.3033,55.3812,55.2513,55.3293,907152.0
2020-02-24 11:00:00,63.89,63.92,63.76,63.77,655946.0,55.3206,55.3466,55.208,55.2167,655946.0
2020-02-24 11:30:00,63.77,63.78,63.52,63.66,2154281.0,55.2167,55.2254,55.0002,55.1215,2154281.0
2020-02-24 12:00:00,63.64,63.66,63.39,63.39,1461033.0,55.1041,55.1215,54.8877,54.8877,1461033.0
2020-02-24 12:30:00,63.39,63.45,63.27,63.27,925795.0,54.8877,54.9396,54.7838,54.7838,925795.0
2020-02-24 13:00:00,63.27,63.27,63.08,63.26,1260286.0,54.7838,54.7838,54.6192,54.7751,1260286.0
2020-02-24 13:30:00,63.26,63.42,63.21,63.39,929711.0,54.7751,54.9136,54.7318,54.8877,929711.0
2020-02-24 14:00:00,63.39,63.45,63.25,63.44,842335.0,54.8877,54.9396,54.7664,54.931,842335.0
2020-02-24 14:30:00,63.44,63.51,63.37,63.5,867647.0,54.931,54.9916,54.8704,54.9829,867647.0
2020-02-24 15:00:00,63.5,63.56,63.41,63.41,1242199.0,54.9829,55.0349,54.905,54.905,1242199.0
2020-02-24 15:30:00,63.42,63.44,63.09,63.14,3187482.0,54.9136,54.931,54.6279,54.6712,3187482.0
2020-02-25 09:30:00,63.16,63.43,63.08,63.4,1522809.0,54.6885,54.9223,54.6192,54.8963,1522809.0
2020-02-25 10:00:00,63.41,63.51,63.11,63.14,1562701.0,54.905,54.9916,54.6452,54.6712,1562701.0
2020-02-25 10:30:00,63.15,63.41,63.02,63.18,2503574.0,54.6799,54.905,54.5673,54.7058,2503574.0
2020-02-25 11:00:00,63.18,63.26,62.92,63.03,1840014.0,54.7058,54.7751,54.4807,54.576,1840014.0
2020-02-25 11:30:00,63.04,63.07,62.91,62.94,1247382.0,54.5846,54.6106,54.472,54.498,1247382.0
2020-02-25 12:00:00,62.94,63.0,62.71,62.74,891307.0,54.498,54.55,54.2989,54.3249,891307.0
2020-02-25 12:30:00,62.74,62.87,62.57,62.61,1225377.0,54.3249,54.4374,54.1777,54.2123,1225377.0
2020-02-25 13:00:00,62.61,62.72,62.47,62.55,1236373.0,54.2123,54.3075,54.0911,54.1603,1236373.0
2020-02-25 13:30:00,62.55,62.63,62.42,62.42,1246248.0,54.1603,54.2296,54.0478,54.0478,1246248.0
2020-02-25 14:00:00,62.43,62.44,61.96,62.0,1717864.0,54.0564,54.0651,53.6495,53.6841,1717864.0
2020-02-25 14:30:00,62.0,62.23,61.89,62.16,2565840.0,53.6841,53.8833,53.5889,53.8226,2565840.0
2020-02-25 15:00:00,62.16,62.37,61.91,62.02,3502373.0,53.8226,54.0045,53.6062,53.7014,3502373.0
2020-02-25 15:30:00,62.02,62.25,61.8,62.02,3929880.0,53.7014,53.9006,53.5109,53.7014,3929880.0
2020-02-26 09:30:00,62.25,62.56,62.19,62.26,2696871.0,53.9006,54.169,53.8486,53.9092,2696871.0
2020-02-26 10:00:00,62.25,62.59,62.18,62.49,1689993.0,53.9006,54.195,53.84,54.1084,1689993.0
2020-02-26 10:30:00,62.5,62.77,62.49,62.58,1771814.0,54.117,54.3508,54.1084,54.1863,1771814.0
2020-02-26 11:00:00,62.58,62.78,62.51,62.76,992600.0,54.1863,54.3595,54.1257,54.3422,992600.0
2020-02-26 11:30:00,62.75,62.76,62.4,62.46,1131674.0,54.3335,54.3422,54.0305,54.0824,1131674.0
2020-02-26 12:00:00,62.47,62.49,62.06,62.18,2012093.0,54.0911,54.1084,53.7361,53.84,2012093.0
2020-02-26 12:30:00,62.19,62.35,62.13,62.17,2104573.0,53.8486,53.9872,53.7967,53.8313,2104573.0
2020-02-26 13:00:00,62.17,62.25,62.07,62.14,853341.0,53.8313,53.9006,53.7447,53.8053,853341.0
2020-02-26 13:30:00,62.14,62.16,61.69,61.71,3758040.0,53.8053,53.8226,53.4157,53.433,3758040.0
2020-02-26 14:00:00,61.7,61.98,61.64,61.85,1200054.0,53.4243,53.6668,53.3724,53.5542,1200054.0
2020-02-26 14:30:00,61.86,61.94,61.68,61.69,1364459.0,53.5629,53.6322,53.407,53.4157,1364459.0
2020-02-26 15:00:00,61.7,61.9,61.63,61.69,1680533.0,53.4243,53.5975,53.3637,53.4157,1680533.0
2020-02-26 15:30:00,61.69,61.85,61.64,61.66,2715060.0,53.4157,53.5542,53.3724,53.3897,2715060.0
2020-02-27 09:30:00,61.21,61.67,61.04,61.07,4337676.0,53.0001,53.3984,52.8529,52.8788,4337676.0
2020-02-27 10:00:00,61.07,61.15,60.49,60.53,3145966.0,52.8788,52.9481,52.3766,52.4113,3145966.0
2020-02-27 10:30:00,60.53,60.73,60.25,60.73,2984215.0,52.4113,52.5844,52.1688,52.5844,2984215.0
2020-02-27 11:00:00,60.73,60.86,60.57,60.64,3131402.0,52.5844,52.697,52.4459,52.5065,3131402.0
2020-02-27 11:30:00,60.64,60.68,60.17,60.65,2405926.0,52.5065,52.5412,52.0996,52.5152,2405926.0
2020-02-27 12:00:00,60.65,60.99,60.6,60.93,2125424.0,52.5152,52.8096,52.4719,52.7576,2125424.0
2020-02-27 12:30:00,60.92,61.15,60.91,60.94,2319272.0,52.749,52.9481,52.7403,52.7663,2319272.0
2020-02-27 13:00:00,60.92,61.17,60.8,60.8,1270811.0,52.749,52.9654,52.6451,52.6451,1270811.0
2020-02-27 13:30:00,60.8,60.87,60.26,60.32,2150957.0,52.6451,52.7057,52.1775,52.2294,2150957.0
2020-02-27 14:00:00,60.31,60.44,60.05,60.41,2239138.0,52.2208,52.3333,51.9957,52.3074,2239138.0
2020-02-27 14:30:00,60.4,60.44,60.13,60.13,1021035.0,52.2987,52.3333,52.0649,52.0649,1021035.0
2020-02-27 15:00:00,60.13,60.33,59.97,59.98,1902548.0,52.0649,52.2381,51.9264,51.935,1902548.0
2020-02-27 15:30:00,59.97,60.01,59.15,59.16,7238240.0,51.9264,51.961,51.2164,51.225,7238240.0
2020-02-28 09:30:00,57.81,57.99,56.32,56.5,6916806.0,50.0561,50.212,48.7659,48.9218,6916806.0
2020-02-28 10:00:00,56.49,56.57,56.04,56.09,6894613.0,48.9131,48.9824,48.5235,48.5668,6894613.0
2020-02-28 10:30:00,56.09,56.97,56.07,56.84,4145998.0,48.5668,49.3288,48.5495,49.2162,4145998.0
2020-02-28 11:00:00,56.83,57.24,56.58,57.18,4402515.0,49.2075,49.5626,48.9911,49.5106,4402515.0
2020-02-28 11:30:00,57.19,57.95,57.13,57.39,4199831.0,49.5193,50.1773,49.4673,49.6924,4199831.0
2020-02-28 12:00:00,57.39,57.62,57.16,57.51,3063001.0,49.6924,49.8916,49.4933,49.7963,3063001.0
2020-02-28 12:30:00,57.52,57.89,57.45,57.84,3476094.0,49.805,50.1254,49.7444,50.0821,3476094.0
2020-02-28 13:00:00,57.85,57.92,57.46,57.66,1920229.0,50.0907,50.1513,49.753,49.9262,1920229.0
2020-02-28 13:30:00,57.64,57.66,56.88,57.22,1610487.0,49.9089,49.9262,49.2508,49.5452,1610487.0
2020-02-28 14:00:00,57.22,57.38,56.85,57.26,1940010.0,49.5452,49.6838,49.2249,49.5799,1940010.0
2020-02-28 14:30:00,57.27,57.91,57.18,57.55,2593614.0,49.5885,50.1427,49.5106,49.831,2593614.0
2020-02-28 15:00:00,57.56,57.7,56.93,56.93,2111479.0,49.8396,49.9609,49.2941,49.2941,2111479.0
2020-02-28 15:30:00,56.92,58.0,56.73,58.0,5288763.0,49.2855,50.2206,49.121,50.2206,5288763.0
2020-03-02 09:30:00,58.11,59.16,58.11,58.92,2334360.0,50.3159,51.225,50.3159,51.0172,2334360.0
2020-03-02 10:00:00,58.92,59.18,58.67,59.08,2254275.0,51.0172,51.2423,50.8007,51.1558,2254275.0
2020-03-02 10:30:00,59.09,59.62,58.91,59.35,1736911.0,51.1644,51.6233,51.0086,51.3895,1736911.0
2020-03-02 11:00:00,59.35,60.0,59.33,59.92,1466421.0,51.3895,51.9524,51.3722,51.8831,1466421.0
2020-03-02 11:30:00,59.92,60.21,59.85,60.14,1983646.0,51.8831,52.1342,51.8225,52.0736,1983646.0
2020-03-02 12:00:00,60.14,60.21,59.85,60.03,1530502.0,52.0736,52.1342,51.8225,51.9783,1530502.0
2020-03-02 12:30:00,60.03,60.3,60.03,60.22,1057005.0,51.9783,52.2121,51.9783,52.1429,1057005.0
2020-03-02 13:00:00,60.22,60.29,59.71,59.8,852024.0,52.1429,52.2035,51.7013,51.7792,852024.0
2020-03-02 13:30:00,59.79,60.09,59.73,60.08,1333981.0,51.7705,52.0303,51.7186,52.0216,1333981.0
2020-03-02 14:00:00,60.07,60.26,59.83,59.84,1430548.0,52.013,52.1775,51.8052,51.8138,1430548.0
2020-03-02 14:30:00,59.85,59.95,59.4,59.59,2020560.0,51.8225,51.9091,51.4328,51.5974,2020560.0
2020-03-02 15:00:00,59.59,60.28,59.56,60.19,2186671.0,51.5974,52.1948,51.5714,52.1169,2186671.0
2020-03-02 15:30:00,60.19,61.14,60.15,61.09,4499677.0,52.1169,52.9395,52.0822,52.8962,4499677.0
2020-03-03 09:30:00,61.17,61.18,60.72,60.84,2546177.0,52.9654,52.9741,52.5758,52.6797,2546177.0
2020-03-03 10:00:00,60.84,62.2,60.82,61.55,5254559.0,52.6797,53.8573,52.6624,53.2945,5254559.0
2020-03-03 10:30:00,61.54,61.97,61.44,61.74,2058527.0,53.2858,53.6581,53.1992,53.459,2058527.0
2020-03-03 11:00:00,61.73,61.8,60.39,60.57,2936607.0,53.4503,53.5109,52.29,52.4459,2936607.0
2020-03-03 11:30:00,60.58,61.49,60.52,61.47,1701909.0,52.4546,53.2425,52.4026,53.2252,1701909.0
2020-03-03 12:00:00,61.46,61.55,61.08,61.18,1027391.0,53.2165,53.2945,52.8875,52.9741,1027391.0
2020-03-03 12:30:00,61.19,61.37,61.0,61.13,827452.0,52.9827,53.1386,52.8182,52.9308,827452.0
2020-03-03 13:00:00,61.12,61.12,60.42,60.67,1358138.0,52.9221,52.9221,52.316,52.5325,1358138.0
2020-03-03 13:30:00,60.67,60.83,60.24,60.26,1307344.0,52.5325,52.671,52.1602,52.1775,1307344.0
2020-03-03 14:00:00,60.26,60.41,59.82,60.38,3120703.0,52.1775,52.3074,51.7965,52.2814,3120703.0
2020-03-03 14:30:00,60.38,60.7,60.06,60.55,2009994.0,52.2814,52.5585,52.0043,52.4286,2009994.0
2020-03-03 15:00:00,60.56,61.06,60.46,61.04,1774755.0,52.4372,52.8702,52.3507,52.8529,1774755.0
2020-03-03 15:30:00,61.04,61.04,60.07,60.26,5742790.0,52.8529,52.8529,52.013,52.1775,5742790.0
2020-03-04 09:30:00,61.11,61.61,61.03,61.25,2809232.0,52.9135,53.3464,52.8442,53.0347,2809232.0
2020-03-04 10:00:00,61.26,61.73,61.06,61.64,1671584.0,53.0434,53.4503,52.8702,53.3724,1671584.0
2020-03-04 10:30:00,61.64,61.65,61.28,61.36,1098978.0,53.3724,53.381,53.0607,53.1299,1098978.0
2020-03-04 11:00:00,61.35,61.5,61.18,61.5,882503.0,53.1213,53.2512,52.9741,53.2512,882503.0
2020-03-04 11:30:00,61.51,61.58,61.23,61.47,997232.0,53.2598,53.3204,53.0174,53.2252,997232.0
2020-03-04 12:00:00,61.47,61.84,61.47,61.83,957232.0,53.2252,53.5456,53.2252,53.5369,957232.0
2020-03-04 12:30:00,61.83,62.12,61.76,62.09,1005414.0,53.5369,53.788,53.4763,53.762,1005414.0
2020-03-04 13:00:00,62.09,62.33,62.08,62.28,1402494.0,53.762,53.9698,53.7534,53.9265,1402494.0
2020-03-04 13:30:00,62.28,62.44,62.23,62.39,813069.0,53.9265,54.0651,53.8833,54.0218,813069.0
2020-03-04 14:00:00,62.4,62.59,62.28,62.51,1041880.0,54.0305,54.195,53.9265,54.1257,1041880.0
2020-03-04 14:30:00,62.51,62.58,62.38,62.52,1202635.0,54.1257,54.1863,54.0131,54.1344,1202635.0
2020-03-04 15:00:00,62.51,62.86,62.49,62.86,1492077.0,54.1257,54.4288,54.1084,54.4288,1492077.0
2020-03-04 15:30:00,62.87,63.25,62.73,63.21,4772655.0,54.4374,54.7664,54.3162,54.7318,4772655.0
2020-03-05 09:30:00,61.83,62.15,61.73,61.93,2256546.0,53.5369,53.814,53.4503,53.6235,2256546.0
2020-03-05 10:00:00,61.91,62.21,61.84,61.99,1754704.0,53.6062,53.8659,53.5456,53.6754,1754704.0
2020-03-05 10:30:00,61.99,62.38,61.98,62.36,867050.0,53.6754,54.0131,53.6668,53.9958,867050.0
2020-03-05 11:00:00,62.37,62.86,62.36,62.77,1032051.0,54.0045,54.4288,53.9958,54.3508,1032051.0
2020-03-05 11:30:00,62.76,62.79,62.44,62.51,723944.0,54.3422,54.3681,54.0651,54.1257,723944.0
2020-03-05 12:00:00,62.51,62.57,62.22,62.32,556731.0,54.1257,54.1777,53.8746,53.9612,556731.0
2020-03-05 12:30:00,62.31,62.48,61.97,62.1,950317.0,53.9525,54.0997,53.6581,53.7707,950317.0
2020-03-05 13:00:00,62.08,62.15,61.76,62.06,1363629.0,53.7534,53.814,53.4763,53.7361,1363629.0
2020-03-05 13:30:00,62.07,62.28,61.87,62.03,557278.0,53.7447,53.9265,53.5715,53.7101,557278.0
2020-03-05 14:00:00,62.02,62.02,61.51,61.6,727611.0,53.7014,53.7014,53.2598,53.3378,727611.0
2020-03-05 14:30:00,61.6,61.92,61.6,61.8,868879.0,53.3378,53.6148,53.3378,53.5109,868879.0
2020-03-05 15:00:00,61.81,61.81,61.4,61.58,1130262.0,53.5196,53.5196,53.1646,53.3204,1130262.0
2020-03-05 15:30:00,61.58,62.17,61.5,62.02,2739433.0,53.3204,53.8313,53.2512,53.7014,2739433.0
2020-03-06 09:30:00,60.39,60.76,59.94,60.23,3599802.0,52.29,52.6104,51.9004,52.1515,3599802.0
2020-03-06 10:00:00,60.24,60.78,60.24,60.73,2082195.0,52.1602,52.6277,52.1602,52.5844,2082195.0
2020-03-06 10:30:00,60.72,61.19,60.51,61.14,2864074.0,52.5758,52.9827,52.394,52.9395,2864074.0
2020-03-06 11:00:00,61.14,61.28,60.85,61.09,1468366.0,52.9395,53.0607,52.6884,52.8962,1468366.0
2020-03-06 11:30:00,61.07,61.33,60.91,61.11,1241234.0,52.8788,53.104,52.7403,52.9135,1241234.0
2020-03-06 12:00:00,61.1,61.13,60.6,60.65,729437.0,52.9048,52.9308,52.4719,52.5152,729437.0
2020-03-06 12:30:00,60.66,61.21,60.62,60.98,712501.0,52.5238,53.0001,52.4892,52.8009,712501.0
2020-03-06 13:00:00,60.98,61.49,60.97,61.24,687480.0,52.8009,53.2425,52.7923,53.026,687480.0
2020-03-06 13:30:00,61.24,61.33,60.81,60.88,837306.0,53.026,53.104,52.6537,52.7143,837306.0
2020-03-06 14:00:00,60.89,60.94,60.64,60.87,798038.0,52.723,52.7663,52.5065,52.7057,798038.0
2020-03-06 14:30:00,60.87,60.91,60.14,60.27,1391570.0,52.7057,52.7403,52.0736,52.1861,1391570.0
2020-03-06 15:00:00,60.26,60.74,60.18,60.58,1256841.0,52.1775,52.5931,52.1082,52.4546,1256841.0
2020-03-06 15:30:00,60.57,61.89,60.47,61.53,5228605.0,52.4459,53.5889,52.3593,53.2771,5228605.0
2020-03-09 09:30:00,58.14,59.59,58.0,59.43,688044.0,50.3418,51.5974,50.2206,51.4588,688044.0
2020-03-09 10:00:00,59.33,59.92,59.06,59.63,891202.0,51.3722,51.8831,51.1384,51.632,891202.0
2020-03-09 10:30:00,59.63,59.84,58.94,58.94,1648293.0,51.632,51.8138,51.0345,51.0345,1648293.0
2020-03-09 11:00:00,58.94,59.98,58.88,59.84,1820901.0,51.0345,51.935,50.9826,51.8138,1820901.0
2020-03-09 11:30:00,59.84,60.5,59.68,60.09,2083255.0,51.8138,52.3853,51.6753,52.0303,2083255.0
2020-03-09 12:00:00,60.09,60.35,59.83,59.9,922367.0,52.0303,52.2554,51.8052,51.8658,922367.0
2020-03-09 12:30:00,59.9,60.07,59.4,59.66,702896.0,51.8658,52.013,51.4328,51.658,702896.0
2020-03-09 13:00:00,59.65,59.82,59.35,59.42,982039.0,51.6493,51.7965,51.3895,51.4502,982039.0
2020-03-09 13:30:00,59.41,59.41,58.61,58.7,1054422.0,51.4415,51.4415,50.7488,50.8267,1054422.0
2020-03-09 14:00:00,58.71,59.12,58.32,58.71,773204.0,50.8354,51.1904,50.4977,50.8354,773204.0
2020-03-09 14:30:00,58.7,59.15,58.31,58.88,999714.0,50.8267,51.2164,50.489,50.9826,999714.0
2020-03-09 15:00:00,58.88,59.49,58.7,59.2,1447865.0,50.9826,51.5108,50.8267,51.2597,1447865.0
2020-03-09 15:30:00,59.17,59.73,58.79,58.83,3845317.0,51.2337,51.7186,50.9047,50.9393,3845317.0
2020-03-10 09:30:00,60.18,60.43,59.76,60.04,2595401.0,52.1082,52.3247,51.7445,51.987,2595401.0
2020-03-10 10:00:00,60.04,60.51,59.72,59.74,1637848.0,51.987,52.394,51.7099,51.7272,1637848.0
2020-03-10 10:30:00,59.73,59.75,58.82,58.83,1745498.0,51.7186,51.7359,50.9306,50.9393,1745498.0
2020-03-10 11:00:00,58.83,59.19,58.05,58.06,2284559.0,50.9393,51.251,50.2639,50.2726,2284559.0
2020-03-10 11:30:00,58.07,58.61,57.89,58.18,2535339.0,50.2812,50.7488,50.1254,50.3765,2535339.0
2020-03-10 12:00:00,58.19,59.08,58.19,58.42,1780595.0,50.3851,51.1558,50.3851,50.5843,1780595.0
2020-03-10 12:30:00,58.42,58.86,57.99,58.62,1510416.0,50.5843,50.9653,50.212,50.7575,1510416.0
2020-03-10 13:00:00,58.62,59.1,58.27,58.65,1632728.0,50.7575,51.1731,50.4544,50.7834,1632728.0
2020-03-10 13:30:00,58.65,58.77,58.07,58.28,1469261.0,50.7834,50.8873,50.2812,50.4631,1469261.0
2020-03-10 14:00:00,58.31,58.67,58.08,58.57,1828138.0,50.489,50.8007,50.2899,50.7142,1828138.0
2020-03-10 14:30:00,58.61,59.35,58.54,59.13,1461257.0,50.7488,51.3895,50.6882,51.1991,1461257.0
2020-03-10 15:00:00,59.15,60.22,59.04,59.67,1617721.0,51.2164,52.1429,51.1211,51.6666,1617721.0
2020-03-10 15:30:00,59.66,60.65,59.4,60.53,4196233.0,51.658,52.5152,51.4328,52.4113,4196233.0
2020-03-11 09:30:00,59.05,59.36,58.78,59.19,2088507.0,51.1298,51.3982,50.896,51.251,2088507.0
2020-03-11 10:00:00,59.19,59.31,58.7,58.75,945809.0,51.251,51.3549,50.8267,50.87,945809.0
2020-03-11 10:30:00,58.75,58.96,58.35,58.52,1094630.0,50.87,51.0519,50.5237,50.6709,1094630.0
2020-03-11 11:00:00,58.51,58.72,57.98,58.04,1094501.0,50.6622,50.844,50.2033,50.2552,1094501.0
2020-03-11 11:30:00,58.04,58.36,57.95,58.17,844780.0,50.2552,50.5323,50.1773,50.3678,844780.0
2020-03-11 12:00:00,58.17,58.6,57.99,58.03,485121.0,50.3678,50.7401,50.212,50.2466,485121.0
2020-03-11 12:30:00,58.02,58.13,57.79,58.05,667693.0,50.2379,50.3332,50.0388,50.2639,667693.0
2020-03-11 13:00:00,58.05,58.24,57.76,58.12,522599.0,50.2639,50.4284,50.0128,50.3245,522599.0
2020-03-11 13:30:00,58.14,58.23,57.85,57.98,560034.0,50.3418,50.4198,50.0907,50.2033,560034.0
2020-03-11 14:00:00,57.98,58.06,57.43,57.49,2172156.0,50.2033,50.2726,49.7271,49.779,2172156.0
2020-03-11 14:30:00,57.49,57.81,57.18,57.25,902287.0,49.779,50.0561,49.5106,49.5712,902287.0
2020-03-11 15:00:00,57.24,57.38,56.87,57.32,1498854.0,49.5626,49.6838,49.2422,49.6318,1498854.0
2020-03-11 15:30:00,57.31,58.03,57.26,57.58,3356535.0,49.6232,50.2466,49.5799,49.8569,3356535.0
2020-03-12 09:30:00,54.12,56.52,52.27,56.22,1210073.0,46.861,48.9391,45.2592,48.6794,1210073.0
2020-03-12 10:00:00,56.22,56.71,53.31,54.21,2435107.0,48.6794,49.1036,46.1597,46.939,2435107.0
2020-03-12 10:30:00,54.21,54.58,53.95,54.12,1427527.0,46.939,47.2593,46.7138,46.861,1427527.0
2020-03-12 11:00:00,54.12,54.12,53.34,53.67,1605297.0,46.861,46.861,46.1856,46.4714,1605297.0
2020-03-12 11:30:00,53.67,53.89,52.83,53.3,1751703.0,46.4714,46.6619,45.7441,46.151,1751703.0
2020-03-12 12:00:00,53.28,53.48,52.79,53.27,1411614.0,46.1337,46.3069,45.7094,46.125,1411614.0
2020-03-12 12:30:00,53.27,55.13,52.5,54.68,1816832.0,46.125,47.7356,45.4583,47.3459,1816832.0
2020-03-12 13:00:00,54.66,55.86,54.09,54.33,2879149.0,47.3286,48.3676,46.8351,47.0429,2879149.0
2020-03-12 13:30:00,54.32,54.59,53.17,54.23,1471576.0,47.0342,47.268,46.0384,46.9563,1471576.0
2020-03-12 14:00:00,54.21,54.42,53.09,53.42,1317582.0,46.939,47.1208,45.9692,46.2549,1317582.0
2020-03-12 14:30:00,53.41,53.83,52.94,52.97,1289775.0,46.2463,46.6099,45.8393,45.8653,1289775.0
2020-03-12 15:00:00,52.97,53.72,52.58,52.63,1415211.0,45.8653,46.5147,45.5276,45.5709,1415211.0
2020-03-12 15:30:00,52.61,53.64,51.91,52.19,4760314.0,45.5536,46.4454,44.9474,45.1899,4760314.0
2020-03-13 09:30:00,54.77,54.88,53.43,53.72,1910227.0,47.4238,47.5191,46.2636,46.5147,1910227.0
2020-03-13 10:00:00,53.7,54.81,53.46,54.26,2181871.0,46.4974,47.4585,46.2896,46.9823,2181871.0
2020-03-13 10:30:00,54.26,54.35,53.52,53.61,1566889.0,46.9823,47.0602,46.3415,46.4194,1566889.0
2020-03-13 11:00:00,53.63,54.12,53.05,53.05,1210932.0,46.4368,46.861,45.9345,45.9345,1210932.0
2020-03-13 11:30:00,53.06,53.58,52.76,53.43,1169210.0,45.9432,46.3935,45.6834,46.2636,1169210.0
2020-03-13 12:00:00,53.44,53.63,53.01,53.21,910766.0,46.2722,46.4368,45.8999,46.0731,910766.0
2020-03-13 12:30:00,53.2,54.6,53.2,54.06,1157496.0,46.0644,47.2766,46.0644,46.8091,1157496.0
2020-03-13 13:00:00,54.06,54.73,53.7,54.7,955956.0,46.8091,47.3892,46.4974,47.3632,955956.0
2020-03-13 13:30:00,54.68,54.94,54.19,54.74,1094047.0,47.3459,47.571,46.9216,47.3979,1094047.0
2020-03-13 14:00:00,54.75,54.75,53.87,54.09,1347598.0,47.4065,47.4065,46.6446,46.8351,1347598.0
2020-03-13 14:30:00,54.08,54.51,53.64,54.49,1259585.0,46.8264,47.1987,46.4454,47.1814,1259585.0
2020-03-13 15:00:00,54.47,54.93,54.26,54.8,1500790.0,47.1641,47.5624,46.9823,47.4498,1500790.0
2020-03-13 15:30:00,54.82,56.63,53.1,56.56,6207345.0,47.4671,49.0344,45.9778,48.9738,6207345.0
2020-03-16 09:30:00,51.35,55.0,50.78,54.2,1362008.0,44.4626,47.623,43.969,46.9303,1362008.0
2020-03-16 10:00:00,54.2,54.31,52.02,52.77,2057810.0,46.9303,47.0255,45.0427,45.6921,2057810.0
2020-03-16 10:30:00,52.79,54.51,52.79,54.41,1784984.0,45.7094,47.1987,45.7094,47.1121,1784984.0
2020-03-16 11:00:00,54.39,55.57,54.06,55.42,1379174.0,47.0948,48.1165,46.8091,47.9867,1379174.0
2020-03-16 11:30:00,55.42,55.54,54.28,55.06,1363809.0,47.9867,48.0906,46.9996,47.6749,1363809.0
2020-03-16 12:00:00,55.05,55.21,54.31,54.75,766872.0,47.6663,47.8048,47.0255,47.4065,766872.0
2020-03-16 12:30:00,54.75,55.16,54.0,54.45,654142.0,47.4065,47.7615,46.7571,47.1468,654142.0
2020-03-16 13:00:00,54.46,55.06,54.28,54.53,806245.0,47.1554,47.6749,46.9996,47.216,806245.0
2020-03-16 13:30:00,54.53,54.53,53.8,54.17,860280.0,47.216,47.216,46.5839,46.9043,860280.0
2020-03-16 14:00:00,54.16,54.43,53.84,54.41,885554.0,46.8957,47.1294,46.6186,47.1121,885554.0
2020-03-16 14:30:00,54.42,55.46,54.36,54.95,1582746.0,47.1208,48.0213,47.0688,47.5797,1582746.0
2020-03-16 15:00:00,54.95,55.32,53.96,53.98,2560552.0,47.5797,47.9001,46.7225,46.7398,2560552.0
2020-03-16 15:30:00,53.98,54.35,52.49,52.77,5242412.0,46.7398,47.0602,45.4497,45.6921,5242412.0
2020-03-17 09:30:00,53.66,54.91,53.66,53.98,1816247.0,46.4627,47.5451,46.4627,46.7398,1816247.0
2020-03-17 10:00:00,53.99,55.83,53.68,55.69,2398202.0,46.7485,48.3417,46.48,48.2204,2398202.0
2020-03-17 10:30:00,55.69,55.79,54.81,55.41,2643192.0,48.2204,48.307,47.4585,47.978,2643192.0
2020-03-17 11:00:00,55.42,56.47,55.27,55.76,2162888.0,47.9867,48.8958,47.8568,48.2811,2162888.0
2020-03-17 11:30:00,55.77,56.45,55.74,56.28,2032480.0,48.2897,48.8785,48.2637,48.7313,2032480.0
2020-03-17 12:00:00,56.29,57.1,55.95,55.99,1864052.0,48.74,49.4413,48.4456,48.4802,1864052.0
2020-03-17 12:30:00,56.0,56.26,55.73,56.07,1238109.0,48.4889,48.714,48.2551,48.5495,1238109.0
2020-03-17 13:00:00,56.09,56.35,55.2,55.73,1427247.0,48.5668,48.7919,47.7962,48.2551,1427247.0
2020-03-17 13:30:00,55.73,56.42,55.61,56.27,1189551.0,48.2551,48.8525,48.1512,48.7227,1189551.0
2020-03-17 14:00:00,56.27,57.0,55.94,56.91,1394722.0,48.7227,49.3547,48.4369,49.2768,1394722.0
2020-03-17 14:30:00,56.92,57.45,56.12,56.36,2004272.0,49.2855,49.7444,48.5928,48.8006,2004272.0
2020-03-17 15:00:00,56.37,56.57,55.37,56.02,2812591.0,48.8092,48.9824,47.9434,48.5062,2812591.0
2020-03-17 15:30:00,56.03,57.22,55.94,57.22,6241317.0,48.5148,49.5452,48.4369,49.5452,6241317.0
2020-03-18 09:30:00,54.74,56.1,54.2,55.82,2086052.0,47.3979,48.5755,46.9303,48.333,2086052.0
2020-03-18 10:00:00,55.89,56.85,55.67,56.75,1745025.0,48.3936,49.2249,48.2031,49.1383,1745025.0
2020-03-18 10:30:00,56.72,57.0,56.0,56.14,1291790.0,49.1123,49.3547,48.4889,48.6101,1291790.0
2020-03-18 11:00:00,56.08,56.27,55.32,55.43,1760096.0,48.5581,48.7227,47.9001,47.9953,1760096.0
2020-03-18 11:30:00,55.41,55.9,55.08,55.8,1606155.0,47.978,48.4023,47.6923,48.3157,1606155.0
2020-03-18 12:00:00,55.79,55.86,54.91,55.05,2103303.0,48.307,48.3676,47.5451,47.6663,2103303.0
2020-03-18 12:30:00,55.06,55.23,54.63,54.9,1260350.0,47.6749,47.8221,47.3026,47.5364,1260350.0
2020-03-18 13:00:00,55.3,55.34,54.46,54.63,2124897.0,47.8828,47.9174,47.1554,47.3026,2124897.0
2020-03-18 13:30:00,54.6,55.05,54.1,54.31,2136395.0,47.2766,47.6663,46.8437,47.0255,2136395.0
2020-03-18 14:00:00,54.34,54.5,53.3,53.68,2445025.0,47.0515,47.1901,46.151,46.48,2445025.0
2020-03-18 14:30:00,53.69,54.4,53.46,54.23,2410322.0,46.4887,47.1035,46.2896,46.9563,2410322.0
2020-03-18 15:00:00,54.25,54.9,53.39,53.43,3490458.0,46.9736,47.5364,46.2289,46.2636,3490458.0
2020-03-18 15:30:00,53.41,56.0,53.33,55.79,6261881.0,46.2463,48.4889,46.177,48.307,6261881.0
2020-03-19 09:30:00,55.16,55.44,53.72,54.0,1875982.0,47.7615,48.004,46.5147,46.7571,1875982.0
2020-03-19 10:00:00,54.01,55.38,53.84,54.55,1576990.0,46.7658,47.952,46.6186,47.2334,1576990.0
2020-03-19 10:30:00,54.55,54.89,54.18,54.28,995628.0,47.2334,47.5277,46.913,46.9996,995628.0
2020-03-19 11:00:00,54.32,55.32,54.06,55.29,1012571.0,47.0342,47.9001,46.8091,47.8741,1012571.0
2020-03-19 11:30:00,55.29,55.34,54.31,54.41,1594707.0,47.8741,47.9174,47.0255,47.1121,1594707.0
2020-03-19 12:00:00,54.43,54.68,53.9,54.3,1630446.0,47.1294,47.3459,46.6705,47.0169,1630446.0
2020-03-19 12:30:00,54.31,54.88,53.95,54.59,1105063.0,47.0255,47.5191,46.7138,47.268,1105063.0
2020-03-19 13:00:00,54.59,54.66,54.08,54.41,1064914.0,47.268,47.3286,46.8264,47.1121,1064914.0
2020-03-19 13:30:00,54.4,54.91,54.12,54.57,1462673.0,47.1035,47.5451,46.861,47.2507,1462673.0
2020-03-19 14:00:00,54.57,54.82,54.1,54.56,1379629.0,47.2507,47.4671,46.8437,47.242,1379629.0
2020-03-19 14:30:00,54.57,55.12,54.28,54.39,2341009.0,47.2507,47.7269,46.9996,47.0948,2341009.0
2020-03-19 15:00:00,54.37,54.37,53.48,54.16,3320865.0,47.0775,47.0775,46.3069,46.8957,3320865.0
2020-03-19 15:30:00,54.18,54.43,53.39,53.82,5327288.0,46.913,47.1294,46.2289,46.6013,5327288.0
2020-03-20 09:30:00,54.23,54.23,52.53,52.85,1289456.0,46.9563,46.9563,45.4843,45.7614,1289456.0
2020-03-20 10:00:00,52.81,53.35,52.79,53.17,1033967.0,45.7267,46.1943,45.7094,46.0384,1033967.0
2020-03-20 10:30:00,53.18,53.38,52.62,53.11,1432250.0,46.0471,46.2203,45.5622,45.9865,1432250.0
2020-03-20 11:00:00,53.1,53.2,52.0,52.1,1771433.0,45.9778,46.0644,45.0254,45.112,1771433.0
2020-03-20 11:30:00,52.11,52.41,51.95,52.26,1264591.0,45.1206,45.3804,44.9821,45.2505,1264591.0
2020-03-20 12:00:00,52.26,52.35,51.76,51.92,1140292.0,45.2505,45.3284,44.8176,44.9561,1140292.0
2020-03-20 12:30:00,51.92,52.52,51.79,52.1,1207156.0,44.9561,45.4756,44.8435,45.112,1207156.0
2020-03-20 13:00:00,52.08,52.42,51.91,52.01,1216088.0,45.0946,45.389,44.9474,45.034,1216088.0
2020-03-20 13:30:00,52.02,52.34,51.86,52.04,1175530.0,45.0427,45.3198,44.9042,45.06,1175530.0
2020-03-20 14:00:00,52.03,52.5,51.8,52.02,1315313.0,45.0514,45.4583,44.8522,45.0427,1315313.0
2020-03-20 14:30:00,52.03,52.15,51.27,51.46,1688688.0,45.0514,45.1553,44.3933,44.5578,1688688.0
2020-03-20 15:00:00,51.47,51.69,50.78,51.37,1790491.0,44.5665,44.757,43.969,44.4799,1790491.0
2020-03-20 15:30:00,51.38,51.58,49.95,50.45,9077809.0,44.4885,44.6617,43.2503,43.6833,9077809.0
2020-03-23 09:30:00,50.0,50.01,48.75,49.85,1797999.0,43.5495,43.5582,42.4607,43.4188,1797999.0
2020-03-23 10:00:00,49.86,50.54,49.57,50.21,1603949.0,43.4275,44.0198,43.175,43.7324,1603949.0
2020-03-23 10:30:00,50.21,50.6,49.53,49.54,1413853.0,43.7324,44.0721,43.1401,43.1488,1413853.0
2020-03-23 11:00:00,49.53,49.81,48.87,48.88,1143275.0,43.1401,43.384,42.5653,42.574,1143275.0
2020-03-23 11:30:00,48.91,49.07,48.23,48.59,1598577.0,42.6001,42.7395,42.0078,42.3214,1598577.0
2020-03-23 12:00:00,48.59,49.45,48.45,49.12,2496953.0,42.3214,43.0704,42.1994,42.783,2496953.0
2020-03-23 12:30:00,49.12,50.02,48.88,49.87,1673631.0,42.783,43.5669,42.574,43.4362,1673631.0
2020-03-23 13:00:00,49.87,50.21,49.37,49.39,1777344.0,43.4362,43.7324,43.0008,43.0182,1777344.0
2020-03-23 13:30:00,49.38,49.61,48.63,48.77,1673327.0,43.0095,43.2098,42.3562,42.4782,1673327.0
2020-03-23 14:00:00,48.78,49.07,48.43,49.04,2340144.0,42.4869,42.7395,42.182,42.7133,2340144.0
2020-03-23 14:30:00,49.05,49.15,48.34,48.36,1739546.0,42.722,42.8091,42.1036,42.1211,1739546.0
2020-03-23 15:00:00,48.38,48.55,47.68,47.9,3450201.0,42.1385,42.2865,41.5288,41.7204,3450201.0
2020-03-23 15:30:00,47.9,49.12,47.66,48.66,5794692.0,41.7204,42.783,41.5114,42.3824,5794692.0
2020-03-24 09:30:00,50.75,51.4,50.17,50.29,2427044.0,44.2027,44.7689,43.6975,43.8021,2427044.0
2020-03-24 10:00:00,50.29,50.6,49.81,50.5,1921499.0,43.8021,44.0721,43.384,43.985,1921499.0
2020-03-24 10:30:00,50.5,50.92,50.34,50.69,1824433.0,43.985,44.3508,43.8456,44.1505,1824433.0
2020-03-24 11:00:00,50.69,50.73,50.35,50.54,1392280.0,44.1505,44.1853,43.8543,44.0198,1392280.0
2020-03-24 11:30:00,50.53,50.99,50.31,50.99,1634205.0,44.0111,44.4118,43.8195,44.4118,1634205.0
2020-03-24 12:00:00,50.98,51.05,50.67,51.03,1614092.0,44.403,44.464,44.133,44.4466,1614092.0
2020-03-24 12:30:00,51.03,51.19,50.5,50.51,1931805.0,44.4466,44.586,43.985,43.9937,1931805.0
2020-03-24 13:00:00,50.51,50.87,50.34,50.78,1458587.0,43.9937,44.3072,43.8456,44.2289,1458587.0
2020-03-24 13:30:00,50.77,50.99,50.21,50.28,1249265.0,44.2201,44.4118,43.7324,43.7934,1249265.0
2020-03-24 14:00:00,50.28,50.38,49.8,50.27,1824239.0,43.7934,43.8805,43.3753,43.7846,1824239.0
2020-03-24 14:30:00,50.25,50.77,50.15,50.76,2100597.0,43.7672,44.2201,43.6801,44.2114,2100597.0
2020-03-24 15:00:00,50.75,51.11,50.69,51.03,2531827.0,44.2027,44.5163,44.1505,44.4466,2531827.0
2020-03-24 15:30:00,51.03,51.26,50.62,51.12,4408167.0,44.4466,44.6469,44.0895,44.525,4408167.0
2020-03-25 09:30:00,50.69,51.66,50.08,50.73,1825160.0,44.1505,44.9953,43.6192,44.1853,1825160.0
2020-03-25 10:00:00,50.72,50.98,50.35,50.92,1053622.0,44.1766,44.403,43.8543,44.3508,1053622.0
2020-03-25 10:30:00,50.93,51.19,50.62,51.08,1312727.0,44.3595,44.586,44.0895,44.4901,1312727.0
2020-03-25 11:00:00,51.08,51.19,50.83,50.85,1331790.0,44.4901,44.586,44.2724,44.2898,1331790.0
2020-03-25 11:30:00,50.85,51.09,50.64,50.8,1181119.0,44.2898,44.4989,44.1069,44.2463,1181119.0
2020-03-25 12:00:00,50.82,51.35,50.79,51.22,2605517.0,44.2637,44.7253,44.2376,44.6121,2605517.0
2020-03-25 12:30:00,51.23,51.66,51.14,51.42,2330206.0,44.6208,44.9953,44.5424,44.7863,2330206.0
2020-03-25 13:00:00,51.43,51.92,51.4,51.91,1313008.0,44.795,45.2218,44.7689,45.2131,1313008.0
2020-03-25 13:30:00,51.91,52.38,51.84,52.14,1461291.0,45.2131,45.6224,45.1521,45.4134,1461291.0
2020-03-25 14:00:00,52.14,52.23,51.52,52.13,1556974.0,45.4134,45.4918,44.8734,45.4047,1556974.0
2020-03-25 14:30:00,52.12,52.52,51.77,52.44,1449921.0,45.396,45.7444,45.0911,45.6747,1449921.0
2020-03-25 15:00:00,52.44,52.61,52.07,52.2,2420883.0,45.6747,45.8228,45.3524,45.4657,2420883.0
2020-03-25 15:30:00,52.2,52.48,50.65,50.98,4395886.0,45.4657,45.7095,44.1156,44.403,4395886.0
2020-03-26 09:30:00,51.59,52.65,51.38,52.54,2006412.0,44.9344,45.8576,44.7514,45.7618,2006412.0
2020-03-26 10:00:00,52.55,52.82,52.27,52.5,1599710.0,45.7705,46.0057,45.5266,45.727,1599710.0
2020-03-26 10:30:00,52.51,52.65,52.05,52.34,1902939.0,45.7357,45.8576,45.335,45.5876,1902939.0
2020-03-26 11:00:00,52.35,52.65,52.15,52.61,1504387.0,45.5963,45.8576,45.4221,45.8228,1504387.0
2020-03-26 11:30:00,52.61,52.89,52.55,52.75,1686519.0,45.8228,46.0666,45.7705,45.9447,1686519.0
2020-03-26 12:00:00,52.75,52.95,52.44,52.63,983887.0,45.9447,46.1189,45.6747,45.8402,983887.0
2020-03-26 12:30:00,52.64,52.92,52.55,52.88,1435843.0,45.8489,46.0928,45.7705,46.0579,1435843.0
2020-03-26 13:00:00,52.88,53.03,52.35,52.6,1451515.0,46.0579,46.1886,45.5963,45.8141,1451515.0
2020-03-26 13:30:00,52.59,52.93,52.42,52.78,1171669.0,45.8053,46.1015,45.6573,45.9708,1171669.0
2020-03-26 14:00:00,52.78,52.83,52.36,52.67,1202206.0,45.9708,46.0144,45.605,45.875,1202206.0
2020-03-26 14:30:00,52.68,53.22,52.68,53.2,1235087.0,45.8837,46.3541,45.8837,46.3366,1235087.0
2020-03-26 15:00:00,53.19,53.19,52.83,53.14,1957263.0,46.3279,46.3279,46.0144,46.2844,1957263.0
2020-03-26 15:30:00,53.14,54.12,52.7,53.7,5489365.0,46.2844,47.138,45.9012,46.7721,5489365.0
2020-03-27 09:30:00,52.59,53.79,52.5,53.4,2201121.0,45.8053,46.8505,45.727,46.5108,2201121.0
2020-03-27 10:00:00,53.4,53.58,52.87,53.08,969809.0,46.5108,46.6676,46.0492,46.2321,969809.0
2020-03-27 10:30:00,53.1,53.43,52.81,53.35,779110.0,46.2495,46.537,45.997,46.4673,779110.0
2020-03-27 11:00:00,53.35,53.81,53.32,53.53,1262730.0,46.4673,46.8679,46.4412,46.6241,1262730.0
2020-03-27 11:30:00,53.52,53.63,53.12,53.16,1319797.0,46.6154,46.7112,46.267,46.3018,1319797.0
2020-03-27 12:00:00,53.15,53.46,53.04,53.34,1395588.0,46.2931,46.5631,46.1973,46.4586,1395588.0
2020-03-27 12:30:00,53.34,53.76,53.28,53.75,1036865.0,46.4586,46.8244,46.4063,46.8157,1036865.0
2020-03-27 13:00:00,53.74,53.86,53.42,53.49,932337.0,46.807,46.9115,46.5283,46.5892,932337.0
2020-03-27 13:30:00,53.5,54.07,53.44,53.73,1379166.0,46.5979,47.0944,46.5457,46.7983,1379166.0
2020-03-27 14:00:00,53.73,54.09,53.59,54.03,2090564.0,46.7983,47.1118,46.6763,47.0596,2090564.0
2020-03-27 14:30:00,54.04,54.32,53.88,54.3,2135694.0,47.0683,47.3122,46.9289,47.2947,2135694.0
2020-03-27 15:00:00,54.3,54.99,54.18,54.86,3132147.0,47.2947,47.8957,47.1902,47.7825,3132147.0
2020-03-27 15:30:00,54.86,54.89,53.21,53.52,5848528.0,47.7825,47.8086,46.3454,46.6154,5848528.0
2020-03-30 09:30:00,54.01,54.85,54.01,54.58,1355748.0,47.0421,47.7738,47.0421,47.5386,1355748.0
2020-03-30 10:00:00,54.58,54.93,54.32,54.33,1513710.0,47.5386,47.8435,47.3122,47.3209,1513710.0
2020-03-30 10:30:00,54.33,54.54,54.23,54.32,658309.0,47.3209,47.5038,47.2338,47.3122,658309.0
2020-03-30 11:00:00,54.32,54.87,54.29,54.87,547238.0,47.3122,47.7912,47.286,47.7912,547238.0
2020-03-30 11:30:00,54.87,54.91,54.7,54.79,782939.0,47.7912,47.826,47.6431,47.7215,782939.0
2020-03-30 12:00:00,54.77,54.9,54.64,54.88,612776.0,47.7041,47.8173,47.5909,47.7999,612776.0
2020-03-30 12:30:00,54.89,54.98,54.67,54.95,679016.0,47.8086,47.887,47.617,47.8609,679016.0
2020-03-30 13:00:00,54.95,54.95,54.72,54.85,672225.0,47.8609,47.8609,47.6605,47.7738,672225.0
2020-03-30 13:30:00,54.87,54.89,54.59,54.83,625263.0,47.7912,47.8086,47.5473,47.7564,625263.0
2020-03-30 14:00:00,54.83,55.05,54.7,55.03,1072668.0,47.7564,47.948,47.6431,47.9306,1072668.0
2020-03-30 14:30:00,55.02,55.33,54.96,55.2,1020656.0,47.9218,48.1919,47.8696,48.0786,1020656.0
2020-03-30 15:00:00,55.2,55.5,54.93,55.2,1453735.0,48.0786,48.3399,47.8435,48.0786,1453735.0
2020-03-30 15:30:00,55.21,55.76,55.15,55.63,3571640.0,48.0873,48.5664,48.0351,48.4531,3571640.0
2020-03-31 09:30:00,55.4,55.44,54.73,54.88,1588071.0,48.2528,48.2877,47.6693,47.7999,1588071.0
2020-03-31 10:00:00,54.87,55.36,54.78,55.16,913392.0,47.7912,48.218,47.7128,48.0438,913392.0
2020-03-31 10:30:00,55.16,55.54,55.14,55.3,574848.0,48.0438,48.3748,48.0264,48.1657,574848.0
2020-03-31 11:00:00,55.3,55.5,55.03,55.49,718494.0,48.1657,48.3399,47.9306,48.3312,718494.0
2020-03-31 11:30:00,55.49,55.67,55.41,55.57,470249.0,48.3312,48.488,48.2615,48.4009,470249.0
2020-03-31 12:00:00,55.56,55.59,55.17,55.24,559511.0,48.3922,48.4183,48.0525,48.1135,559511.0
2020-03-31 12:30:00,55.23,55.23,54.79,54.99,488425.0,48.1048,48.1048,47.7215,47.8957,488425.0
2020-03-31 13:00:00,54.99,55.13,54.76,54.87,691101.0,47.8957,48.0177,47.6954,47.7912,691101.0
2020-03-31 13:30:00,54.87,55.07,54.76,54.99,772126.0,47.7912,47.9654,47.6954,47.8957,772126.0
2020-03-31 14:00:00,54.99,55.05,54.8,55.04,434203.0,47.8957,47.948,47.7302,47.9393,434203.0
2020-03-31 14:30:00,55.05,55.27,55.0,55.16,571536.0,47.948,48.1396,47.9044,48.0438,571536.0
2020-03-31 15:00:00,55.16,55.27,54.46,54.55,971061.0,48.0438,48.1396,47.4341,47.5125,971061.0
2020-03-31 15:30:00,54.55,54.89,54.33,54.48,4373921.0,47.5125,47.8086,47.3209,47.4515,4373921.0
2020-04-01 09:30:00,52.99,53.59,52.86,53.35,1009686.0,46.1537,46.6763,46.0405,46.4673,1009686.0
2020-04-01 10:00:00,53.35,53.94,53.29,53.74,853545.0,46.4673,46.9812,46.415,46.807,853545.0
2020-04-01 10:30:00,53.73,54.26,53.65,54.17,597221.0,46.7983,47.2599,46.7286,47.1815,597221.0
2020-04-01 11:00:00,54.16,54.38,53.95,53.95,484611.0,47.1728,47.3644,46.9899,46.9899,484611.0
2020-04-01 11:30:00,53.95,54.04,53.73,53.84,526891.0,46.9899,47.0683,46.7983,46.8941,526891.0
2020-04-01 12:00:00,53.83,53.93,53.71,53.72,421780.0,46.8854,46.9725,46.7808,46.7896,421780.0
2020-04-01 12:30:00,53.73,53.84,53.49,53.58,469351.0,46.7983,46.8941,46.5892,46.6676,469351.0
2020-04-01 13:00:00,53.57,53.78,53.49,53.75,574925.0,46.6589,46.8418,46.5892,46.8157,574925.0
2020-04-01 13:30:00,53.74,53.92,53.56,53.89,587036.0,46.807,46.9638,46.6502,46.9376,587036.0
2020-04-01 14:00:00,53.89,54.09,53.76,53.84,609677.0,46.9376,47.1118,46.8244,46.8941,609677.0
2020-04-01 14:30:00,53.83,53.86,53.53,53.55,1429962.0,46.8854,46.9115,46.6241,46.6415,1429962.0
2020-04-01 15:00:00,53.56,53.68,53.27,53.28,818325.0,46.6502,46.7547,46.3976,46.4063,818325.0
2020-04-01 15:30:00,53.28,53.64,53.1,53.48,2729925.0,46.4063,46.7199,46.2495,46.5805,2729925.0
2020-04-02 09:30:00,52.81,53.54,52.68,53.49,1438567.0,45.997,46.6328,45.8837,46.5892,1438567.0
2020-04-02 10:00:00,53.49,54.04,53.45,54.02,764703.0,46.5892,47.0683,46.5544,47.0509,764703.0
2020-04-02 10:30:00,54.02,54.5,53.91,54.2,1216265.0,47.0509,47.4689,46.955,47.2076,1216265.0
2020-04-02 11:00:00,54.19,54.28,53.83,53.93,773259.0,47.1989,47.2773,46.8854,46.9725,773259.0
2020-04-02 11:30:00,53.93,54.23,53.86,54.12,388994.0,46.9725,47.2338,46.9115,47.138,388994.0
2020-04-02 12:00:00,54.14,54.37,54.07,54.18,527226.0,47.1554,47.3557,47.0944,47.1902,527226.0
2020-04-02 12:30:00,54.18,54.41,54.1,54.29,335250.0,47.1902,47.3905,47.1205,47.286,335250.0
2020-04-02 13:00:00,54.3,54.45,53.95,53.98,421882.0,47.2947,47.4254,46.9899,47.016,421882.0
2020-04-02 13:30:00,53.97,54.3,53.91,53.99,420663.0,47.0073,47.2947,46.955,47.0247,420663.0
2020-04-02 14:00:00,53.99,54.05,53.59,54.03,538861.0,47.0247,47.077,46.6763,47.0596,538861.0
2020-04-02 14:30:00,54.01,54.5,53.92,54.48,474725.0,47.0421,47.4689,46.9638,47.4515,474725.0
2020-04-02 15:00:00,54.48,54.76,54.31,54.61,933574.0,47.4515,47.6954,47.3034,47.5647,933574.0
2020-04-02 15:30:00,54.62,55.23,54.41,54.92,3896677.0,47.5735,48.1048,47.3905,47.8347,3896677.0
2020-04-03 09:30:00,54.69,55.45,54.59,55.36,808481.0,47.6344,48.2964,47.5473,48.218,808481.0
2020-04-03 10:00:00,55.37,55.52,54.96,55.05,1257510.0,48.2267,48.3573,47.8696,47.948,1257510.0
2020-04-03 10:30:00,55.04,55.13,54.88,55.05,745189.0,47.9393,48.0177,47.7999,47.948,745189.0
2020-04-03 11:00:00,55.06,55.19,54.59,54.68,600553.0,47.9567,48.0699,47.5473,47.6257,600553.0
2020-04-03 11:30:00,54.67,54.82,54.57,54.77,575907.0,47.617,47.7476,47.5299,47.7041,575907.0
2020-04-03 12:00:00,54.78,54.81,54.46,54.63,374857.0,47.7128,47.7389,47.4341,47.5822,374857.0
2020-04-03 12:30:00,54.62,54.9,54.61,54.86,380138.0,47.5735,47.8173,47.5647,47.7825,380138.0
2020-04-03 13:00:00,54.86,54.99,54.8,54.81,365572.0,47.7825,47.8957,47.7302,47.7389,365572.0
2020-04-03 13:30:00,54.81,54.81,54.55,54.6,468559.0,47.7389,47.7389,47.5125,47.556,468559.0
2020-04-03 14:00:00,54.6,54.88,54.5,54.86,679258.0,47.556,47.7999,47.4689,47.7825,679258.0
2020-04-03 14:30:00,54.85,55.01,54.67,55.01,505472.0,47.7738,47.9131,47.617,47.9131,505472.0
2020-04-03 15:00:00,55.0,55.25,54.92,55.11,919467.0,47.9044,48.1222,47.8347,48.0002,919467.0
2020-04-03 15:30:00,55.1,55.51,54.78,55.35,3481529.0,47.9915,48.3486,47.7128,48.2093,3481529.0
2020-04-06 09:30:00,56.54,56.8,55.92,56.74,1977544.0,49.2457,49.4722,48.7057,49.4199,1977544.0
2020-04-06 10:00:00,56.75,56.81,56.38,56.5,1469438.0,49.4287,49.4809,49.1064,49.2109,1469438.0
2020-04-06 10:30:00,56.49,56.83,56.49,56.6,805804.0,49.2022,49.4983,49.2022,49.298,805804.0
2020-04-06 11:00:00,56.6,56.8,56.52,56.79,464392.0,49.298,49.4722,49.2283,49.4635,464392.0
2020-04-06 11:30:00,56.79,56.97,56.68,56.88,520401.0,49.4635,49.6203,49.3677,49.5419,520401.0
2020-04-06 12:00:00,56.89,57.1,56.86,57.02,551153.0,49.5506,49.7335,49.5245,49.6638,551153.0
2020-04-06 12:30:00,57.01,57.07,56.91,56.97,419512.0,49.6551,49.7074,49.568,49.6203,419512.0
2020-04-06 13:00:00,56.96,56.99,56.83,56.91,516917.0,49.6116,49.6377,49.4983,49.568,516917.0
2020-04-06 13:30:00,56.91,57.09,56.78,57.09,419472.0,49.568,49.7248,49.4548,49.7248,419472.0
2020-04-06 14:00:00,57.08,57.09,56.76,56.79,1067765.0,49.7161,49.7248,49.4374,49.4635,1067765.0
2020-04-06 14:30:00,56.8,57.08,56.8,57.05,494341.0,49.4722,49.7161,49.4722,49.69,494341.0
2020-04-06 15:00:00,57.04,57.2,56.76,57.02,867289.0,49.6812,49.8206,49.4374,49.6638,867289.0
2020-04-06 15:30:00,57.01,57.81,56.97,57.32,3881301.0,49.6551,50.3519,49.6203,49.9251,3881301.0
2020-04-07 09:30:00,57.97,58.36,57.79,57.98,1755563.0,50.4913,50.831,50.3345,50.5,1755563.0
2020-04-07 10:00:00,57.99,58.0,57.6,57.91,1522477.0,50.5087,50.5174,50.169,50.439,1522477.0
2020-04-07 10:30:00,57.92,58.25,57.88,58.05,996815.0,50.4477,50.7351,50.4129,50.5609,996815.0
2020-04-07 11:00:00,58.05,58.46,57.74,58.45,1166533.0,50.5609,50.918,50.2909,50.9093,1166533.0
2020-04-07 11:30:00,58.44,58.57,58.18,58.3,1161767.0,50.9006,51.0139,50.6742,50.7787,1161767.0
2020-04-07 12:00:00,58.3,58.76,58.29,58.63,685400.0,50.7787,51.1793,50.77,51.0661,685400.0
2020-04-07 12:30:00,58.63,58.64,58.29,58.36,574674.0,51.0661,51.0748,50.77,50.831,574674.0
2020-04-07 13:00:00,58.37,58.44,58.22,58.27,858853.0,50.8397,50.9006,50.709,50.7526,858853.0
2020-04-07 13:30:00,58.27,58.3,58.07,58.15,1000315.0,50.7526,50.7787,50.5784,50.648,1000315.0
2020-04-07 14:00:00,58.14,58.16,57.71,57.9,721602.0,50.6393,50.6568,50.2648,50.4303,721602.0
2020-04-07 14:30:00,57.89,57.95,57.16,57.18,744413.0,50.4216,50.4738,49.7858,49.8032,744413.0
2020-04-07 15:00:00,57.18,57.59,56.92,56.95,2276317.0,49.8032,50.1603,49.5767,49.6029,2276317.0
2020-04-07 15:30:00,56.96,57.69,56.74,56.75,3727220.0,49.6116,50.2474,49.4199,49.4287,3727220.0
2020-04-08 09:30:00,57.17,57.32,56.61,56.66,1376296.0,49.7945,49.9251,49.3067,49.3503,1376296.0
2020-04-08 10:00:00,56.68,57.0,56.53,56.96,840731.0,49.3677,49.6464,49.237,49.6116,840731.0
2020-04-08 10:30:00,56.97,57.16,56.88,57.11,1046457.0,49.6203,49.7858,49.5419,49.7422,1046457.0
2020-04-08 11:00:00,57.12,57.49,56.97,57.35,1039101.0,49.7509,50.0732,49.6203,49.9513,1039101.0
2020-04-08 11:30:00,57.35,57.44,57.3,57.31,901933.0,49.9513,50.0296,49.9077,49.9164,901933.0
2020-04-08 12:00:00,57.31,57.44,57.25,57.33,628962.0,49.9164,50.0296,49.8642,49.9338,628962.0
2020-04-08 12:30:00,57.33,57.58,57.3,57.31,630640.0,49.9338,50.1516,49.9077,49.9164,630640.0
2020-04-08 13:00:00,57.31,57.47,57.27,57.29,618642.0,49.9164,50.0558,49.8816,49.899,618642.0
2020-04-08 13:30:00,57.29,57.31,57.09,57.15,681282.0,49.899,49.9164,49.7248,49.7771,681282.0
2020-04-08 14:00:00,57.15,57.55,57.11,57.51,690072.0,49.7771,50.1254,49.7422,50.0906,690072.0
2020-04-08 14:30:00,57.51,57.64,57.48,57.62,795001.0,50.0906,50.2038,50.0645,50.1864,795001.0
2020-04-08 15:00:00,57.62,57.78,57.55,57.76,1090557.0,50.1864,50.3258,50.1254,50.3084,1090557.0
2020-04-08 15:30:00,57.75,57.9,57.31,57.59,2545873.0,50.2996,50.4303,49.9164,50.1603,2545873.0
2020-04-09 09:30:00,57.76,58.29,57.61,58.25,2455003.0,50.3084,50.77,50.1777,50.7351,2455003.0
2020-04-09 10:00:00,58.25,58.47,57.99,58.43,2236589.0,50.7351,50.9268,50.5087,50.8919,2236589.0
2020-04-09 10:30:00,58.44,58.77,58.28,58.64,1682317.0,50.9006,51.1881,50.7613,51.0748,1682317.0
2020-04-09 11:00:00,58.64,58.65,58.32,58.57,1532431.0,51.0748,51.0835,50.7961,51.0139,1532431.0
2020-04-09 11:30:00,58.56,58.81,58.5,58.78,1233669.0,51.0051,51.2229,50.9529,51.1968,1233669.0
2020-04-09 12:00:00,58.78,58.89,58.74,58.74,744156.0,51.1968,51.2926,51.1619,51.1619,744156.0
2020-04-09 12:30:00,58.74,58.95,58.69,58.9,1117573.0,51.1619,51.3448,51.1184,51.3013,1117573.0
2020-04-09 13:00:00,58.91,58.99,58.79,58.98,666677.0,51.31,51.3797,51.2055,51.371,666677.0
2020-04-09 13:30:00,58.99,59.02,58.73,58.82,1289159.0,51.3797,51.4058,51.1532,51.2316,1289159.0
2020-04-09 14:00:00,58.82,58.86,58.55,58.56,822947.0,51.2316,51.2664,50.9964,51.0051,822947.0
2020-04-09 14:30:00,58.55,58.76,58.13,58.26,2061525.0,50.9964,51.1793,50.6306,50.7439,2061525.0
2020-04-09 15:00:00,58.26,58.47,58.2,58.47,1135036.0,50.7439,50.9268,50.6916,50.9268,1135036.0
2020-04-09 15:30:00,58.47,58.63,58.08,58.13,1842583.0,50.9268,51.0661,50.5871,50.6306,1842583.0
2020-04-13 09:30:00,57.8,58.24,57.57,57.59,1247158.0,50.3432,50.7264,50.1429,50.1603,1247158.0
2020-04-13 10:00:00,57.59,57.71,57.24,57.28,988476.0,50.1603,50.2648,49.8554,49.8903,988476.0
2020-04-13 10:30:00,57.28,57.42,57.14,57.42,629499.0,49.8903,50.0122,49.7683,50.0122,629499.0
2020-04-13 11:00:00,57.41,57.43,57.21,57.42,538470.0,50.0035,50.0209,49.8293,50.0122,538470.0
2020-04-13 11:30:00,57.43,57.7,57.34,57.63,575115.0,50.0209,50.2561,49.9425,50.1951,575115.0
2020-04-13 12:00:00,57.62,57.75,57.55,57.64,444365.0,50.1864,50.2996,50.1254,50.2038,444365.0
2020-04-13 12:30:00,57.63,57.66,57.37,57.43,595619.0,50.1951,50.2213,49.9687,50.0209,595619.0
2020-04-13 13:00:00,57.43,57.43,57.2,57.25,377812.0,50.0209,50.0209,49.8206,49.8642,377812.0
2020-04-13 13:30:00,57.25,57.48,57.23,57.41,486033.0,49.8642,50.0645,49.8467,50.0035,486033.0
2020-04-13 14:00:00,57.41,57.49,57.16,57.3,537072.0,50.0035,50.0732,49.7858,49.9077,537072.0
2020-04-13 14:30:00,57.3,57.59,57.3,57.58,507298.0,49.9077,50.1603,49.9077,50.1516,507298.0
2020-04-13 15:00:00,57.58,57.72,57.36,57.64,778280.0,50.1516,50.2735,49.96,50.2038,778280.0
2020-04-13 15:30:00,57.64,58.01,57.6,57.7,2081264.0,50.2038,50.5261,50.169,50.2561,2081264.0
2020-04-14 09:30:00,58.7,59.09,58.46,59.06,1160953.0,51.1271,51.4668,50.918,51.4406,1160953.0
2020-04-14 10:00:00,59.07,59.5,59.05,59.49,783607.0,51.4494,51.8239,51.4319,51.8152,783607.0
2020-04-14 10:30:00,59.48,59.53,59.31,59.44,1224520.0,51.8065,51.85,51.6584,51.7716,1224520.0
2020-04-14 11:00:00,59.45,59.54,59.22,59.3,784344.0,51.7803,51.8587,51.58,51.6497,784344.0
2020-04-14 11:30:00,59.3,59.51,59.3,59.46,655877.0,51.6497,51.8326,51.6497,51.789,655877.0
2020-04-14 12:00:00,59.47,59.76,59.47,59.65,667967.0,51.7977,52.0503,51.7977,51.9545,667967.0
2020-04-14 12:30:00,59.65,59.74,59.52,59.67,535102.0,51.9545,52.0329,51.8413,51.9719,535102.0
2020-04-14 13:00:00,59.67,59.8,59.59,59.78,459777.0,51.9719,52.0852,51.9023,52.0678,459777.0
2020-04-14 13:30:00,59.79,60.13,59.79,60.03,3083411.0,52.0765,52.3726,52.0765,52.2855,3083411.0
2020-04-14 14:00:00,60.03,60.07,59.88,59.97,483767.0,52.2855,52.3203,52.1549,52.2332,483767.0
2020-04-14 14:30:00,59.97,60.0,59.77,59.87,765081.0,52.2332,52.2594,52.059,52.1461,765081.0
2020-04-14 15:00:00,59.85,60.02,59.73,60.02,953453.0,52.1287,52.2768,52.0242,52.2768,953453.0
2020-04-14 15:30:00,60.02,60.22,59.99,60.14,3604740.0,52.2768,52.451,52.2507,52.3813,3604740.0
2020-04-15 09:30:00,59.35,59.72,59.25,59.67,1595654.0,51.6932,52.0155,51.6061,51.9719,1595654.0
2020-04-15 10:00:00,59.66,59.66,59.0,59.01,814630.0,51.9632,51.9632,51.3884,51.3971,814630.0
2020-04-15 10:30:00,59.01,59.17,58.94,59.06,699082.0,51.3971,51.5365,51.3361,51.4406,699082.0
2020-04-15 11:00:00,59.05,59.07,58.8,58.97,718526.0,51.4319,51.4494,51.2142,51.3623,718526.0
2020-04-15 11:30:00,58.98,59.15,58.88,58.94,641585.0,51.371,51.519,51.2839,51.3361,641585.0
2020-04-15 12:00:00,58.94,59.02,58.76,58.97,736342.0,51.3361,51.4058,51.1793,51.3623,736342.0
2020-04-15 12:30:00,58.97,59.15,58.92,59.06,640135.0,51.3623,51.519,51.3187,51.4406,640135.0
2020-04-15 13:00:00,59.06,59.36,59.02,59.3,526055.0,51.4406,51.7019,51.4058,51.6497,526055.0
2020-04-15 13:30:00,59.3,59.3,58.97,58.97,506733.0,51.6497,51.6497,51.3623,51.3623,506733.0
2020-04-15 14:00:00,58.97,59.43,58.97,59.36,980273.0,51.3623,51.7629,51.3623,51.7019,980273.0
2020-04-15 14:30:00,59.36,59.44,59.24,59.39,751530.0,51.7019,51.7716,51.5974,51.7281,751530.0
2020-04-15 15:00:00,59.39,59.44,59.11,59.16,1121085.0,51.7281,51.7716,51.4842,51.5277,1121085.0
2020-04-15 15:30:00,59.15,59.23,58.99,59.19,2027378.0,51.519,51.5887,51.3797,51.5539,2027378.0
2020-04-16 09:30:00,59.51,59.61,58.96,58.98,1738826.0,51.8326,51.9197,51.3535,51.371,1738826.0
2020-04-16 10:00:00,58.98,58.99,58.75,58.86,1280833.0,51.371,51.3797,51.1706,51.2664,1280833.0
2020-04-16 10:30:00,58.85,59.15,58.79,59.15,727741.0,51.2577,51.519,51.2055,51.519,727741.0
2020-04-16 11:00:00,59.16,59.41,59.08,59.28,866605.0,51.5277,51.7455,51.4581,51.6323,866605.0
2020-04-16 11:30:00,59.27,59.62,59.23,59.53,672461.0,51.6236,51.9284,51.5887,51.85,672461.0
2020-04-16 12:00:00,59.53,59.56,59.12,59.23,1362979.0,51.85,51.8761,51.4929,51.5887,1362979.0
2020-04-16 12:30:00,59.23,59.39,59.08,59.33,740446.0,51.5887,51.7281,51.4581,51.6758,740446.0
2020-04-16 13:00:00,59.33,59.45,59.2,59.42,778231.0,51.6758,51.7803,51.5626,51.7542,778231.0
2020-04-16 13:30:00,59.42,59.47,59.29,59.34,465121.0,51.7542,51.7977,51.641,51.6845,465121.0
2020-04-16 14:00:00,59.33,59.51,59.25,59.39,789707.0,51.6758,51.8326,51.6061,51.7281,789707.0
2020-04-16 14:30:00,59.38,59.62,59.38,59.59,593354.0,51.7194,51.9284,51.7194,51.9023,593354.0
2020-04-16 15:00:00,59.59,59.75,59.48,59.73,1256000.0,51.9023,52.0416,51.8065,52.0242,1256000.0
2020-04-16 15:30:00,59.74,59.81,59.57,59.61,2092052.0,52.0329,52.0939,51.8848,51.9197,2092052.0
2020-04-17 09:30:00,60.32,60.38,59.88,60.08,1922208.0,52.5381,52.5903,52.1549,52.3291,1922208.0
2020-04-17 10:00:00,60.07,60.14,59.84,59.95,897187.0,52.3203,52.3813,52.12,52.2158,897187.0
2020-04-17 10:30:00,59.94,59.98,59.6,59.73,932658.0,52.2071,52.242,51.911,52.0242,932658.0
2020-04-17 11:00:00,59.72,59.76,59.51,59.59,564589.0,52.0155,52.0503,51.8326,51.9023,564589.0
2020-04-17 11:30:00,59.59,59.87,59.56,59.76,854268.0,51.9023,52.1461,51.8761,52.0503,854268.0
2020-04-17 12:00:00,59.77,59.91,59.62,59.87,503840.0,52.059,52.181,51.9284,52.1461,503840.0
2020-04-17 12:30:00,59.86,60.06,59.86,59.99,433582.0,52.1374,52.3116,52.1374,52.2507,433582.0
2020-04-17 13:00:00,59.98,60.07,59.9,59.93,388465.0,52.242,52.3203,52.1723,52.1984,388465.0
2020-04-17 13:30:00,59.93,60.04,59.9,60.03,398182.0,52.1984,52.2942,52.1723,52.2855,398182.0
2020-04-17 14:00:00,60.03,60.09,59.93,59.94,476265.0,52.2855,52.3378,52.1984,52.2071,476265.0
2020-04-17 14:30:00,59.94,60.03,59.74,60.03,786598.0,52.2071,52.2855,52.0329,52.2855,786598.0
2020-04-17 15:00:00,60.04,60.19,60.03,60.18,596944.0,52.2942,52.4249,52.2855,52.4162,596944.0
2020-04-17 15:30:00,60.18,60.7,60.17,60.52,1693187.0,52.4162,52.8691,52.4074,52.7123,1693187.0
2020-04-20 09:30:00,59.9,60.15,59.79,59.94,1115950.0,52.1723,52.39,52.0765,52.2071,1115950.0
2020-04-20 10:00:00,59.94,60.05,59.78,60.03,713713.0,52.2071,52.3029,52.0678,52.2855,713713.0
2020-04-20 10:30:00,60.02,60.22,59.95,60.16,531654.0,52.2768,52.451,52.2158,52.3987,531654.0
2020-04-20 11:00:00,60.15,60.24,59.99,60.16,682569.0,52.39,52.4684,52.2507,52.3987,682569.0
2020-04-20 11:30:00,60.15,60.3,60.12,60.18,514911.0,52.39,52.5207,52.3639,52.4162,514911.0
2020-04-20 12:00:00,60.19,60.25,60.14,60.15,292549.0,52.4249,52.4771,52.3813,52.39,292549.0
2020-04-20 12:30:00,60.16,60.32,60.15,60.26,264087.0,52.3987,52.5381,52.39,52.4858,264087.0
2020-04-20 13:00:00,60.25,60.27,60.05,60.11,415844.0,52.4771,52.4945,52.3029,52.3552,415844.0
2020-04-20 13:30:00,60.1,60.23,60.04,60.17,479879.0,52.3465,52.4597,52.2942,52.4074,479879.0
2020-04-20 14:00:00,60.17,60.2,59.76,59.77,296648.0,52.4074,52.4336,52.0503,52.059,296648.0
2020-04-20 14:30:00,59.77,59.9,59.53,59.54,576021.0,52.059,52.1723,51.85,51.8587,576021.0
2020-04-20 15:00:00,59.54,59.7,59.49,59.66,813733.0,51.8587,51.9981,51.8152,51.9632,813733.0
2020-04-20 15:30:00,59.66,59.78,59.26,59.28,1747486.0,51.9632,52.0678,51.6148,51.6323,1747486.0
2020-04-21 09:30:00,58.47,58.81,58.18,58.67,1377766.0,50.9268,51.2229,50.6742,51.101,1377766.0
2020-04-21 10:00:00,58.68,58.73,58.45,58.67,627834.0,51.1097,51.1532,50.9093,51.101,627834.0
2020-04-21 10:30:00,58.68,58.71,58.43,58.46,740219.0,51.1097,51.1358,50.8919,50.918,740219.0
2020-04-21 11:00:00,58.46,58.48,58.01,58.05,932449.0,50.918,50.9355,50.5261,50.5609,932449.0
2020-04-21 11:30:00,58.08,58.25,57.95,58.11,649848.0,50.5871,50.7351,50.4738,50.6132,649848.0
2020-04-21 12:00:00,58.11,58.16,57.93,57.95,498369.0,50.6132,50.6568,50.4564,50.4738,498369.0
2020-04-21 12:30:00,57.95,58.1,57.84,58.05,518416.0,50.4738,50.6045,50.378,50.5609,518416.0
2020-04-21 13:00:00,58.05,58.24,58.02,58.15,731419.0,50.5609,50.7264,50.5348,50.648,731419.0
2020-04-21 13:30:00,58.15,58.31,58.1,58.2,1014132.0,50.648,50.7874,50.6045,50.6916,1014132.0
2020-04-21 14:00:00,58.2,58.46,58.13,58.33,1367506.0,50.6916,50.918,50.6306,50.8048,1367506.0
2020-04-21 14:30:00,58.33,58.36,57.99,58.03,634642.0,50.8048,50.831,50.5087,50.5435,634642.0
2020-04-21 15:00:00,58.04,58.25,57.88,58.17,896244.0,50.5522,50.7351,50.4129,50.6655,896244.0
2020-04-21 15:30:00,58.17,58.42,57.87,57.99,1836128.0,50.6655,50.8832,50.4042,50.5087,1836128.0
2020-04-22 09:30:00,58.75,58.75,58.2,58.29,1590970.0,51.1706,51.1706,50.6916,50.77,1590970.0
2020-04-22 10:00:00,58.29,58.43,58.16,58.32,1065769.0,50.77,50.8919,50.6568,50.7961,1065769.0
2020-04-22 10:30:00,58.32,58.39,58.21,58.23,925222.0,50.7961,50.8571,50.7003,50.7177,925222.0
2020-04-22 11:00:00,58.23,58.43,58.14,58.41,887343.0,50.7177,50.8919,50.6393,50.8745,887343.0
2020-04-22 11:30:00,58.42,58.6,58.41,58.48,894536.0,50.8832,51.04,50.8745,50.9355,894536.0
2020-04-22 12:00:00,58.49,58.59,58.37,58.52,683126.0,50.9442,51.0313,50.8397,50.9703,683126.0
2020-04-22 12:30:00,58.53,58.58,58.39,58.43,609781.0,50.979,51.0226,50.8571,50.8919,609781.0
2020-04-22 13:00:00,58.44,58.53,58.39,58.52,765292.0,50.9006,50.979,50.8571,50.9703,765292.0
2020-04-22 13:30:00,58.52,58.58,58.43,58.55,1088335.0,50.9703,51.0226,50.8919,50.9964,1088335.0
2020-04-22 14:00:00,58.55,58.64,58.49,58.56,1626212.0,50.9964,51.0748,50.9442,51.0051,1626212.0
2020-04-22 14:30:00,58.56,58.75,58.56,58.74,549765.0,51.0051,51.1706,51.0051,51.1619,549765.0
2020-04-22 15:00:00,58.74,58.83,58.69,58.73,732505.0,51.1619,51.2403,51.1184,51.1532,732505.0
2020-04-22 15:30:00,58.73,58.94,58.57,58.59,2742646.0,51.1532,51.3361,51.0139,51.0313,2742646.0
2020-04-23 09:30:00,58.47,58.77,58.39,58.6,1401577.0,50.9268,51.1881,50.8571,51.04,1401577.0
2020-04-23 10:00:00,58.61,58.64,58.41,58.62,1012707.0,51.0487,51.0748,50.8745,51.0574,1012707.0
2020-04-23 10:30:00,58.63,58.85,58.61,58.75,876543.0,51.0661,51.2577,51.0487,51.1706,876543.0
2020-04-23 11:00:00,58.74,58.76,58.58,58.68,557955.0,51.1619,51.1793,51.0226,51.1097,557955.0
2020-04-23 11:30:00,58.69,58.69,58.49,58.54,541637.0,51.1184,51.1184,50.9442,50.9877,541637.0
2020-04-23 12:00:00,58.53,58.7,58.5,58.67,565280.0,50.979,51.1271,50.9529,51.101,565280.0
2020-04-23 12:30:00,58.66,58.68,57.99,58.41,2241479.0,51.0922,51.1097,50.5087,50.8745,2241479.0
2020-04-23 13:00:00,58.41,58.56,58.18,58.27,783101.0,50.8745,51.0051,50.6742,50.7526,783101.0
2020-04-23 13:30:00,58.27,58.37,58.18,58.34,713155.0,50.7526,50.8397,50.6742,50.8135,713155.0
2020-04-23 14:00:00,58.34,58.45,58.18,58.43,606802.0,50.8135,50.9093,50.6742,50.8919,606802.0
2020-04-23 14:30:00,58.43,58.54,58.39,58.51,657719.0,50.8919,50.9877,50.8571,50.9616,657719.0
2020-04-23 15:00:00,58.51,58.51,58.17,58.29,800602.0,50.9616,50.9616,50.6655,50.77,800602.0
2020-04-23 15:30:00,58.29,58.36,58.06,58.09,5080247.0,50.77,50.831,50.5697,50.5958,5080247.0
2020-04-24 09:30:00,58.43,58.51,58.23,58.28,1105645.0,50.8919,50.9616,50.7177,50.7613,1105645.0
2020-04-24 10:00:00,58.29,58.55,58.24,58.41,924204.0,50.77,50.9964,50.7264,50.8745,924204.0
2020-04-24 10:30:00,58.4,58.53,58.36,58.37,584424.0,50.8658,50.979,50.831,50.8397,584424.0
2020-04-24 11:00:00,58.38,58.41,58.23,58.3,542028.0,50.8484,50.8745,50.7177,50.7787,542028.0
2020-04-24 11:30:00,58.3,58.39,58.24,58.28,722337.0,50.7787,50.8571,50.7264,50.7613,722337.0
2020-04-24 12:00:00,58.29,58.4,58.23,58.4,407619.0,50.77,50.8658,50.7177,50.8658,407619.0
2020-04-24 12:30:00,58.4,58.47,58.33,58.36,346881.0,50.8658,50.9268,50.8048,50.831,346881.0
2020-04-24 13:00:00,58.36,58.36,58.28,58.35,315060.0,50.831,50.831,50.7613,50.8222,315060.0
2020-04-24 13:30:00,58.35,58.55,58.3,58.54,392875.0,50.8222,50.9964,50.7787,50.9877,392875.0
2020-04-24 14:00:00,58.53,58.63,58.47,58.48,363675.0,50.979,51.0661,50.9268,50.9355,363675.0
2020-04-24 14:30:00,58.48,58.61,58.47,58.53,486561.0,50.9355,51.0487,50.9268,50.979,486561.0
2020-04-24 15:00:00,58.52,58.7,58.43,58.69,586484.0,50.9703,51.1271,50.8919,51.1184,586484.0
2020-04-24 15:30:00,58.7,58.9,58.65,58.7,1878935.0,51.1271,51.3013,51.0835,51.1271,1878935.0
2020-04-27 09:30:00,59.07,59.08,58.8,58.87,1001251.0,51.4494,51.4581,51.2142,51.2752,1001251.0
2020-04-27 10:00:00,58.87,58.92,58.69,58.82,517251.0,51.2752,51.3187,51.1184,51.2316,517251.0
2020-04-27 10:30:00,58.82,58.84,58.65,58.73,470588.0,51.2316,51.249,51.0835,51.1532,470588.0
2020-04-27 11:00:00,58.73,58.85,58.66,58.81,807959.0,51.1532,51.2577,51.0922,51.2229,807959.0
2020-04-27 11:30:00,58.81,58.96,58.77,58.89,617883.0,51.2229,51.3535,51.1881,51.2926,617883.0
2020-04-27 12:00:00,58.89,58.95,58.81,58.89,379407.0,51.2926,51.3448,51.2229,51.2926,379407.0
2020-04-27 12:30:00,58.9,59.01,58.86,58.9,404877.0,51.3013,51.3971,51.2664,51.3013,404877.0
2020-04-27 13:00:00,58.91,58.97,58.86,58.89,550134.0,51.31,51.3623,51.2664,51.2926,550134.0
2020-04-27 13:30:00,58.9,58.94,58.81,58.89,306465.0,51.3013,51.3361,51.2229,51.2926,306465.0
2020-04-27 14:00:00,58.89,59.0,58.88,58.95,1286797.0,51.2926,51.3884,51.2839,51.3448,1286797.0
2020-04-27 14:30:00,58.95,59.04,58.94,58.95,1075120.0,51.3448,51.4232,51.3361,51.3448,1075120.0
2020-04-27 15:00:00,58.96,59.06,58.93,59.0,661209.0,51.3535,51.4406,51.3274,51.3884,661209.0
2020-04-27 15:30:00,59.0,59.15,58.89,58.89,2245096.0,51.3884,51.519,51.2926,51.2926,2245096.0
2020-04-28 09:30:00,59.56,59.63,59.29,59.34,1169993.0,51.8761,51.9371,51.641,51.6845,1169993.0
2020-04-28 10:00:00,59.34,59.64,59.26,59.63,869699.0,51.6845,51.9458,51.6148,51.9371,869699.0
2020-04-28 10:30:00,59.63,59.63,59.24,59.26,834245.0,51.9371,51.9371,51.5974,51.6148,834245.0
2020-04-28 11:00:00,59.26,59.51,59.22,59.5,635671.0,51.6148,51.8326,51.58,51.8239,635671.0
2020-04-28 11:30:00,59.49,59.53,59.22,59.25,504473.0,51.8152,51.85,51.58,51.6061,504473.0
2020-04-28 12:00:00,59.25,59.27,58.96,59.04,553413.0,51.6061,51.6236,51.3535,51.4232,553413.0
2020-04-28 12:30:00,59.05,59.26,59.0,59.22,772240.0,51.4319,51.6148,51.3884,51.58,772240.0
2020-04-28 13:00:00,59.22,59.36,59.21,59.33,378380.0,51.58,51.7019,51.5713,51.6758,378380.0
2020-04-28 13:30:00,59.32,59.44,59.26,59.37,483235.0,51.6671,51.7716,51.6148,51.7107,483235.0
2020-04-28 14:00:00,59.37,59.52,59.36,59.52,371363.0,51.7107,51.8413,51.7019,51.8413,371363.0
2020-04-28 14:30:00,59.52,59.56,59.37,59.4,317302.0,51.8413,51.8761,51.7107,51.7368,317302.0
2020-04-28 15:00:00,59.4,59.54,59.35,59.44,630693.0,51.7368,51.8587,51.6932,51.7716,630693.0
2020-04-28 15:30:00,59.43,59.5,59.06,59.18,3420358.0,51.7629,51.8239,51.4406,51.5452,3420358.0
2020-04-29 09:30:00,59.5,59.51,58.4,58.7,1552523.0,51.8239,51.8326,50.8658,51.1271,1552523.0
2020-04-29 10:00:00,58.69,58.91,58.59,58.83,804430.0,51.1184,51.31,51.0313,51.2403,804430.0
2020-04-29 10:30:00,58.83,58.85,58.68,58.79,691359.0,51.2403,51.2577,51.1097,51.2055,691359.0
2020-04-29 11:00:00,58.79,58.92,58.73,58.89,468986.0,51.2055,51.3187,51.1532,51.2926,468986.0
2020-04-29 11:30:00,58.89,59.19,58.87,59.15,871522.0,51.2926,51.5539,51.2752,51.519,871522.0
2020-04-29 12:00:00,59.16,59.33,59.16,59.31,481008.0,51.5277,51.6758,51.5277,51.6584,481008.0
2020-04-29 12:30:00,59.3,59.42,59.28,59.34,410254.0,51.6497,51.7542,51.6323,51.6845,410254.0
2020-04-29 13:00:00,59.35,59.5,59.34,59.46,833081.0,51.6932,51.8239,51.6845,51.789,833081.0
2020-04-29 13:30:00,59.46,59.47,59.33,59.4,1091833.0,51.789,51.7977,51.6758,51.7368,1091833.0
2020-04-29 14:00:00,59.41,59.47,59.13,59.19,742344.0,51.7455,51.7977,51.5016,51.5539,742344.0
2020-04-29 14:30:00,59.19,59.32,59.08,59.26,648313.0,51.5539,51.6671,51.4581,51.6148,648313.0
2020-04-29 15:00:00,59.24,59.36,59.23,59.34,720147.0,51.5974,51.7019,51.5887,51.6845,720147.0
2020-04-29 15:30:00,59.35,59.35,58.87,58.95,4250353.0,51.6932,51.6932,51.2752,51.3448,4250353.0
2020-04-30 09:30:00,58.79,58.82,57.92,58.16,2440177.0,51.2055,51.2316,50.4477,50.6568,2440177.0
2020-04-30 10:00:00,58.16,58.74,58.07,58.69,1206380.0,50.6568,51.1619,50.5784,51.1184,1206380.0
2020-04-30 10:30:00,58.7,58.8,58.52,58.57,992031.0,51.1271,51.2142,50.9703,51.0139,992031.0
2020-04-30 11:00:00,58.58,58.7,58.5,58.52,719756.0,51.0226,51.1271,50.9529,50.9703,719756.0
2020-04-30 11:30:00,58.51,58.6,58.3,58.33,442563.0,50.9616,51.04,50.7787,50.8048,442563.0
2020-04-30 12:00:00,58.33,58.46,58.29,58.43,555227.0,50.8048,50.918,50.77,50.8919,555227.0
2020-04-30 12:30:00,58.42,58.44,58.27,58.39,849515.0,50.8832,50.9006,50.7526,50.8571,849515.0
2020-04-30 13:00:00,58.39,58.45,58.26,58.32,490196.0,50.8571,50.9093,50.7439,50.7961,490196.0
2020-04-30 13:30:00,58.32,58.43,58.18,58.22,604144.0,50.7961,50.8919,50.6742,50.709,604144.0
2020-04-30 14:00:00,58.22,58.25,58.12,58.14,633641.0,50.709,50.7351,50.6219,50.6393,633641.0
2020-04-30 14:30:00,58.14,58.31,58.11,58.17,622644.0,50.6393,50.7874,50.6132,50.6655,622644.0
2020-04-30 15:00:00,58.17,58.46,58.1,58.37,775214.0,50.6655,50.918,50.6045,50.8397,775214.0
2020-04-30 15:30:00,58.37,58.44,58.14,58.27,3348495.0,50.8397,50.9006,50.6393,50.7526,3348495.0
2020-05-01 09:30:00,57.94,58.24,57.73,58.17,1243622.0,50.4651,50.7264,50.2822,50.6655,1243622.0
2020-05-01 10:00:00,58.17,58.27,58.04,58.24,1315615.0,50.6655,50.7526,50.5522,50.7264,1315615.0
2020-05-01 10:30:00,58.24,58.43,58.2,58.23,991399.0,50.7264,50.8919,50.6916,50.7177,991399.0
2020-05-01 11:00:00,58.22,58.31,58.06,58.1,534413.0,50.709,50.7874,50.5697,50.6045,534413.0
2020-05-01 11:30:00,58.11,58.2,57.98,58.03,542429.0,50.6132,50.6916,50.5,50.5435,542429.0
2020-05-01 12:00:00,58.03,58.06,57.92,58.03,549405.0,50.5435,50.5697,50.4477,50.5435,549405.0
2020-05-01 12:30:00,58.02,58.04,57.87,57.97,402283.0,50.5348,50.5522,50.4042,50.4913,402283.0
2020-05-01 13:00:00,57.97,58.01,57.7,57.77,577482.0,50.4913,50.5261,50.2561,50.3171,577482.0
2020-05-01 13:30:00,57.77,57.8,57.53,57.56,538350.0,50.3171,50.3432,50.108,50.1342,538350.0
2020-05-01 14:00:00,57.56,57.75,57.46,57.64,839799.0,50.1342,50.2996,50.0471,50.2038,839799.0
2020-05-01 14:30:00,57.64,57.76,57.61,57.75,828050.0,50.2038,50.3084,50.1777,50.2996,828050.0
2020-05-01 15:00:00,57.74,57.82,57.61,57.67,617489.0,50.2909,50.3606,50.1777,50.23,617489.0
2020-05-01 15:30:00,57.66,57.69,57.38,57.62,2071838.0,50.2213,50.2474,49.9774,50.1864,2071838.0
2020-05-04 09:30:00,57.6,57.67,57.03,57.09,1212095.0,50.169,50.23,49.6725,49.7248,1212095.0
2020-05-04 10:00:00,57.1,57.29,57.02,57.12,1030922.0,49.7335,49.899,49.6638,49.7509,1030922.0
2020-05-04 10:30:00,57.13,57.33,57.09,57.11,687256.0,49.7596,49.9338,49.7248,49.7422,687256.0
2020-05-04 11:00:00,57.11,57.4,57.07,57.3,661259.0,49.7422,49.9948,49.7074,49.9077,661259.0
2020-05-04 11:30:00,57.31,57.57,57.29,57.48,600451.0,49.9164,50.1429,49.899,50.0645,600451.0
2020-05-04 12:00:00,57.48,57.54,57.42,57.51,464677.0,50.0645,50.1167,50.0122,50.0906,464677.0
2020-05-04 12:30:00,57.51,57.54,57.29,57.31,468831.0,50.0906,50.1167,49.899,49.9164,468831.0
2020-05-04 13:00:00,57.31,57.34,57.17,57.28,684646.0,49.9164,49.9425,49.7945,49.8903,684646.0
2020-05-04 13:30:00,57.28,57.36,57.26,57.35,411707.0,49.8903,49.96,49.8729,49.9513,411707.0
2020-05-04 14:00:00,57.35,57.43,57.31,57.35,482435.0,49.9513,50.0209,49.9164,49.9513,482435.0
2020-05-04 14:30:00,57.35,57.52,57.29,57.51,588721.0,49.9513,50.0993,49.899,50.0906,588721.0
2020-05-04 15:00:00,57.5,57.66,57.46,57.64,661150.0,50.0819,50.2213,50.0471,50.2038,661150.0
2020-05-04 15:30:00,57.64,57.72,57.5,57.6,2355668.0,50.2038,50.2735,50.0819,50.169,2355668.0
2020-05-05 09:30:00,57.76,58.02,57.58,57.81,1026904.0,50.3084,50.5348,50.1516,50.3519,1026904.0
2020-05-05 10:00:00,57.81,57.82,57.56,57.75,914698.0,50.3519,50.3606,50.1342,50.2996,914698.0
2020-05-05 10:30:00,57.74,57.94,57.7,57.87,575479.0,50.2909,50.4651,50.2561,50.4042,575479.0
2020-05-05 11:00:00,57.87,58.07,57.83,57.95,712219.0,50.4042,50.5784,50.3693,50.4738,712219.0
2020-05-05 11:30:00,57.96,58.09,57.92,58.08,430492.0,50.4826,50.5958,50.4477,50.5871,430492.0
2020-05-05 12:00:00,58.09,58.26,58.08,58.11,376607.0,50.5958,50.7439,50.5871,50.6132,376607.0
2020-05-05 12:30:00,58.11,58.11,58.0,58.02,320754.0,50.6132,50.6132,50.5174,50.5348,320754.0
2020-05-05 13:00:00,58.02,58.08,58.0,58.07,343379.0,50.5348,50.5871,50.5174,50.5784,343379.0
2020-05-05 13:30:00,58.07,58.12,58.06,58.09,296820.0,50.5784,50.6219,50.5697,50.5958,296820.0
2020-05-05 14:00:00,58.08,58.2,58.07,58.16,455987.0,50.5871,50.6916,50.5784,50.6568,455987.0
2020-05-05 14:30:00,58.15,58.19,58.04,58.14,303180.0,50.648,50.6829,50.5522,50.6393,303180.0
2020-05-05 15:00:00,58.14,58.14,57.75,57.81,705484.0,50.6393,50.6393,50.2996,50.3519,705484.0
2020-05-05 15:30:00,57.81,57.88,57.63,57.64,1547817.0,50.3519,50.4129,50.1951,50.2038,1547817.0
2020-05-06 09:30:00,57.74,57.9,57.41,57.51,970220.0,50.2909,50.4303,50.0035,50.0906,970220.0
2020-05-06 10:00:00,57.51,57.57,57.42,57.43,609925.0,50.0906,50.1429,50.0122,50.0209,609925.0
2020-05-06 10:30:00,57.44,57.66,57.31,57.53,603381.0,50.0296,50.2213,49.9164,50.108,603381.0
2020-05-06 11:00:00,57.53,57.58,57.25,57.39,547142.0,50.108,50.1516,49.8642,49.9861,547142.0
2020-05-06 11:30:00,57.39,57.45,57.21,57.28,636571.0,49.9861,50.0384,49.8293,49.8903,636571.0
2020-05-06 12:00:00,57.27,57.38,57.23,57.35,743906.0,49.8816,49.9774,49.8467,49.9513,743906.0
2020-05-06 12:30:00,57.36,57.4,57.3,57.35,498170.0,49.96,49.9948,49.9077,49.9513,498170.0
2020-05-06 13:00:00,57.35,57.44,57.23,57.41,285895.0,49.9513,50.0296,49.8467,50.0035,285895.0
2020-05-06 13:30:00,57.41,57.52,57.41,57.43,472252.0,50.0035,50.0993,50.0035,50.0209,472252.0
2020-05-06 14:00:00,57.42,57.42,57.29,57.34,538353.0,50.0122,50.0122,49.899,49.9425,538353.0
2020-05-06 14:30:00,57.33,57.44,57.27,57.33,656637.0,49.9338,50.0296,49.8816,49.9338,656637.0
2020-05-06 15:00:00,57.34,57.4,57.26,57.3,836196.0,49.9425,49.9948,49.8729,49.9077,836196.0
2020-05-06 15:30:00,57.3,57.3,56.96,57.01,1877926.0,49.9077,49.9077,49.6116,49.6551,1877926.0
2020-05-07 09:30:00,57.47,57.53,57.14,57.3,1107820.0,50.0558,50.108,49.7683,49.9077,1107820.0
2020-05-07 10:00:00,57.3,57.32,57.04,57.11,893110.0,49.9077,49.9251,49.6812,49.7422,893110.0
2020-05-07 10:30:00,57.11,57.13,56.9,56.95,510693.0,49.7422,49.7596,49.5593,49.6029,510693.0
2020-05-07 11:00:00,56.95,57.16,56.93,57.15,538009.0,49.6029,49.7858,49.5854,49.7771,538009.0
2020-05-07 11:30:00,57.16,57.39,57.12,57.35,641068.0,49.7858,49.9861,49.7509,49.9513,641068.0
2020-05-07 12:00:00,57.35,57.43,57.28,57.35,753789.0,49.9513,50.0209,49.8903,49.9513,753789.0
2020-05-07 12:30:00,57.35,57.37,57.24,57.34,779770.0,49.9513,49.9687,49.8554,49.9425,779770.0
2020-05-07 13:00:00,57.35,57.4,57.22,57.23,959891.0,49.9513,49.9948,49.838,49.8467,959891.0
2020-05-07 13:30:00,57.24,57.32,57.17,57.2,601431.0,49.8554,49.9251,49.7945,49.8206,601431.0
2020-05-07 14:00:00,57.21,57.23,57.1,57.13,391607.0,49.8293,49.8467,49.7335,49.7596,391607.0
2020-05-07 14:30:00,57.13,57.17,56.99,57.06,467497.0,49.7596,49.7945,49.6377,49.6987,467497.0
2020-05-07 15:00:00,57.07,57.15,56.93,57.06,911067.0,49.7074,49.7771,49.5854,49.6987,911067.0
2020-05-07 15:30:00,57.06,57.07,56.73,56.84,1961039.0,49.6987,49.7074,49.4112,49.507,1961039.0
2020-05-08 09:30:00,57.42,57.71,57.39,57.64,1025211.0,50.0122,50.2648,49.9861,50.2038,1025211.0
2020-05-08 10:00:00,57.65,57.86,57.64,57.84,801103.0,50.2125,50.3955,50.2038,50.378,801103.0
2020-05-08 10:30:00,57.83,57.88,57.69,57.78,563844.0,50.3693,50.4129,50.2474,50.3258,563844.0
2020-05-08 11:00:00,57.78,57.93,57.75,57.92,737669.0,50.3258,50.4564,50.2996,50.4477,737669.0
2020-05-08 11:30:00,57.93,58.05,57.92,57.98,541981.0,50.4564,50.5609,50.4477,50.5,541981.0
2020-05-08 12:00:00,57.98,58.1,57.97,58.05,523196.0,50.5,50.6045,50.4913,50.5609,523196.0
2020-05-08 12:30:00,58.05,58.08,57.98,58.01,422832.0,50.5609,50.5871,50.5,50.5261,422832.0
2020-05-08 13:00:00,58.02,58.03,57.91,57.98,331807.0,50.5348,50.5435,50.439,50.5,331807.0
2020-05-08 13:30:00,57.98,58.0,57.88,57.91,471315.0,50.5,50.5174,50.4129,50.439,471315.0
2020-05-08 14:00:00,57.91,58.09,57.89,58.07,2088839.0,50.439,50.5958,50.4216,50.5784,2088839.0
2020-05-08 14:30:00,58.07,58.12,58.0,58.07,759085.0,50.5784,50.6219,50.5174,50.5784,759085.0
2020-05-08 15:00:00,58.07,58.12,57.99,58.03,914407.0,50.5784,50.6219,50.5087,50.5435,914407.0
2020-05-08 15:30:00,58.03,58.24,58.02,58.13,3362553.0,50.5435,50.7264,50.5348,50.6306,3362553.0
2020-05-11 09:30:00,57.92,58.18,57.8,57.99,1292850.0,50.4477,50.6742,50.3432,50.5087,1292850.0
2020-05-11 10:00:00,57.98,58.13,57.92,57.97,735592.0,50.5,50.6306,50.4477,50.4913,735592.0
2020-05-11 10:30:00,57.97,58.12,57.92,57.95,376180.0,50.4913,50.6219,50.4477,50.4738,376180.0
2020-05-11 11:00:00,57.95,58.14,57.94,58.14,280316.0,50.4738,50.6393,50.4651,50.6393,280316.0
2020-05-11 11:30:00,58.15,58.22,58.11,58.16,302456.0,50.648,50.709,50.6132,50.6568,302456.0
2020-05-11 12:00:00,58.17,58.3,58.13,58.29,477907.0,50.6655,50.7787,50.6306,50.77,477907.0
2020-05-11 12:30:00,58.29,58.38,58.28,58.36,373381.0,50.77,50.8484,50.7613,50.831,373381.0
2020-05-11 13:00:00,58.36,58.47,58.3,58.44,426557.0,50.831,50.9268,50.7787,50.9006,426557.0
2020-05-11 13:30:00,58.45,58.49,58.27,58.29,528340.0,50.9093,50.9442,50.7526,50.77,528340.0
2020-05-11 14:00:00,58.29,58.33,58.1,58.13,437324.0,50.77,50.8048,50.6045,50.6306,437324.0
2020-05-11 14:30:00,58.13,58.26,58.12,58.21,576746.0,50.6306,50.7439,50.6219,50.7003,576746.0
2020-05-11 15:00:00,58.21,58.3,58.09,58.13,523882.0,50.7003,50.7787,50.5958,50.6306,523882.0
2020-05-11 15:30:00,58.12,58.16,58.01,58.02,1495728.0,50.6219,50.6568,50.5261,50.5348,1495728.0
2020-05-12 09:30:00,58.23,58.49,58.21,58.46,1861742.0,50.7177,50.9442,50.7003,50.918,1861742.0
2020-05-12 10:00:00,58.46,58.55,58.33,58.34,644673.0,50.918,50.9964,50.8048,50.8135,644673.0
2020-05-12 10:30:00,58.34,58.45,58.21,58.43,1090424.0,50.8135,50.9093,50.7003,50.8919,1090424.0
2020-05-12 11:00:00,58.44,58.55,58.35,58.46,875183.0,50.9006,50.9964,50.8222,50.918,875183.0
2020-05-12 11:30:00,58.45,58.51,58.29,58.33,908590.0,50.9093,50.9616,50.77,50.8048,908590.0
2020-05-12 12:00:00,58.32,58.32,58.03,58.09,650102.0,50.7961,50.7961,50.5435,50.5958,650102.0
2020-05-12 12:30:00,58.08,58.16,57.85,58.12,5913234.0,50.5871,50.6568,50.3867,50.6219,5913234.0
2020-05-12 13:00:00,58.12,58.15,57.92,57.97,519535.0,50.6219,50.648,50.4477,50.4913,519535.0
2020-05-12 13:30:00,57.97,58.04,57.96,58.02,311977.0,50.4913,50.5522,50.4826,50.5348,311977.0
2020-05-12 14:00:00,58.03,58.1,57.92,58.07,513206.0,50.5435,50.6045,50.4477,50.5784,513206.0
2020-05-12 14:30:00,58.07,58.19,58.0,58.15,1829408.0,50.5784,50.6829,50.5174,50.648,1829408.0
2020-05-12 15:00:00,58.14,58.15,57.94,57.98,876649.0,50.6393,50.648,50.4651,50.5,876649.0
2020-05-12 15:30:00,57.99,58.03,57.55,57.56,1880563.0,50.5087,50.5435,50.1254,50.1342,1880563.0
2020-05-13 09:30:00,57.49,57.63,57.3,57.38,904966.0,50.0732,50.1951,49.9077,49.9774,904966.0
2020-05-13 10:00:00,57.38,57.65,57.36,57.64,759196.0,49.9774,50.2125,49.96,50.2038,759196.0
2020-05-13 10:30:00,57.65,57.82,57.43,57.47,574275.0,50.2125,50.3606,50.0209,50.0558,574275.0
2020-05-13 11:00:00,57.48,57.64,57.35,57.47,928664.0,50.0645,50.2038,49.9513,50.0558,928664.0
2020-05-13 11:30:00,57.47,57.52,57.1,57.26,969357.0,50.0558,50.0993,49.7335,49.8729,969357.0
2020-05-13 12:00:00,57.26,57.33,57.13,57.21,983759.0,49.8729,49.9338,49.7596,49.8293,983759.0
2020-05-13 12:30:00,57.21,57.38,57.16,57.26,801701.0,49.8293,49.9774,49.7858,49.8729,801701.0
2020-05-13 13:00:00,57.26,57.28,57.06,57.12,724910.0,49.8729,49.8903,49.6987,49.7509,724910.0
2020-05-13 13:30:00,57.11,57.16,57.0,57.05,577310.0,49.7422,49.7858,49.6464,49.69,577310.0
2020-05-13 14:00:00,57.05,57.19,57.0,57.0,586147.0,49.69,49.8119,49.6464,49.6464,586147.0
2020-05-13 14:30:00,57.0,57.02,56.84,56.84,391324.0,49.6464,49.6638,49.507,49.507,391324.0
2020-05-13 15:00:00,56.85,57.1,56.69,56.81,816345.0,49.5158,49.7335,49.3764,49.4809,816345.0
2020-05-13 15:30:00,56.81,57.11,56.76,57.03,2163798.0,49.4809,49.7422,49.4374,49.6725,2163798.0
2020-05-14 09:30:00,56.85,56.96,56.49,56.56,1177913.0,49.5158,49.6116,49.2022,49.2632,1177913.0
2020-05-14 10:00:00,56.55,56.56,56.11,56.15,1047357.0,49.2545,49.2632,48.8712,48.9061,1047357.0
2020-05-14 10:30:00,56.15,56.26,55.98,56.03,1367264.0,48.9061,49.0019,48.758,48.8015,1367264.0
2020-05-14 11:00:00,56.03,56.21,56.03,56.13,947059.0,48.8015,48.9583,48.8015,48.8886,947059.0
2020-05-14 11:30:00,56.14,56.5,56.13,56.4,911795.0,48.8974,49.2109,48.8886,49.1238,911795.0
2020-05-14 12:00:00,56.4,56.75,56.32,56.63,716297.0,49.1238,49.4287,49.0541,49.3241,716297.0
2020-05-14 12:30:00,56.64,56.93,56.59,56.87,428378.0,49.3328,49.5854,49.2893,49.5332,428378.0
2020-05-14 13:00:00,56.87,56.99,56.83,56.99,346325.0,49.5332,49.6377,49.4983,49.6377,346325.0
2020-05-14 13:30:00,56.98,57.04,56.81,56.81,539242.0,49.629,49.6812,49.4809,49.4809,539242.0
2020-05-14 14:00:00,56.83,56.86,56.7,56.83,417344.0,49.4983,49.5245,49.3851,49.4983,417344.0
2020-05-14 14:30:00,56.84,56.9,56.53,56.65,776658.0,49.507,49.5593,49.237,49.3416,776658.0
2020-05-14 15:00:00,56.65,56.95,56.61,56.92,777571.0,49.3416,49.6029,49.3067,49.5767,777571.0
2020-05-14 15:30:00,56.92,56.96,56.71,56.9,1652845.0,49.5767,49.6116,49.3938,49.5593,1652845.0
2020-05-15 09:30:00,56.88,57.24,56.67,57.24,980570.0,49.5419,49.8554,49.359,49.8554,980570.0
2020-05-15 10:00:00,57.25,57.41,57.16,57.19,1643266.0,49.8642,50.0035,49.7858,49.8119,1643266.0
2020-05-15 10:30:00,57.19,57.23,56.92,56.96,806337.0,49.8119,49.8467,49.5767,49.6116,806337.0
2020-05-15 11:00:00,56.95,57.1,56.83,57.08,771060.0,49.6029,49.7335,49.4983,49.7161,771060.0
2020-05-15 11:30:00,57.08,57.12,56.97,57.07,704432.0,49.7161,49.7509,49.6203,49.7074,704432.0
2020-05-15 12:00:00,57.07,57.19,57.02,57.08,1520651.0,49.7074,49.8119,49.6638,49.7161,1520651.0
2020-05-15 12:30:00,57.09,57.3,57.04,57.12,1069733.0,49.7248,49.9077,49.6812,49.7509,1069733.0
2020-05-15 13:00:00,57.11,57.47,57.1,57.4,716279.0,49.7422,50.0558,49.7335,49.9948,716279.0
2020-05-15 13:30:00,57.39,57.45,57.32,57.43,619686.0,49.9861,50.0384,49.9251,50.0209,619686.0
2020-05-15 14:00:00,57.43,57.56,57.41,57.5,1623618.0,50.0209,50.1342,50.0035,50.0819,1623618.0
2020-05-15 14:30:00,57.5,57.51,57.28,57.3,1112652.0,50.0819,50.0906,49.8903,49.9077,1112652.0
2020-05-15 15:00:00,57.3,57.45,57.26,57.31,1526822.0,49.9077,50.0384,49.8729,49.9164,1526822.0
2020-05-15 15:30:00,57.31,57.39,57.11,57.37,5851535.0,49.9164,49.9861,49.7422,49.9687,5851535.0
2020-05-18 09:30:00,58.29,58.4,57.88,58.02,1675627.0,50.77,50.8658,50.4129,50.5348,1675627.0
2020-05-18 10:00:00,58.02,58.15,57.92,58.01,1109835.0,50.5348,50.648,50.4477,50.5261,1109835.0
2020-05-18 10:30:00,58.01,58.18,57.97,58.16,716829.0,50.5261,50.6742,50.4913,50.6568,716829.0
2020-05-18 11:00:00,58.16,58.29,58.08,58.25,700466.0,50.6568,50.77,50.5871,50.7351,700466.0
2020-05-18 11:30:00,58.26,58.34,58.14,58.17,1676686.0,50.7439,50.8135,50.6393,50.6655,1676686.0
2020-05-18 12:00:00,58.17,58.21,58.04,58.18,1226222.0,50.6655,50.7003,50.5522,50.6742,1226222.0
2020-05-18 12:30:00,58.18,58.18,58.08,58.09,343198.0,50.6742,50.6742,50.5871,50.5958,343198.0
2020-05-18 13:00:00,58.09,58.25,58.09,58.23,550101.0,50.5958,50.7351,50.5958,50.7177,550101.0
2020-05-18 13:30:00,58.23,58.36,58.16,58.36,485874.0,50.7177,50.831,50.6568,50.831,485874.0
2020-05-18 14:00:00,58.36,58.55,58.36,58.49,844899.0,50.831,50.9964,50.831,50.9442,844899.0
2020-05-18 14:30:00,58.48,58.51,58.42,58.45,727937.0,50.9355,50.9616,50.8832,50.9093,727937.0
2020-05-18 15:00:00,58.45,58.5,58.38,58.45,1020806.0,50.9093,50.9529,50.8484,50.9093,1020806.0
2020-05-18 15:30:00,58.45,58.6,58.29,58.32,2377441.0,50.9093,51.04,50.77,50.7961,2377441.0
2020-05-19 09:30:00,58.38,58.41,57.67,57.78,1100365.0,50.8484,50.8745,50.23,50.3258,1100365.0
2020-05-19 10:00:00,57.78,57.94,57.77,57.93,738577.0,50.3258,50.4651,50.3171,50.4564,738577.0
2020-05-19 10:30:00,57.92,58.09,57.85,58.02,570108.0,50.4477,50.5958,50.3867,50.5348,570108.0
2020-05-19 11:00:00,58.02,58.1,57.94,58.1,629392.0,50.5348,50.6045,50.4651,50.6045,629392.0
2020-05-19 11:30:00,58.09,58.09,57.94,57.99,641162.0,50.5958,50.5958,50.4651,50.5087,641162.0
2020-05-19 12:00:00,57.99,58.0,57.87,57.91,416187.0,50.5087,50.5174,50.4042,50.439,416187.0
2020-05-19 12:30:00,57.91,57.93,57.77,57.84,389225.0,50.439,50.4564,50.3171,50.378,389225.0
2020-05-19 13:00:00,57.83,57.87,57.75,57.79,374646.0,50.3693,50.4042,50.2996,50.3345,374646.0
2020-05-19 13:30:00,57.79,57.84,57.74,57.79,334058.0,50.3345,50.378,50.2909,50.3345,334058.0
2020-05-19 14:00:00,57.79,57.9,57.74,57.85,464149.0,50.3345,50.4303,50.2909,50.3867,464149.0
2020-05-19 14:30:00,57.85,57.9,57.51,57.55,742605.0,50.3867,50.4303,50.0906,50.1254,742605.0
2020-05-19 15:00:00,57.55,57.74,57.51,57.63,1277247.0,50.1254,50.2909,50.0906,50.1951,1277247.0
2020-05-19 15:30:00,57.63,57.63,57.23,57.25,3863513.0,50.1951,50.1951,49.8467,49.8642,3863513.0
2020-05-20 09:30:00,57.71,57.74,57.36,57.49,822756.0,50.2648,50.2909,49.96,50.0732,822756.0
2020-05-20 10:00:00,57.5,57.84,57.48,57.82,510012.0,50.0819,50.378,50.0645,50.3606,510012.0
2020-05-20 10:30:00,57.83,57.84,57.66,57.72,388827.0,50.3693,50.378,50.2213,50.2735,388827.0
2020-05-20 11:00:00,57.73,57.89,57.71,57.84,414743.0,50.2822,50.4216,50.2648,50.378,414743.0
2020-05-20 11:30:00,57.84,57.92,57.83,57.88,358621.0,50.378,50.4477,50.3693,50.4129,358621.0
2020-05-20 12:00:00,57.88,57.94,57.76,57.84,373979.0,50.4129,50.4651,50.3084,50.378,373979.0
2020-05-20 12:30:00,57.84,57.94,57.81,57.84,338595.0,50.378,50.4651,50.3519,50.378,338595.0
2020-05-20 13:00:00,57.84,57.88,57.67,57.68,271420.0,50.378,50.4129,50.23,50.2387,271420.0
2020-05-20 13:30:00,57.69,57.81,57.68,57.76,438511.0,50.2474,50.3519,50.2387,50.3084,438511.0
2020-05-20 14:00:00,57.75,57.85,57.68,57.73,418162.0,50.2996,50.3867,50.2387,50.2822,418162.0
2020-05-20 14:30:00,57.73,57.86,57.71,57.78,320506.0,50.2822,50.3955,50.2648,50.3258,320506.0
2020-05-20 15:00:00,57.78,57.82,57.6,57.8,1242074.0,50.3258,50.3606,50.169,50.3432,1242074.0
2020-05-20 15:30:00,57.8,57.92,57.71,57.89,2089242.0,50.3432,50.4477,50.2648,50.4216,2089242.0
2020-05-21 09:30:00,57.82,57.83,57.55,57.73,1250563.0,50.3606,50.3693,50.1254,50.2822,1250563.0
2020-05-21 10:00:00,57.72,57.8,57.64,57.74,863773.0,50.2735,50.3432,50.2038,50.2909,863773.0
2020-05-21 10:30:00,57.74,57.74,57.51,57.51,1205622.0,50.2909,50.2909,50.0906,50.0906,1205622.0
2020-05-21 11:00:00,57.5,57.5,57.24,57.3,1092518.0,50.0819,50.0819,49.8554,49.9077,1092518.0
2020-05-21 11:30:00,57.3,57.38,57.23,57.25,559884.0,49.9077,49.9774,49.8467,49.8642,559884.0
2020-05-21 12:00:00,57.25,57.37,57.22,57.25,394038.0,49.8642,49.9687,49.838,49.8642,394038.0
2020-05-21 12:30:00,57.25,57.32,57.15,57.26,585911.0,49.8642,49.9251,49.7771,49.8729,585911.0
2020-05-21 13:00:00,57.26,57.39,57.22,57.29,707601.0,49.8729,49.9861,49.838,49.899,707601.0
2020-05-21 13:30:00,57.28,57.29,57.16,57.22,572336.0,49.8903,49.899,49.7858,49.838,572336.0
2020-05-21 14:00:00,57.22,57.37,57.21,57.36,623676.0,49.838,49.9687,49.8293,49.96,623676.0
2020-05-21 14:30:00,57.36,57.37,57.15,57.24,540997.0,49.96,49.9687,49.7771,49.8554,540997.0
2020-05-21 15:00:00,57.24,57.44,57.24,57.37,774200.0,49.8554,50.0296,49.8554,49.9687,774200.0
2020-05-21 15:30:00,57.37,57.4,57.17,57.28,3332334.0,49.9687,49.9948,49.7945,49.8903,3332334.0
2020-05-22 09:30:00,57.29,57.33,57.16,57.16,1221750.0,49.899,49.9338,49.7858,49.7858,1221750.0
2020-05-22 10:00:00,57.16,57.37,57.16,57.36,644146.0,49.7858,49.9687,49.7858,49.96,644146.0
2020-05-22 10:30:00,57.37,57.5,57.31,57.33,542188.0,49.9687,50.0819,49.9164,49.9338,542188.0
2020-05-22 11:00:00,57.33,57.43,57.27,57.41,573176.0,49.9338,50.0209,49.8816,50.0035,573176.0
2020-05-22 11:30:00,57.41,57.42,57.3,57.31,371790.0,50.0035,50.0122,49.9077,49.9164,371790.0
2020-05-22 12:00:00,57.31,57.36,57.24,57.25,258059.0,49.9164,49.96,49.8554,49.8642,258059.0
2020-05-22 12:30:00,57.26,57.41,57.26,57.33,346366.0,49.8729,50.0035,49.8729,49.9338,346366.0
2020-05-22 13:00:00,57.33,57.38,57.28,57.34,227798.0,49.9338,49.9774,49.8903,49.9425,227798.0
2020-05-22 13:30:00,57.34,57.39,57.31,57.34,220071.0,49.9425,49.9861,49.9164,49.9425,220071.0
2020-05-22 14:00:00,57.34,57.43,57.32,57.39,684466.0,49.9425,50.0209,49.9251,49.9861,684466.0
2020-05-22 14:30:00,57.39,57.42,57.31,57.35,512713.0,49.9861,50.0122,49.9164,49.9513,512713.0
2020-05-22 15:00:00,57.35,57.41,57.22,57.3,448621.0,49.9513,50.0035,49.838,49.9077,448621.0
2020-05-22 15:30:00,57.3,57.52,57.28,57.47,797255.0,49.9077,50.0993,49.8903,50.0558,797255.0
2020-05-26 09:30:00,58.28,58.38,58.1,58.13,890081.0,50.7613,50.8484,50.6045,50.6306,890081.0
2020-05-26 10:00:00,58.13,58.17,57.92,58.06,501181.0,50.6306,50.6655,50.4477,50.5697,501181.0
2020-05-26 10:30:00,58.06,58.19,58.01,58.18,550944.0,50.5697,50.6829,50.5261,50.6742,550944.0
2020-05-26 11:00:00,58.17,58.22,58.09,58.13,633988.0,50.6655,50.709,50.5958,50.6306,633988.0
2020-05-26 11:30:00,58.13,58.14,57.98,58.01,595285.0,50.6306,50.6393,50.5,50.5261,595285.0
2020-05-26 12:00:00,58.01,58.08,57.93,57.94,371056.0,50.5261,50.5871,50.4564,50.4651,371056.0
2020-05-26 12:30:00,57.94,58.06,57.93,58.05,219341.0,50.4651,50.5697,50.4564,50.5609,219341.0
2020-05-26 13:00:00,58.05,58.08,57.97,57.99,354551.0,50.5609,50.5871,50.4913,50.5087,354551.0
2020-05-26 13:30:00,58.0,58.05,57.96,58.03,369383.0,50.5174,50.5609,50.4826,50.5435,369383.0
2020-05-26 14:00:00,58.02,58.15,58.02,58.13,589733.0,50.5348,50.648,50.5348,50.6306,589733.0
2020-05-26 14:30:00,58.13,58.16,58.02,58.1,1045743.0,50.6306,50.6568,50.5348,50.6045,1045743.0
2020-05-26 15:00:00,58.09,58.13,58.0,58.03,1453377.0,50.5958,50.6306,50.5174,50.5435,1453377.0
2020-05-26 15:30:00,58.04,58.09,57.66,57.77,2314411.0,50.5522,50.5958,50.2213,50.3171,2314411.0
2020-05-27 09:30:00,58.24,58.34,58.06,58.21,1513800.0,50.7264,50.8135,50.5697,50.7003,1513800.0
2020-05-27 10:00:00,58.2,58.43,58.16,58.21,1007521.0,50.6916,50.8919,50.6568,50.7003,1007521.0
2020-05-27 10:30:00,58.2,58.2,58.02,58.17,1033518.0,50.6916,50.6916,50.5348,50.6655,1033518.0
2020-05-27 11:00:00,58.17,58.33,58.1,58.25,726673.0,50.6655,50.8048,50.6045,50.7351,726673.0
2020-05-27 11:30:00,58.25,58.3,57.91,58.29,721076.0,50.7351,50.7787,50.439,50.77,721076.0
2020-05-27 12:00:00,58.29,58.38,58.2,58.21,681321.0,50.77,50.8484,50.6916,50.7003,681321.0
2020-05-27 12:30:00,58.22,58.3,58.2,58.27,502412.0,50.709,50.7787,50.6916,50.7526,502412.0
2020-05-27 13:00:00,58.27,58.29,58.14,58.16,532472.0,50.7526,50.77,50.6393,50.6568,532472.0
2020-05-27 13:30:00,58.16,58.22,58.09,58.18,381613.0,50.6568,50.709,50.5958,50.6742,381613.0
2020-05-27 14:00:00,58.18,58.31,58.17,58.29,474689.0,50.6742,50.7874,50.6655,50.77,474689.0
2020-05-27 14:30:00,58.29,58.37,58.22,58.36,357867.0,50.77,50.8397,50.709,50.831,357867.0
2020-05-27 15:00:00,58.37,58.45,58.33,58.43,557760.0,50.8397,50.9093,50.8048,50.8919,557760.0
2020-05-27 15:30:00,58.43,58.69,58.35,58.69,1486682.0,50.8919,51.1184,50.8222,51.1184,1486682.0
2020-05-28 09:30:00,59.1,59.3,58.85,58.93,1134482.0,51.4755,51.6497,51.2577,51.3274,1134482.0
2020-05-28 10:00:00,58.92,59.26,58.9,59.18,724968.0,51.3187,51.6148,51.3013,51.5452,724968.0
2020-05-28 10:30:00,59.21,59.42,59.14,59.4,502105.0,51.5713,51.7542,51.5103,51.7368,502105.0
2020-05-28 11:00:00,59.39,59.5,59.22,59.29,756390.0,51.7281,51.8239,51.58,51.641,756390.0
2020-05-28 11:30:00,59.29,59.35,59.22,59.27,442790.0,51.641,51.6932,51.58,51.6236,442790.0
2020-05-28 12:00:00,59.28,59.32,59.23,59.28,414563.0,51.6323,51.6671,51.5887,51.6323,414563.0
2020-05-28 12:30:00,59.28,59.46,59.27,59.4,340797.0,51.6323,51.789,51.6236,51.7368,340797.0
2020-05-28 13:00:00,59.4,59.44,59.29,59.37,508994.0,51.7368,51.7716,51.641,51.7107,508994.0
2020-05-28 13:30:00,59.37,59.41,59.29,59.38,419698.0,51.7107,51.7455,51.641,51.7194,419698.0
2020-05-28 14:00:00,59.39,59.46,59.33,59.35,513838.0,51.7281,51.789,51.6758,51.6932,513838.0
2020-05-28 14:30:00,59.35,59.39,59.24,59.32,625094.0,51.6932,51.7281,51.5974,51.6671,625094.0
2020-05-28 15:00:00,59.32,59.38,59.17,59.19,774705.0,51.6671,51.7194,51.5365,51.5539,774705.0
2020-05-28 15:30:00,59.19,59.25,59.07,59.16,2102473.0,51.5539,51.6061,51.4494,51.5277,2102473.0
2020-05-29 09:30:00,58.99,59.06,58.74,58.81,1350138.0,51.3797,51.4406,51.1619,51.2229,1350138.0
2020-05-29 10:00:00,58.81,59.04,58.73,58.77,904461.0,51.2229,51.4232,51.1532,51.1881,904461.0
2020-05-29 10:30:00,58.77,58.9,58.65,58.65,567069.0,51.1881,51.3013,51.0835,51.0835,567069.0
2020-05-29 11:00:00,58.66,58.8,58.55,58.74,608438.0,51.0922,51.2142,50.9964,51.1619,608438.0
2020-05-29 11:30:00,58.73,58.81,58.69,58.73,452781.0,51.1532,51.2229,51.1184,51.1532,452781.0
2020-05-29 12:00:00,58.74,58.8,58.6,58.65,417777.0,51.1619,51.2142,51.04,51.0835,417777.0
2020-05-29 12:30:00,58.65,58.88,58.46,58.79,861133.0,51.0835,51.2839,50.918,51.2055,861133.0
2020-05-29 13:00:00,58.79,58.81,58.69,58.75,238714.0,51.2055,51.2229,51.1184,51.1706,238714.0
2020-05-29 13:30:00,58.75,58.78,58.61,58.67,226464.0,51.1706,51.1968,51.0487,51.101,226464.0
2020-05-29 14:00:00,58.67,58.93,58.63,58.9,664080.0,51.101,51.3274,51.0661,51.3013,664080.0
2020-05-29 14:30:00,58.9,59.06,58.52,59.05,1171751.0,51.3013,51.4406,50.9703,51.4319,1171751.0
2020-05-29 15:00:00,59.05,59.21,58.92,59.01,1124736.0,51.4319,51.5713,51.3187,51.3971,1124736.0
2020-05-29 15:30:00,59.0,59.42,58.93,59.21,2929007.0,51.3884,51.7542,51.3274,51.5713,2929007.0
2020-06-01 09:30:00,59.26,59.51,59.24,59.37,941354.0,51.6148,51.8326,51.5974,51.7107,941354.0
2020-06-01 10:00:00,59.37,59.51,59.22,59.48,760696.0,51.7107,51.8326,51.58,51.8065,760696.0
2020-06-01 10:30:00,59.48,59.66,59.46,59.64,422598.0,51.8065,51.9632,51.789,51.9458,422598.0
2020-06-01 11:00:00,59.64,59.69,59.52,59.58,528652.0,51.9458,51.9894,51.8413,51.8936,528652.0
2020-06-01 11:30:00,59.58,59.8,59.57,59.73,906688.0,51.8936,52.0852,51.8848,52.0242,906688.0
2020-06-01 12:00:00,59.74,59.8,59.7,59.74,253421.0,52.0329,52.0852,51.9981,52.0329,253421.0
2020-06-01 12:30:00,59.74,59.85,59.73,59.84,299823.0,52.0329,52.1287,52.0242,52.12,299823.0
2020-06-01 13:00:00,59.84,59.86,59.76,59.78,550376.0,52.12,52.1374,52.0503,52.0678,550376.0
2020-06-01 13:30:00,59.79,59.8,59.7,59.74,454749.0,52.0765,52.0852,51.9981,52.0329,454749.0
2020-06-01 14:00:00,59.74,59.77,59.65,59.69,779910.0,52.0329,52.059,51.9545,51.9894,779910.0
2020-06-01 14:30:00,59.69,59.81,59.67,59.8,573384.0,51.9894,52.0939,51.9719,52.0852,573384.0
2020-06-01 15:00:00,59.8,59.86,59.71,59.75,701647.0,52.0852,52.1374,52.0068,52.0416,701647.0
2020-06-01 15:30:00,59.76,59.79,59.58,59.65,1453714.0,52.0503,52.0765,51.8936,51.9545,1453714.0
2020-06-02 09:30:00,59.74,59.83,59.55,59.58,742951.0,52.0329,52.1113,51.8674,51.8936,742951.0
2020-06-02 10:00:00,59.57,59.61,59.41,59.54,1188272.0,51.8848,51.9197,51.7455,51.8587,1188272.0
2020-06-02 10:30:00,59.54,59.66,59.53,59.59,788739.0,51.8587,51.9632,51.85,51.9023,788739.0
2020-06-02 11:00:00,59.6,59.6,59.4,59.48,558499.0,51.911,51.911,51.7368,51.8065,558499.0
2020-06-02 11:30:00,59.48,59.58,59.36,59.44,718847.0,51.8065,51.8936,51.7019,51.7716,718847.0
2020-06-02 12:00:00,59.44,59.53,59.41,59.49,360160.0,51.7716,51.85,51.7455,51.8152,360160.0
2020-06-02 12:30:00,59.49,59.52,59.42,59.46,408322.0,51.8152,51.8413,51.7542,51.789,408322.0
2020-06-02 13:00:00,59.47,59.57,59.45,59.51,302671.0,51.7977,51.8848,51.7803,51.8326,302671.0
2020-06-02 13:30:00,59.51,59.6,59.47,59.55,494450.0,51.8326,51.911,51.7977,51.8674,494450.0
2020-06-02 14:00:00,59.55,59.61,59.5,59.53,292836.0,51.8674,51.9197,51.8239,51.85,292836.0
2020-06-02 14:30:00,59.54,59.54,59.42,59.5,473664.0,51.8587,51.8587,51.7542,51.8239,473664.0
2020-06-02 15:00:00,59.5,59.52,59.34,59.41,893810.0,51.8239,51.8413,51.6845,51.7455,893810.0
2020-06-02 15:30:00,59.41,59.81,59.37,59.8,2031675.0,51.7455,52.0939,51.7107,52.0852,2031675.0
2020-06-03 09:30:00,60.06,60.13,59.92,60.08,1051244.0,52.3116,52.3726,52.1897,52.3291,1051244.0
2020-06-03 10:00:00,60.08,60.1,59.91,60.0,924467.0,52.3291,52.3465,52.181,52.2594,924467.0
2020-06-03 10:30:00,60.0,60.0,59.87,59.93,552907.0,52.2594,52.2594,52.1461,52.1984,552907.0
2020-06-03 11:00:00,59.92,60.05,59.91,59.97,1008767.0,52.1897,52.3029,52.181,52.2332,1008767.0
2020-06-03 11:30:00,59.98,60.12,59.95,60.12,625255.0,52.242,52.3639,52.2158,52.3639,625255.0
2020-06-03 12:00:00,60.11,60.16,60.06,60.13,465024.0,52.3552,52.3987,52.3116,52.3726,465024.0
2020-06-03 12:30:00,60.13,60.15,59.92,59.93,510893.0,52.3726,52.39,52.1897,52.1984,510893.0
2020-06-03 13:00:00,59.93,59.99,59.86,59.98,774469.0,52.1984,52.2507,52.1374,52.242,774469.0
2020-06-03 13:30:00,59.98,60.05,59.91,59.93,419292.0,52.242,52.3029,52.181,52.1984,419292.0
2020-06-03 14:00:00,59.93,60.1,59.92,60.05,536329.0,52.1984,52.3465,52.1897,52.3029,536329.0
2020-06-03 14:30:00,60.04,60.16,60.02,60.06,694992.0,52.2942,52.3987,52.2768,52.3116,694992.0
2020-06-03 15:00:00,60.06,60.08,59.92,60.03,599514.0,52.3116,52.3291,52.1897,52.2855,599514.0
2020-06-03 15:30:00,60.02,60.15,59.89,59.9,1447407.0,52.2768,52.39,52.1636,52.1723,1447407.0
2020-06-04 09:30:00,59.76,60.06,59.76,60.0,829843.0,52.0503,52.3116,52.0503,52.2594,829843.0
2020-06-04 10:00:00,60.0,60.07,59.81,59.96,834074.0,52.2594,52.3203,52.0939,52.2245,834074.0
2020-06-04 10:30:00,59.96,60.06,59.85,59.88,921187.0,52.2245,52.3116,52.1287,52.1549,921187.0
2020-06-04 11:00:00,59.88,59.92,59.79,59.84,675585.0,52.1549,52.1897,52.0765,52.12,675585.0
2020-06-04 11:30:00,59.84,59.87,59.75,59.78,314590.0,52.12,52.1461,52.0416,52.0678,314590.0
2020-06-04 12:00:00,59.78,59.9,59.77,59.87,478664.0,52.0678,52.1723,52.059,52.1461,478664.0
2020-06-04 12:30:00,59.86,59.88,59.76,59.77,336841.0,52.1374,52.1549,52.0503,52.059,336841.0
2020-06-04 13:00:00,59.77,59.86,59.68,59.69,474705.0,52.059,52.1374,51.9807,51.9894,474705.0
2020-06-04 13:30:00,59.69,59.76,59.66,59.69,320414.0,51.9894,52.0503,51.9632,51.9894,320414.0
2020-06-04 14:00:00,59.7,59.73,59.59,59.65,240305.0,51.9981,52.0242,51.9023,51.9545,240305.0
2020-06-04 14:30:00,59.65,59.66,59.48,59.48,908678.0,51.9545,51.9632,51.8065,51.8065,908678.0
2020-06-04 15:00:00,59.48,59.51,59.27,59.43,960174.0,51.8065,51.8326,51.6236,51.7629,960174.0
2020-06-04 15:30:00,59.43,59.58,59.38,59.57,1279682.0,51.7629,51.8936,51.7194,51.8848,1279682.0
2020-06-05 09:30:00,60.03,60.16,59.86,60.06,2431369.0,52.2855,52.3987,52.1374,52.3116,2431369.0
2020-06-05 10:00:00,60.06,60.22,59.99,60.0,999130.0,52.3116,52.451,52.2507,52.2594,999130.0
2020-06-05 10:30:00,60.01,60.16,59.94,60.13,644649.0,52.2681,52.3987,52.2071,52.3726,644649.0
2020-06-05 11:00:00,60.13,60.59,60.12,60.58,442392.0,52.3726,52.7733,52.3639,52.7645,442392.0
2020-06-05 11:30:00,60.59,60.73,60.47,60.5,525798.0,52.7733,52.8952,52.6687,52.6949,525798.0
2020-06-05 12:00:00,60.49,60.52,60.35,60.48,322188.0,52.6862,52.7123,52.5642,52.6774,322188.0
2020-06-05 12:30:00,60.48,60.56,60.41,60.5,407301.0,52.6774,52.7471,52.6165,52.6949,407301.0
2020-06-05 13:00:00,60.5,60.58,60.43,60.55,481396.0,52.6949,52.7645,52.6339,52.7384,481396.0
2020-06-05 13:30:00,60.55,60.56,60.45,60.54,407606.0,52.7384,52.7471,52.6513,52.7297,407606.0
2020-06-05 14:00:00,60.54,60.63,60.52,60.57,785097.0,52.7297,52.8081,52.7123,52.7558,785097.0
2020-06-05 14:30:00,60.57,60.61,60.39,60.45,862845.0,52.7558,52.7907,52.5991,52.6513,862845.0
2020-06-05 15:00:00,60.44,60.62,60.37,60.6,910285.0,52.6426,52.7994,52.5816,52.782,910285.0
2020-06-05 15:30:00,60.6,60.61,60.28,60.44,1710471.0,52.782,52.7907,52.5033,52.6426,1710471.0
2020-06-08 09:30:00,60.22,60.77,60.22,60.71,1018127.0,52.451,52.93,52.451,52.8778,1018127.0
2020-06-08 10:00:00,60.71,60.75,60.43,60.46,801434.0,52.8778,52.9126,52.6339,52.66,801434.0
2020-06-08 10:30:00,60.46,60.64,60.46,60.6,1897565.0,52.66,52.8168,52.66,52.782,1897565.0
2020-06-08 11:00:00,60.6,60.78,60.55,60.76,617812.0,52.782,52.9387,52.7384,52.9213,617812.0
2020-06-08 11:30:00,60.76,60.83,60.71,60.71,484189.0,52.9213,52.9823,52.8778,52.8778,484189.0
2020-06-08 12:00:00,60.71,60.73,60.61,60.7,500328.0,52.8778,52.8952,52.7907,52.8691,500328.0
2020-06-08 12:30:00,60.7,60.78,60.67,60.71,306519.0,52.8691,52.9387,52.8429,52.8778,306519.0
2020-06-08 13:00:00,60.72,60.82,60.67,60.74,360432.0,52.8865,52.9736,52.8429,52.9039,360432.0
2020-06-08 13:30:00,60.75,60.86,60.7,60.84,439037.0,52.9126,53.0084,52.8691,52.991,439037.0
2020-06-08 14:00:00,60.84,60.96,60.83,60.96,307655.0,52.991,53.0955,52.9823,53.0955,307655.0
2020-06-08 14:30:00,60.96,60.99,60.89,60.93,733060.0,53.0955,53.1217,53.0346,53.0694,733060.0
2020-06-08 15:00:00,60.93,60.94,60.78,60.78,539275.0,53.0694,53.0781,52.9387,52.9387,539275.0
2020-06-08 15:30:00,60.79,61.1,60.78,61.09,2549040.0,52.9475,53.2175,52.9387,53.2088,2549040.0
2020-06-09 09:30:00,60.93,60.93,60.21,60.26,1310830.0,53.0694,53.0694,52.4423,52.4858,1310830.0
2020-06-09 10:00:00,60.26,60.54,60.2,60.48,815723.0,52.4858,52.7297,52.4336,52.6774,815723.0
2020-06-09 10:30:00,60.49,60.72,60.49,60.58,488051.0,52.6862,52.8865,52.6862,52.7645,488051.0
2020-06-09 11:00:00,60.56,60.74,60.54,60.72,371002.0,52.7471,52.9039,52.7297,52.8865,371002.0
2020-06-09 11:30:00,60.72,60.73,60.48,60.59,717492.0,52.8865,52.8952,52.6774,52.7733,717492.0
2020-06-09 12:00:00,60.59,60.6,60.4,60.42,739374.0,52.7733,52.782,52.6078,52.6252,739374.0
2020-06-09 12:30:00,60.42,60.57,60.42,60.57,313892.0,52.6252,52.7558,52.6252,52.7558,313892.0
2020-06-09 13:00:00,60.56,60.65,60.5,60.63,575055.0,52.7471,52.8255,52.6949,52.8081,575055.0
2020-06-09 13:30:00,60.63,60.67,60.56,60.57,680707.0,52.8081,52.8429,52.7471,52.7558,680707.0
2020-06-09 14:00:00,60.57,60.58,60.48,60.52,700650.0,52.7558,52.7645,52.6774,52.7123,700650.0
2020-06-09 14:30:00,60.52,60.57,60.49,60.57,1204859.0,52.7123,52.7558,52.6862,52.7558,1204859.0
2020-06-09 15:00:00,60.57,60.72,60.5,60.69,1490518.0,52.7558,52.8865,52.6949,52.8604,1490518.0
2020-06-09 15:30:00,60.69,60.71,60.46,60.57,3389928.0,52.8604,52.8778,52.66,52.7558,3389928.0
2020-06-10 09:30:00,60.71,60.83,60.66,60.75,1294122.0,52.8778,52.9823,52.8342,52.9126,1294122.0
2020-06-10 10:00:00,60.75,60.81,60.44,60.48,973871.0,52.9126,52.9649,52.6426,52.6774,973871.0
2020-06-10 10:30:00,60.47,60.63,60.28,60.42,808710.0,52.6687,52.8081,52.5033,52.6252,808710.0
2020-06-10 11:00:00,60.42,60.74,60.38,60.71,538023.0,52.6252,52.9039,52.5903,52.8778,538023.0
2020-06-10 11:30:00,60.71,60.71,60.48,60.48,471606.0,52.8778,52.8778,52.6774,52.6774,471606.0
2020-06-10 12:00:00,60.48,60.62,60.48,60.6,540452.0,52.6774,52.7994,52.6774,52.782,540452.0
2020-06-10 12:30:00,60.6,60.63,60.56,60.59,259888.0,52.782,52.8081,52.7471,52.7733,259888.0
2020-06-10 13:00:00,60.59,60.67,60.56,60.6,144269.0,52.7733,52.8429,52.7471,52.782,144269.0
2020-06-10 13:30:00,60.61,60.67,60.55,60.55,271549.0,52.7907,52.8429,52.7384,52.7384,271549.0
2020-06-10 14:00:00,60.55,60.88,60.39,60.79,818255.0,52.7384,53.0258,52.5991,52.9475,818255.0
2020-06-10 14:30:00,60.79,60.8,60.38,60.5,816573.0,52.9475,52.9562,52.5903,52.6949,816573.0
2020-06-10 15:00:00,60.49,60.75,60.34,60.74,830561.0,52.6862,52.9126,52.5555,52.9039,830561.0
2020-06-10 15:30:00,60.74,60.75,60.41,60.41,1202674.0,52.9039,52.9126,52.6165,52.6165,1202674.0
2020-06-11 09:30:00,59.84,60.12,59.66,59.84,1205105.0,52.12,52.3639,51.9632,52.12,1205105.0
2020-06-11 10:00:00,59.84,59.86,59.4,59.44,856958.0,52.12,52.1374,51.7368,51.7716,856958.0
2020-06-11 10:30:00,59.44,59.62,59.36,59.48,698785.0,51.7716,51.9284,51.7019,51.8065,698785.0
2020-06-11 11:00:00,59.48,59.59,59.38,59.51,733584.0,51.8065,51.9023,51.7194,51.8326,733584.0
2020-06-11 11:30:00,59.51,59.55,59.15,59.27,788899.0,51.8326,51.8674,51.519,51.6236,788899.0
2020-06-11 12:00:00,59.27,59.28,58.92,58.95,959832.0,51.6236,51.6323,51.3187,51.3448,959832.0
2020-06-11 12:30:00,58.94,59.09,58.71,58.83,621263.0,51.3361,51.4668,51.1358,51.2403,621263.0
2020-06-11 13:00:00,58.86,58.97,58.81,58.82,727348.0,51.2664,51.3623,51.2229,51.2316,727348.0
2020-06-11 13:30:00,58.82,58.88,58.59,58.72,656276.0,51.2316,51.2839,51.0313,51.1445,656276.0
2020-06-11 14:00:00,58.73,58.73,58.49,58.63,745091.0,51.1532,51.1532,50.9442,51.0661,745091.0
2020-06-11 14:30:00,58.63,58.65,58.23,58.35,877476.0,51.0661,51.0835,50.7177,50.8222,877476.0
2020-06-11 15:00:00,58.35,58.5,58.1,58.13,1252282.0,50.8222,50.9529,50.6045,50.6306,1252282.0
2020-06-11 15:30:00,58.12,58.38,58.04,58.11,3259810.0,50.6219,50.8484,50.5522,50.6132,3259810.0
2020-06-12 09:30:00,58.89,58.92,58.54,58.65,1015188.0,51.2926,51.3187,50.9877,51.0835,1015188.0
2020-06-12 10:00:00,58.65,58.79,58.57,58.63,1470493.0,51.0835,51.2055,51.0139,51.0661,1470493.0
2020-06-12 10:30:00,58.63,58.67,58.29,58.32,1169402.0,51.0661,51.101,50.77,50.7961,1169402.0
2020-06-12 11:00:00,58.32,58.39,57.93,58.14,1261585.0,50.7961,50.8571,50.4564,50.6393,1261585.0
2020-06-12 11:30:00,58.15,58.56,58.13,58.55,969415.0,50.648,51.0051,50.6306,50.9964,969415.0
2020-06-12 12:00:00,58.56,58.78,58.51,58.57,813668.0,51.0051,51.1968,50.9616,51.0139,813668.0
2020-06-12 12:30:00,58.56,58.57,58.29,58.37,683886.0,51.0051,51.0139,50.77,50.8397,683886.0
2020-06-12 13:00:00,58.38,58.4,57.96,58.01,727305.0,50.8484,50.8658,50.4826,50.5261,727305.0
2020-06-12 13:30:00,58.01,58.08,57.63,57.66,1398897.0,50.5261,50.5871,50.1951,50.2213,1398897.0
2020-06-12 14:00:00,57.67,57.96,57.61,57.86,1267672.0,50.23,50.4826,50.1777,50.3955,1267672.0
2020-06-12 14:30:00,57.87,58.11,57.82,58.04,1367638.0,50.4042,50.6132,50.3606,50.5522,1367638.0
2020-06-12 15:00:00,58.05,58.33,57.87,57.94,1579644.0,50.5609,50.8048,50.4042,50.4651,1579644.0
2020-06-12 15:30:00,57.95,58.33,57.83,58.14,3045774.0,50.4738,50.8048,50.3693,50.6393,3045774.0
2020-06-15 09:30:00,57.58,57.68,57.19,57.65,1251260.0,50.1516,50.2387,49.8119,50.2125,1251260.0
2020-06-15 10:00:00,57.66,57.86,57.56,57.61,578438.0,50.2213,50.3955,50.1342,50.1777,578438.0
2020-06-15 10:30:00,57.6,57.96,57.52,57.82,488982.0,50.169,50.4826,50.0993,50.3606,488982.0
2020-06-15 11:00:00,57.82,58.06,57.76,57.89,575183.0,50.3606,50.5697,50.3084,50.4216,575183.0
2020-06-15 11:30:00,57.9,58.09,57.86,58.06,530724.0,50.4303,50.5958,50.3955,50.5697,530724.0
2020-06-15 12:00:00,58.05,58.29,58.01,58.26,768041.0,50.5609,50.77,50.5261,50.7439,768041.0
2020-06-15 12:30:00,58.27,58.32,58.18,58.27,535298.0,50.7526,50.7961,50.6742,50.7526,535298.0
2020-06-15 13:00:00,58.27,58.38,58.2,58.23,271499.0,50.7526,50.8484,50.6916,50.7177,271499.0
2020-06-15 13:30:00,58.23,58.28,58.14,58.15,304724.0,50.7177,50.7613,50.6393,50.648,304724.0
2020-06-15 14:00:00,58.16,58.85,58.16,58.82,1711127.0,50.6568,51.2577,50.6568,51.2316,1711127.0
2020-06-15 14:30:00,58.82,58.87,58.59,58.65,1146061.0,51.2316,51.2752,51.0313,51.0835,1146061.0
2020-06-15 15:00:00,58.65,58.85,58.57,58.58,1049110.0,51.0835,51.2577,51.0139,51.0226,1049110.0
2020-06-15 15:30:00,58.58,58.81,58.37,58.8,1646417.0,51.0226,51.2229,50.8397,51.2142,1646417.0
2020-06-16 09:30:00,59.95,60.02,59.74,59.74,927351.0,52.2158,52.2768,52.0329,52.0329,927351.0
2020-06-16 10:00:00,59.74,59.97,59.65,59.97,469048.0,52.0329,52.2332,51.9545,52.2332,469048.0
2020-06-16 10:30:00,59.97,60.02,59.1,59.19,1069302.0,52.2332,52.2768,51.4755,51.5539,1069302.0
2020-06-16 11:00:00,59.18,59.6,58.94,59.54,924402.0,51.5452,51.911,51.3361,51.8587,924402.0
2020-06-16 11:30:00,59.54,59.72,59.42,59.45,558100.0,51.8587,52.0155,51.7542,51.7803,558100.0
2020-06-16 12:00:00,59.45,59.55,59.26,59.52,381530.0,51.7803,51.8674,51.6148,51.8413,381530.0
2020-06-16 12:30:00,59.52,59.84,59.52,59.77,435288.0,51.8413,52.12,51.8413,52.059,435288.0
2020-06-16 13:00:00,59.75,59.91,59.74,59.85,379464.0,52.0416,52.181,52.0329,52.1287,379464.0
2020-06-16 13:30:00,59.85,59.87,59.64,59.67,356121.0,52.1287,52.1461,51.9458,51.9719,356121.0
2020-06-16 14:00:00,59.68,59.92,59.61,59.73,840997.0,51.9807,52.1897,51.9197,52.0242,840997.0
2020-06-16 14:30:00,59.73,59.86,59.69,59.79,339035.0,52.0242,52.1374,51.9894,52.0765,339035.0
2020-06-16 15:00:00,59.78,59.83,59.4,59.61,830811.0,52.0678,52.1113,51.7368,51.9197,830811.0
2020-06-16 15:30:00,59.6,59.77,59.44,59.74,2159556.0,51.911,52.059,51.7716,52.0329,2159556.0
2020-06-17 09:30:00,59.82,60.02,59.72,59.78,713582.0,52.1026,52.2768,52.0155,52.0678,713582.0
2020-06-17 10:00:00,59.79,60.07,59.73,59.76,913890.0,52.0765,52.3203,52.0242,52.0503,913890.0
2020-06-17 10:30:00,59.76,60.01,59.65,59.88,801125.0,52.0503,52.2681,51.9545,52.1549,801125.0
2020-06-17 11:00:00,59.88,59.9,59.66,59.75,579092.0,52.1549,52.1723,51.9632,52.0416,579092.0
2020-06-17 11:30:00,59.75,59.87,59.7,59.87,359430.0,52.0416,52.1461,51.9981,52.1461,359430.0
2020-06-17 12:00:00,59.86,59.86,59.73,59.76,314475.0,52.1374,52.1374,52.0242,52.0503,314475.0
2020-06-17 12:30:00,59.76,59.93,59.75,59.9,419639.0,52.0503,52.1984,52.0416,52.1723,419639.0
2020-06-17 13:00:00,59.9,60.02,59.9,59.98,306414.0,52.1723,52.2768,52.1723,52.242,306414.0
2020-06-17 13:30:00,59.98,60.03,59.94,59.96,332768.0,52.242,52.2855,52.2071,52.2245,332768.0
2020-06-17 14:00:00,59.94,59.99,59.84,59.9,460823.0,52.2071,52.2507,52.12,52.1723,460823.0
2020-06-17 14:30:00,59.9,59.94,59.74,59.74,430835.0,52.1723,52.2071,52.0329,52.0329,430835.0
2020-06-17 15:00:00,59.74,59.74,59.55,59.61,593587.0,52.0329,52.0329,51.8674,51.9197,593587.0
2020-06-17 15:30:00,59.61,59.68,59.44,59.61,1656510.0,51.9197,51.9807,51.7716,51.9197,1656510.0
2020-06-18 09:30:00,59.35,59.63,59.27,59.58,426803.0,51.6932,51.9371,51.6236,51.8936,426803.0
2020-06-18 10:00:00,59.58,59.71,59.51,59.56,365629.0,51.8936,52.0068,51.8326,51.8761,365629.0
2020-06-18 10:30:00,59.57,59.75,59.36,59.73,618855.0,51.8848,52.0416,51.7019,52.0242,618855.0
2020-06-18 11:00:00,59.73,59.8,59.66,59.71,346568.0,52.0242,52.0852,51.9632,52.0068,346568.0
2020-06-18 11:30:00,59.7,59.77,59.59,59.62,284718.0,51.9981,52.059,51.9023,51.9284,284718.0
2020-06-18 12:00:00,59.62,59.68,59.55,59.65,216241.0,51.9284,51.9807,51.8674,51.9545,216241.0
2020-06-18 12:30:00,59.65,59.84,59.6,59.83,266137.0,51.9545,52.12,51.911,52.1113,266137.0
2020-06-18 13:00:00,59.84,59.91,59.82,59.9,173428.0,52.12,52.181,52.1026,52.1723,173428.0
2020-06-18 13:30:00,59.9,59.99,59.89,59.94,183045.0,52.1723,52.2507,52.1636,52.2071,183045.0
2020-06-18 14:00:00,59.94,59.94,59.77,59.85,353447.0,52.2071,52.2071,52.059,52.1287,353447.0
2020-06-18 14:30:00,59.85,59.93,59.64,59.65,497447.0,52.1287,52.1984,51.9458,51.9545,497447.0
2020-06-18 15:00:00,59.66,59.72,59.58,59.7,516839.0,51.9632,52.0155,51.8936,51.9981,516839.0
2020-06-18 15:30:00,59.71,59.97,59.68,59.93,1293528.0,52.0068,52.2332,51.9807,52.1984,1293528.0
2020-06-19 09:30:00,60.49,60.67,60.33,60.48,499047.0,52.6862,52.8429,52.5468,52.6774,499047.0
2020-06-19 10:00:00,60.49,60.67,60.46,60.6,256293.0,52.6862,52.8429,52.66,52.782,256293.0
2020-06-19 10:30:00,60.6,60.6,60.44,60.44,422459.0,52.782,52.782,52.6426,52.6426,422459.0
2020-06-19 11:00:00,60.44,60.53,60.28,60.39,562332.0,52.6426,52.721,52.5033,52.5991,562332.0
2020-06-19 11:30:00,60.39,60.41,60.23,60.25,249771.0,52.5991,52.6165,52.4597,52.4771,249771.0
2020-06-19 12:00:00,60.25,60.26,59.73,59.93,807925.0,52.4771,52.4858,52.0242,52.1984,807925.0
2020-06-19 12:30:00,59.92,60.0,59.76,59.98,662769.0,52.1897,52.2594,52.0503,52.242,662769.0
2020-06-19 13:00:00,59.98,60.02,59.74,59.82,382410.0,52.242,52.2768,52.0329,52.1026,382410.0
2020-06-19 13:30:00,59.81,59.87,59.58,59.58,671335.0,52.0939,52.1461,51.8936,51.8936,671335.0
2020-06-19 14:00:00,59.58,59.76,59.56,59.61,980675.0,51.8936,52.0503,51.8761,51.9197,980675.0
2020-06-19 14:30:00,59.61,59.88,59.52,59.84,627609.0,51.9197,52.1549,51.8413,52.12,627609.0
2020-06-19 15:00:00,59.84,60.01,59.74,59.95,559826.0,52.12,52.2681,52.0329,52.2158,559826.0
2020-06-19 15:30:00,59.95,60.0,59.59,59.6,2605478.0,52.2158,52.2594,51.9023,51.911,2605478.0
2020-06-22 09:30:00,59.1,59.13,58.78,58.95,968132.0,51.8776,51.9039,51.5967,51.7459,968132.0
2020-06-22 10:00:00,58.95,59.22,58.88,59.1,540850.0,51.7459,51.9829,51.6844,51.8776,540850.0
2020-06-22 10:30:00,59.11,59.12,58.84,58.88,637768.0,51.8863,51.8951,51.6493,51.6844,637768.0
2020-06-22 11:00:00,58.87,59.06,58.84,58.95,806450.0,51.6757,51.8425,51.6493,51.7459,806450.0
2020-06-22 11:30:00,58.96,59.05,58.9,58.91,598249.0,51.7547,51.8337,51.702,51.7108,598249.0
2020-06-22 12:00:00,58.91,59.11,58.9,59.03,473084.0,51.7108,51.8863,51.702,51.8161,473084.0
2020-06-22 12:30:00,59.02,59.08,58.93,58.99,374958.0,51.8073,51.86,51.7283,51.781,374958.0
2020-06-22 13:00:00,59.0,59.05,58.98,59.0,204404.0,51.7898,51.8337,51.7722,51.7898,204404.0
2020-06-22 13:30:00,59.0,59.07,58.98,59.04,438708.0,51.7898,51.8512,51.7722,51.8249,438708.0
2020-06-22 14:00:00,59.04,59.04,58.91,58.95,356202.0,51.8249,51.8249,51.7108,51.7459,356202.0
2020-06-22 14:30:00,58.95,59.07,58.9,59.05,558204.0,51.7459,51.8512,51.702,51.8337,558204.0
2020-06-22 15:00:00,59.06,59.08,58.78,58.79,614391.0,51.8425,51.86,51.5967,51.6054,614391.0
2020-06-22 15:30:00,58.79,59.0,58.79,58.97,1546103.0,51.6054,51.7898,51.6054,51.7634,1546103.0
2020-06-23 09:30:00,59.38,59.53,59.33,59.45,1042306.0,52.1233,52.255,52.0795,52.1848,1042306.0
2020-06-23 10:00:00,59.45,59.59,59.34,59.59,366351.0,52.1848,52.3077,52.0882,52.3077,366351.0
2020-06-23 10:30:00,59.59,59.59,59.31,59.36,394659.0,52.3077,52.3077,52.0619,52.1058,394659.0
2020-06-23 11:00:00,59.36,59.57,59.31,59.5,372784.0,52.1058,52.2901,52.0619,52.2287,372784.0
2020-06-23 11:30:00,59.5,59.52,59.29,59.39,414413.0,52.2287,52.2462,52.0443,52.1321,414413.0
2020-06-23 12:00:00,59.39,59.41,59.21,59.22,290004.0,52.1321,52.1497,51.9741,51.9829,290004.0
2020-06-23 12:30:00,59.23,59.27,59.19,59.23,324782.0,51.9917,52.0268,51.9566,51.9917,324782.0
2020-06-23 13:00:00,59.23,59.36,59.22,59.33,342796.0,51.9917,52.1058,51.9829,52.0795,342796.0
2020-06-23 13:30:00,59.33,59.36,59.27,59.33,505673.0,52.0795,52.1058,52.0268,52.0795,505673.0
2020-06-23 14:00:00,59.32,59.33,59.23,59.29,372668.0,52.0707,52.0795,51.9917,52.0443,372668.0
2020-06-23 14:30:00,59.29,59.32,59.08,59.17,416656.0,52.0443,52.0707,51.86,51.939,416656.0
2020-06-23 15:00:00,59.16,59.18,59.02,59.04,652368.0,51.9302,51.9478,51.8073,51.8249,652368.0
2020-06-23 15:30:00,59.04,59.11,58.84,58.9,1639402.0,51.8249,51.8863,51.6493,51.702,1639402.0
2020-06-24 09:30:00,58.55,58.6,58.34,58.35,1070378.0,51.3948,51.4387,51.2104,51.2192,1070378.0
2020-06-24 10:00:00,58.35,58.46,58.25,58.44,716519.0,51.2192,51.3158,51.1314,51.2982,716519.0
2020-06-24 10:30:00,58.44,58.46,58.2,58.32,1084139.0,51.2982,51.3158,51.0875,51.1929,1084139.0
2020-06-24 11:00:00,58.3,58.34,57.96,58.02,768247.0,51.1753,51.2104,50.8769,50.9295,768247.0
2020-06-24 11:30:00,58.02,58.02,57.7,57.86,985025.0,50.9295,50.9295,50.6487,50.7891,985025.0
2020-06-24 12:00:00,57.85,57.99,57.8,57.89,711775.0,50.7803,50.9032,50.7364,50.8154,711775.0
2020-06-24 12:30:00,57.89,58.04,57.85,58.03,487766.0,50.8154,50.9471,50.7803,50.9383,487766.0
2020-06-24 13:00:00,58.03,58.06,57.85,57.86,479720.0,50.9383,50.9647,50.7803,50.7891,479720.0
2020-06-24 13:30:00,57.85,57.91,57.72,57.88,795165.0,50.7803,50.833,50.6662,50.8067,795165.0
2020-06-24 14:00:00,57.88,58.05,57.75,58.0,1124868.0,50.8067,50.9559,50.6925,50.912,1124868.0
2020-06-24 14:30:00,58.0,58.05,57.89,57.91,1099262.0,50.912,50.9559,50.8154,50.833,1099262.0
2020-06-24 15:00:00,57.92,58.15,57.88,58.0,1239895.0,50.8418,51.0437,50.8067,50.912,1239895.0
2020-06-24 15:30:00,58.0,58.24,57.87,57.91,2754178.0,50.912,51.1227,50.7979,50.833,2754178.0
2020-06-25 09:30:00,57.86,57.89,57.52,57.68,935771.0,50.7891,50.8154,50.4906,50.6311,935771.0
2020-06-25 10:00:00,57.69,57.85,57.58,57.83,1021233.0,50.6399,50.7803,50.5433,50.7628,1021233.0
2020-06-25 10:30:00,57.83,57.98,57.83,57.9,828956.0,50.7628,50.8944,50.7628,50.8242,828956.0
2020-06-25 11:00:00,57.9,57.97,57.7,57.94,589561.0,50.8242,50.8857,50.6487,50.8593,589561.0
2020-06-25 11:30:00,57.94,58.01,57.75,57.87,804711.0,50.8593,50.9208,50.6925,50.7979,804711.0
2020-06-25 12:00:00,57.87,58.0,57.86,57.94,415585.0,50.7979,50.912,50.7891,50.8593,415585.0
2020-06-25 12:30:00,57.94,58.09,57.89,57.92,370161.0,50.8593,50.991,50.8154,50.8418,370161.0
2020-06-25 13:00:00,57.92,57.97,57.85,57.95,207463.0,50.8418,50.8857,50.7803,50.8681,207463.0
2020-06-25 13:30:00,57.94,58.0,57.85,57.96,363222.0,50.8593,50.912,50.7803,50.8769,363222.0
2020-06-25 14:00:00,57.96,58.01,57.89,57.95,404291.0,50.8769,50.9208,50.8154,50.8681,404291.0
2020-06-25 14:30:00,57.95,58.0,57.86,57.97,672859.0,50.8681,50.912,50.7891,50.8857,672859.0
2020-06-25 15:00:00,57.96,58.35,57.94,58.3,1957430.0,50.8769,51.2192,50.8593,51.1753,1957430.0
2020-06-25 15:30:00,58.3,58.39,58.19,58.31,2885484.0,51.1753,51.2543,51.0788,51.1841,2885484.0
2020-06-26 09:30:00,58.3,58.46,58.25,58.36,1195290.0,51.1753,51.3158,51.1314,51.228,1195290.0
2020-06-26 10:00:00,58.35,58.42,58.05,58.13,799847.0,51.2192,51.2807,50.9559,51.0261,799847.0
2020-06-26 10:30:00,58.12,58.17,57.78,57.83,1157360.0,51.0173,51.0612,50.7189,50.7628,1157360.0
2020-06-26 11:00:00,57.84,58.04,57.77,57.8,883637.0,50.7715,50.9471,50.7101,50.7364,883637.0
2020-06-26 11:30:00,57.81,57.84,57.7,57.81,471549.0,50.7452,50.7715,50.6487,50.7452,471549.0
2020-06-26 12:00:00,57.8,57.82,57.46,57.66,1520551.0,50.7364,50.754,50.438,50.6135,1520551.0
2020-06-26 12:30:00,57.66,57.66,57.51,57.63,581478.0,50.6135,50.6135,50.4819,50.5872,581478.0
2020-06-26 13:00:00,57.62,57.7,57.57,57.66,568675.0,50.5784,50.6487,50.5345,50.6135,568675.0
2020-06-26 13:30:00,57.65,57.73,57.55,57.59,578866.0,50.6048,50.675,50.517,50.5521,578866.0
2020-06-26 14:00:00,57.59,57.6,57.37,57.41,738955.0,50.5521,50.5609,50.359,50.3941,738955.0
2020-06-26 14:30:00,57.41,57.46,57.22,57.28,904909.0,50.3941,50.438,50.2273,50.28,904909.0
2020-06-26 15:00:00,57.29,57.35,57.09,57.2,836147.0,50.2888,50.3414,50.1132,50.2098,836147.0
2020-06-26 15:30:00,57.19,57.35,57.08,57.11,2796876.0,50.201,50.3414,50.1044,50.1308,2796876.0
2020-06-29 09:30:00,57.5,57.84,57.45,57.79,858215.0,50.4731,50.7715,50.4292,50.7277,858215.0
2020-06-29 10:00:00,57.79,58.12,57.74,58.0,682783.0,50.7277,51.0173,50.6838,50.912,682783.0
2020-06-29 10:30:00,57.99,58.18,57.94,58.07,788831.0,50.9032,51.07,50.8593,50.9734,788831.0
2020-06-29 11:00:00,58.08,58.32,58.07,58.28,699362.0,50.9822,51.1929,50.9734,51.1578,699362.0
2020-06-29 11:30:00,58.29,58.3,58.07,58.07,552907.0,51.1666,51.1753,50.9734,50.9734,552907.0
2020-06-29 12:00:00,58.06,58.2,58.06,58.18,698888.0,50.9647,51.0875,50.9647,51.07,698888.0
2020-06-29 12:30:00,58.18,58.2,58.07,58.08,862694.0,51.07,51.0875,50.9734,50.9822,862694.0
2020-06-29 13:00:00,58.08,58.12,58.02,58.04,293690.0,50.9822,51.0173,50.9295,50.9471,293690.0
2020-06-29 13:30:00,58.05,58.1,58.01,58.06,462793.0,50.9559,50.9998,50.9208,50.9647,462793.0
2020-06-29 14:00:00,58.06,58.11,57.99,58.03,395467.0,50.9647,51.0085,50.9032,50.9383,395467.0
2020-06-29 14:30:00,58.04,58.06,57.97,58.04,430664.0,50.9471,50.9647,50.8857,50.9471,430664.0
2020-06-29 15:00:00,58.05,58.07,57.98,58.02,506635.0,50.9559,50.9734,50.8944,50.9295,506635.0
2020-06-29 15:30:00,58.01,58.22,57.89,58.22,1638202.0,50.9208,51.1051,50.8154,51.1051,1638202.0
2020-06-30 09:30:00,58.22,58.38,58.2,58.31,845226.0,51.1051,51.2456,51.0875,51.1841,845226.0
2020-06-30 10:00:00,58.32,58.52,58.32,58.48,388868.0,51.1929,51.3684,51.1929,51.3333,388868.0
2020-06-30 10:30:00,58.49,58.63,58.44,58.54,509106.0,51.3421,51.465,51.2982,51.386,509106.0
2020-06-30 11:00:00,58.55,58.61,58.52,58.57,519344.0,51.3948,51.4474,51.3684,51.4123,519344.0
2020-06-30 11:30:00,58.57,58.58,58.39,58.42,331658.0,51.4123,51.4211,51.2543,51.2807,331658.0
2020-06-30 12:00:00,58.42,58.49,58.37,58.46,152451.0,51.2807,51.3421,51.2368,51.3158,152451.0
2020-06-30 12:30:00,58.46,58.47,58.28,58.28,386007.0,51.3158,51.3246,51.1578,51.1578,386007.0
2020-06-30 13:00:00,58.28,58.31,58.23,58.28,191316.0,51.1578,51.1841,51.1139,51.1578,191316.0
2020-06-30 13:30:00,58.29,58.29,58.17,58.21,221565.0,51.1666,51.1666,51.0612,51.0963,221565.0
2020-06-30 14:00:00,58.21,58.27,58.14,58.26,378430.0,51.0963,51.149,51.0349,51.1402,378430.0
2020-06-30 14:30:00,58.25,58.28,58.21,58.24,339074.0,51.1314,51.1578,51.0963,51.1227,339074.0
2020-06-30 15:00:00,58.25,58.34,58.13,58.31,483979.0,51.1314,51.2104,51.0261,51.1841,483979.0
2020-06-30 15:30:00,58.31,58.86,58.3,58.68,2111740.0,51.1841,51.6669,51.1753,51.5089,2111740.0
2020-07-01 09:30:00,58.73,58.92,58.65,58.69,879397.0,51.5528,51.7196,51.4826,51.5177,879397.0
2020-07-01 10:00:00,58.69,58.96,58.69,58.94,450806.0,51.5177,51.7547,51.5177,51.7371,450806.0
2020-07-01 10:30:00,58.95,59.0,58.81,58.97,440102.0,51.7459,51.7898,51.623,51.7634,440102.0
2020-07-01 11:00:00,58.98,59.02,58.66,58.68,599673.0,51.7722,51.8073,51.4913,51.5089,599673.0
2020-07-01 11:30:00,58.68,58.86,58.68,58.84,297493.0,51.5089,51.6669,51.5089,51.6493,297493.0
2020-07-01 12:00:00,58.84,58.94,58.78,58.94,142472.0,51.6493,51.7371,51.5967,51.7371,142472.0
2020-07-01 12:30:00,58.94,59.01,58.86,58.89,590618.0,51.7371,51.7986,51.6669,51.6932,590618.0
2020-07-01 13:00:00,58.89,59.06,58.83,59.02,307850.0,51.6932,51.8425,51.6406,51.8073,307850.0
2020-07-01 13:30:00,59.02,59.03,58.87,58.92,410003.0,51.8073,51.8161,51.6757,51.7196,410003.0
2020-07-01 14:00:00,58.92,59.03,58.86,58.9,313887.0,51.7196,51.8161,51.6669,51.702,313887.0
2020-07-01 14:30:00,58.9,58.92,58.79,58.84,424911.0,51.702,51.7196,51.6054,51.6493,424911.0
2020-07-01 15:00:00,58.84,58.92,58.81,58.85,438081.0,51.6493,51.7196,51.623,51.6581,438081.0
2020-07-01 15:30:00,58.85,58.87,58.68,58.7,1266233.0,51.6581,51.6757,51.5089,51.5264,1266233.0
2020-07-02 09:30:00,59.18,59.52,59.18,59.5,832779.0,51.9478,52.2462,51.9478,52.2287,832779.0
2020-07-02 10:00:00,59.51,59.58,59.25,59.27,735328.0,52.2375,52.2989,52.0092,52.0268,735328.0
2020-07-02 10:30:00,59.27,59.36,59.1,59.14,553086.0,52.0268,52.1058,51.8776,51.9127,553086.0
2020-07-02 11:00:00,59.14,59.29,59.12,59.23,414824.0,51.9127,52.0443,51.8951,51.9917,414824.0
2020-07-02 11:30:00,59.24,59.34,59.24,59.26,291823.0,52.0005,52.0882,52.0005,52.018,291823.0
2020-07-02 12:00:00,59.27,59.28,59.12,59.15,230121.0,52.0268,52.0356,51.8951,51.9215,230121.0
2020-07-02 12:30:00,59.16,59.16,59.08,59.14,248859.0,51.9302,51.9302,51.86,51.9127,248859.0
2020-07-02 13:00:00,59.14,59.14,59.04,59.05,153862.0,51.9127,51.9127,51.8249,51.8337,153862.0
2020-07-02 13:30:00,59.06,59.24,59.04,59.19,158077.0,51.8425,52.0005,51.8249,51.9566,158077.0
2020-07-02 14:00:00,59.19,59.27,59.15,59.26,228449.0,51.9566,52.0268,51.9215,52.018,228449.0
2020-07-02 14:30:00,59.27,59.36,59.25,59.29,328452.0,52.0268,52.1058,52.0092,52.0443,328452.0
2020-07-02 15:00:00,59.29,59.31,59.22,59.23,507848.0,52.0443,52.0619,51.9829,51.9917,507848.0
2020-07-02 15:30:00,59.24,59.25,58.87,58.99,1739084.0,52.0005,52.0092,51.6757,51.781,1739084.0
2020-07-06 09:30:00,59.43,59.58,59.22,59.24,1039070.0,52.1672,52.2989,51.9829,52.0005,1039070.0
2020-07-06 10:00:00,59.24,59.37,58.99,59.04,898034.0,52.0005,52.1146,51.781,51.8249,898034.0
2020-07-06 10:30:00,59.03,59.19,58.98,59.18,639706.0,51.8161,51.9566,51.7722,51.9478,639706.0
2020-07-06 11:00:00,59.18,59.19,59.04,59.14,591527.0,51.9478,51.9566,51.8249,51.9127,591527.0
2020-07-06 11:30:00,59.14,59.17,59.09,59.13,492671.0,51.9127,51.939,51.8688,51.9039,492671.0
2020-07-06 12:00:00,59.14,59.17,59.08,59.09,597226.0,51.9127,51.939,51.86,51.8688,597226.0
2020-07-06 12:30:00,59.1,59.14,59.07,59.1,370652.0,51.8776,51.9127,51.8512,51.8776,370652.0
2020-07-06 13:00:00,59.11,59.14,59.06,59.11,548760.0,51.8863,51.9127,51.8425,51.8863,548760.0
2020-07-06 13:30:00,59.11,59.14,59.08,59.12,525369.0,51.8863,51.9127,51.86,51.8951,525369.0
2020-07-06 14:00:00,59.13,59.14,59.05,59.09,511865.0,51.9039,51.9127,51.8337,51.8688,511865.0
2020-07-06 14:30:00,59.09,59.15,59.04,59.05,617350.0,51.8688,51.9215,51.8249,51.8337,617350.0
2020-07-06 15:00:00,59.04,59.08,58.95,59.04,863444.0,51.8249,51.86,51.7459,51.8249,863444.0
2020-07-06 15:30:00,59.04,59.29,59.0,59.27,1952210.0,51.8249,52.0443,51.7898,52.0268,1952210.0
2020-07-07 09:30:00,58.96,59.14,58.92,59.11,550492.0,51.7547,51.9127,51.7196,51.8863,550492.0
2020-07-07 10:00:00,59.12,59.33,59.1,59.18,340948.0,51.8951,52.0795,51.8776,51.9478,340948.0
2020-07-07 10:30:00,59.18,59.22,59.03,59.17,397744.0,51.9478,51.9829,51.8161,51.939,397744.0
2020-07-07 11:00:00,59.17,59.27,59.13,59.25,264773.0,51.939,52.0268,51.9039,52.0092,264773.0
2020-07-07 11:30:00,59.25,59.55,59.2,59.46,614996.0,52.0092,52.2726,51.9653,52.1936,614996.0
2020-07-07 12:00:00,59.47,59.55,59.41,59.46,320805.0,52.2023,52.2726,52.1497,52.1936,320805.0
2020-07-07 12:30:00,59.46,59.58,59.41,59.57,218447.0,52.1936,52.2989,52.1497,52.2901,218447.0
2020-07-07 13:00:00,59.56,59.88,59.56,59.87,336285.0,52.2813,52.5622,52.2813,52.5535,336285.0
2020-07-07 13:30:00,59.87,59.9,59.81,59.88,303791.0,52.5535,52.5798,52.5008,52.5622,303791.0
2020-07-07 14:00:00,59.88,60.02,59.85,60.0,325892.0,52.5622,52.6851,52.5359,52.6676,325892.0
2020-07-07 14:30:00,60.0,60.1,59.87,60.1,396158.0,52.6676,52.7554,52.5535,52.7554,396158.0
2020-07-07 15:00:00,60.09,60.15,60.02,60.08,805000.0,52.7466,52.7992,52.6851,52.7378,805000.0
2020-07-07 15:30:00,60.08,60.1,59.71,59.83,2198854.0,52.7378,52.7554,52.413,52.5184,2198854.0
2020-07-08 09:30:00,59.95,59.99,59.68,59.75,1313848.0,52.6237,52.6588,52.3867,52.4481,1313848.0
2020-07-08 10:00:00,59.75,59.87,59.7,59.78,480336.0,52.4481,52.5535,52.4042,52.4745,480336.0
2020-07-08 10:30:00,59.78,59.81,59.65,59.75,311030.0,52.4745,52.5008,52.3603,52.4481,311030.0
2020-07-08 11:00:00,59.74,59.76,59.52,59.62,459433.0,52.4394,52.4569,52.2462,52.334,459433.0
2020-07-08 11:30:00,59.61,59.68,59.55,59.57,805607.0,52.3252,52.3867,52.2726,52.2901,805607.0
2020-07-08 12:00:00,59.56,59.67,59.56,59.65,234207.0,52.2813,52.3779,52.2813,52.3603,234207.0
2020-07-08 12:30:00,59.66,59.67,59.53,59.61,158997.0,52.3691,52.3779,52.255,52.3252,158997.0
2020-07-08 13:00:00,59.6,59.63,59.46,59.52,230040.0,52.3165,52.3428,52.1936,52.2462,230040.0
2020-07-08 13:30:00,59.51,59.64,59.46,59.49,1517975.0,52.2375,52.3516,52.1936,52.2199,1517975.0
2020-07-08 14:00:00,59.49,59.55,59.42,59.51,408663.0,52.2199,52.2726,52.1585,52.2375,408663.0
2020-07-08 14:30:00,59.51,59.54,59.41,59.5,366194.0,52.2375,52.2638,52.1497,52.2287,366194.0
2020-07-08 15:00:00,59.51,59.64,59.47,59.58,586865.0,52.2375,52.3516,52.2023,52.2989,586865.0
2020-07-08 15:30:00,59.58,59.72,59.57,59.69,1822667.0,52.2989,52.4218,52.2901,52.3955,1822667.0
2020-07-09 09:30:00,59.58,59.75,59.5,59.73,557338.0,52.2989,52.4481,52.2287,52.4306,557338.0
2020-07-09 10:00:00,59.72,59.72,59.39,59.45,449851.0,52.4218,52.4218,52.1321,52.1848,449851.0
2020-07-09 10:30:00,59.46,59.49,59.1,59.13,726927.0,52.1936,52.2199,51.8776,51.9039,726927.0
2020-07-09 11:00:00,59.11,59.14,58.86,58.98,765332.0,51.8863,51.9127,51.6669,51.7722,765332.0
2020-07-09 11:30:00,58.98,59.08,58.87,59.05,566341.0,51.7722,51.86,51.6757,51.8337,566341.0
2020-07-09 12:00:00,59.05,59.22,59.05,59.19,429725.0,51.8337,51.9829,51.8337,51.9566,429725.0
2020-07-09 12:30:00,59.19,59.3,59.15,59.23,381748.0,51.9566,52.0531,51.9215,51.9917,381748.0
2020-07-09 13:00:00,59.23,59.31,59.2,59.21,495938.0,51.9917,52.0619,51.9653,51.9741,495938.0
2020-07-09 13:30:00,59.21,59.31,59.17,59.2,310599.0,51.9741,52.0619,51.939,51.9653,310599.0
2020-07-09 14:00:00,59.19,59.35,59.16,59.33,240531.0,51.9566,52.097,51.9302,52.0795,240531.0
2020-07-09 14:30:00,59.33,59.38,59.27,59.35,302050.0,52.0795,52.1233,52.0268,52.097,302050.0
2020-07-09 15:00:00,59.35,59.45,59.21,59.22,668488.0,52.097,52.1848,51.9741,51.9829,668488.0
2020-07-09 15:30:00,59.21,59.36,59.04,59.2,1343879.0,51.9741,52.1058,51.8249,51.9653,1343879.0
2020-07-10 09:30:00,59.28,59.59,59.27,59.45,1494413.0,52.0356,52.3077,52.0268,52.1848,1494413.0
2020-07-10 10:00:00,59.44,59.7,59.26,59.66,955810.0,52.176,52.4042,52.018,52.3691,955810.0
2020-07-10 10:30:00,59.66,59.79,59.63,59.78,3114945.0,52.3691,52.4832,52.3428,52.4745,3114945.0
2020-07-10 11:00:00,59.77,59.87,59.69,59.82,742727.0,52.4657,52.5535,52.3955,52.5096,742727.0
2020-07-10 11:30:00,59.82,59.93,59.74,59.89,648850.0,52.5096,52.6061,52.4394,52.571,648850.0
2020-07-10 12:00:00,59.89,59.96,59.84,59.86,609108.0,52.571,52.6325,52.5271,52.5447,609108.0
2020-07-10 12:30:00,59.85,59.99,59.84,59.97,241746.0,52.5359,52.6588,52.5271,52.6412,241746.0
2020-07-10 13:00:00,59.96,59.99,59.89,59.99,1226895.0,52.6325,52.6588,52.571,52.6588,1226895.0
2020-07-10 13:30:00,59.99,60.09,59.95,60.07,1056841.0,52.6588,52.7466,52.6237,52.729,1056841.0
2020-07-10 14:00:00,60.07,60.1,60.02,60.09,637544.0,52.729,52.7554,52.6851,52.7466,637544.0
2020-07-10 14:30:00,60.1,60.16,60.07,60.15,357077.0,52.7554,52.808,52.729,52.7992,357077.0
2020-07-10 15:00:00,60.15,60.27,60.08,60.25,621402.0,52.7992,52.9046,52.7378,52.887,621402.0
2020-07-10 15:30:00,60.26,60.41,60.2,60.31,1661372.0,52.8958,53.0275,52.8431,52.9397,1661372.0
2020-07-13 09:30:00,60.58,60.59,60.19,60.39,1069489.0,53.1767,53.1855,52.8344,53.0099,1069489.0
2020-07-13 10:00:00,60.39,60.82,60.38,60.78,683685.0,53.0099,53.3874,53.0011,53.3523,683685.0
2020-07-13 10:30:00,60.78,60.9,60.75,60.89,622782.0,53.3523,53.4576,53.3259,53.4488,622782.0
2020-07-13 11:00:00,60.89,60.99,60.82,60.96,325919.0,53.4488,53.5366,53.3874,53.5103,325919.0
2020-07-13 11:30:00,60.96,61.0,60.74,60.75,381341.0,53.5103,53.5454,53.3171,53.3259,381341.0
2020-07-13 12:00:00,60.75,60.86,60.73,60.77,404261.0,53.3259,53.4225,53.3084,53.3435,404261.0
2020-07-13 12:30:00,60.77,60.8,60.7,60.77,418854.0,53.3435,53.3698,53.282,53.3435,418854.0
2020-07-13 13:00:00,60.77,60.79,60.68,60.69,250184.0,53.3435,53.361,53.2645,53.2733,250184.0
2020-07-13 13:30:00,60.7,60.76,60.65,60.75,585041.0,53.282,53.3347,53.2381,53.3259,585041.0
2020-07-13 14:00:00,60.74,60.77,60.57,60.66,1126125.0,53.3171,53.3435,53.1679,53.2469,1126125.0
2020-07-13 14:30:00,60.65,60.72,60.6,60.68,842058.0,53.2381,53.2996,53.1943,53.2645,842058.0
2020-07-13 15:00:00,60.69,60.69,60.38,60.38,1224819.0,53.2733,53.2733,53.0011,53.0011,1224819.0
2020-07-13 15:30:00,60.39,60.42,59.97,60.18,2532079.0,53.0099,53.0362,52.6412,52.8256,2532079.0
2020-07-14 09:30:00,60.0,60.4,59.91,60.34,1551452.0,52.6676,53.0187,52.5886,52.966,1551452.0
2020-07-14 10:00:00,60.33,60.61,60.22,60.61,1214793.0,52.9572,53.203,52.8607,53.203,1214793.0
2020-07-14 10:30:00,60.62,60.83,60.61,60.71,1108478.0,53.2118,53.3961,53.203,53.2908,1108478.0
2020-07-14 11:00:00,60.7,60.86,60.65,60.73,1161820.0,53.282,53.4225,53.2381,53.3084,1161820.0
2020-07-14 11:30:00,60.72,60.89,60.69,60.77,640225.0,53.2996,53.4488,53.2733,53.3435,640225.0
2020-07-14 12:00:00,60.78,60.87,60.67,60.8,719545.0,53.3523,53.4313,53.2557,53.3698,719545.0
2020-07-14 12:30:00,60.81,60.91,60.76,60.85,531107.0,53.3786,53.4664,53.3347,53.4137,531107.0
2020-07-14 13:00:00,60.85,60.89,60.72,60.88,456190.0,53.4137,53.4488,53.2996,53.44,456190.0
2020-07-14 13:30:00,60.88,60.99,60.7,60.81,741312.0,53.44,53.5366,53.282,53.3786,741312.0
2020-07-14 14:00:00,60.82,61.0,60.75,60.88,693576.0,53.3874,53.5454,53.3259,53.44,693576.0
2020-07-14 14:30:00,60.89,60.95,60.75,60.93,504959.0,53.4488,53.5015,53.3259,53.4839,504959.0
2020-07-14 15:00:00,60.93,61.0,60.76,60.97,1099683.0,53.4839,53.5454,53.3347,53.519,1099683.0
2020-07-14 15:30:00,60.98,61.23,60.96,61.1,2598821.0,53.5278,53.7473,53.5103,53.6331,2598821.0
2020-07-15 09:30:00,61.39,61.5,61.15,61.36,1064232.0,53.8877,53.9843,53.677,53.8614,1064232.0
2020-07-15 10:00:00,61.36,61.64,61.21,61.64,584410.0,53.8614,54.1072,53.7297,54.1072,584410.0
2020-07-15 10:30:00,61.64,61.82,61.61,61.63,540455.0,54.1072,54.2652,54.0808,54.0984,540455.0
2020-07-15 11:00:00,61.64,61.86,61.59,61.8,808461.0,54.1072,54.3003,54.0633,54.2476,808461.0
2020-07-15 11:30:00,61.8,61.83,61.51,61.52,694024.0,54.2476,54.2739,53.993,54.0018,694024.0
2020-07-15 12:00:00,61.52,61.59,61.42,61.53,494541.0,54.0018,54.0633,53.914,54.0106,494541.0
2020-07-15 12:30:00,61.52,61.54,61.39,61.52,484823.0,54.0018,54.0194,53.8877,54.0018,484823.0
2020-07-15 13:00:00,61.52,61.61,61.5,61.54,573005.0,54.0018,54.0808,53.9843,54.0194,573005.0
2020-07-15 13:30:00,61.54,61.64,61.45,61.45,1590898.0,54.0194,54.1072,53.9404,53.9404,1590898.0
2020-07-15 14:00:00,61.45,61.52,61.25,61.3,1881528.0,53.9404,54.0018,53.7648,53.8087,1881528.0
2020-07-15 14:30:00,61.29,61.31,61.07,61.08,722811.0,53.7999,53.8175,53.6068,53.6156,722811.0
2020-07-15 15:00:00,61.08,61.15,60.94,61.12,1314927.0,53.6156,53.677,53.4927,53.6507,1314927.0
2020-07-15 15:30:00,61.13,61.35,61.05,61.12,3056308.0,53.6595,53.8526,53.5893,53.6507,3056308.0
2020-07-16 09:30:00,61.13,61.28,61.03,61.19,784703.0,53.6595,53.7912,53.5717,53.7121,784703.0
2020-07-16 10:00:00,61.2,61.35,61.14,61.31,625870.0,53.7209,53.8526,53.6683,53.8175,625870.0
2020-07-16 10:30:00,61.31,61.38,61.21,61.21,719093.0,53.8175,53.8789,53.7297,53.7297,719093.0
2020-07-16 11:00:00,61.22,61.38,61.19,61.3,438896.0,53.7385,53.8789,53.7121,53.8087,438896.0
2020-07-16 11:30:00,61.3,61.31,61.14,61.19,406964.0,53.8087,53.8175,53.6683,53.7121,406964.0
2020-07-16 12:00:00,61.18,61.24,61.12,61.2,416247.0,53.7034,53.756,53.6507,53.7209,416247.0
2020-07-16 12:30:00,61.21,61.31,61.2,61.23,386511.0,53.7297,53.8175,53.7209,53.7473,386511.0
2020-07-16 13:00:00,61.24,61.27,61.19,61.27,292786.0,53.756,53.7824,53.7121,53.7824,292786.0
2020-07-16 13:30:00,61.27,61.28,61.1,61.12,403226.0,53.7824,53.7912,53.6331,53.6507,403226.0
2020-07-16 14:00:00,61.11,61.16,61.05,61.07,348376.0,53.6419,53.6858,53.5893,53.6068,348376.0
2020-07-16 14:30:00,61.08,61.09,60.97,61.01,498642.0,53.6156,53.6244,53.519,53.5541,498642.0
2020-07-16 15:00:00,61.01,61.22,60.98,61.22,643503.0,53.5541,53.7385,53.5278,53.7385,643503.0
2020-07-16 15:30:00,61.22,61.32,61.19,61.27,1433472.0,53.7385,53.8263,53.7121,53.7824,1433472.0
2020-07-17 09:30:00,61.54,61.6,61.32,61.54,534908.0,54.0194,54.072,53.8263,54.0194,534908.0
2020-07-17 10:00:00,61.53,61.61,61.43,61.51,441299.0,54.0106,54.0808,53.9228,53.993,441299.0
2020-07-17 10:30:00,61.51,61.53,61.4,61.45,275812.0,53.993,54.0106,53.8965,53.9404,275812.0
2020-07-17 11:00:00,61.45,61.58,61.44,61.53,216946.0,53.9404,54.0545,53.9316,54.0106,216946.0
2020-07-17 11:30:00,61.53,61.58,61.43,61.55,237450.0,54.0106,54.0545,53.9228,54.0282,237450.0
2020-07-17 12:00:00,61.55,61.61,61.52,61.57,282621.0,54.0282,54.0808,54.0018,54.0457,282621.0
2020-07-17 12:30:00,61.57,61.6,61.54,61.56,329996.0,54.0457,54.072,54.0194,54.0369,329996.0
2020-07-17 13:00:00,61.56,61.65,61.53,61.62,598478.0,54.0369,54.1159,54.0106,54.0896,598478.0
2020-07-17 13:30:00,61.63,61.64,61.57,61.57,261233.0,54.0984,54.1072,54.0457,54.0457,261233.0
2020-07-17 14:00:00,61.58,61.69,61.58,61.68,207323.0,54.0545,54.151,54.0545,54.1423,207323.0
2020-07-17 14:30:00,61.68,61.68,61.52,61.54,263229.0,54.1423,54.1423,54.0018,54.0194,263229.0
2020-07-17 15:00:00,61.53,61.61,61.5,61.59,400515.0,54.0106,54.0808,53.9843,54.0633,400515.0
2020-07-17 15:30:00,61.6,61.69,61.55,61.57,1509777.0,54.072,54.151,54.0282,54.0457,1509777.0
2020-07-20 09:30:00,61.46,61.49,60.96,60.98,966958.0,53.9492,53.9755,53.5103,53.5278,966958.0
2020-07-20 10:00:00,60.98,61.05,60.87,60.93,645756.0,53.5278,53.5893,53.4313,53.4839,645756.0
2020-07-20 10:30:00,60.93,60.98,60.8,60.85,477215.0,53.4839,53.5278,53.3698,53.4137,477215.0
2020-07-20 11:00:00,60.86,60.96,60.82,60.92,432769.0,53.4225,53.5103,53.3874,53.4751,432769.0
2020-07-20 11:30:00,60.92,60.93,60.82,60.82,341538.0,53.4751,53.4839,53.3874,53.3874,341538.0
2020-07-20 12:00:00,60.82,60.89,60.78,60.85,286665.0,53.3874,53.4488,53.3523,53.4137,286665.0
2020-07-20 12:30:00,60.86,60.9,60.84,60.87,160406.0,53.4225,53.4576,53.4049,53.4313,160406.0
2020-07-20 13:00:00,60.87,60.92,60.83,60.89,174074.0,53.4313,53.4751,53.3961,53.4488,174074.0
2020-07-20 13:30:00,60.89,61.05,60.85,61.03,282865.0,53.4488,53.5893,53.4137,53.5717,282865.0
2020-07-20 14:00:00,61.03,61.03,60.94,60.96,240674.0,53.5717,53.5717,53.4927,53.5103,240674.0
2020-07-20 14:30:00,60.96,61.0,60.87,60.89,231977.0,53.5103,53.5454,53.4313,53.4488,231977.0
2020-07-20 15:00:00,60.88,60.97,60.86,60.96,434440.0,53.44,53.519,53.4225,53.5103,434440.0
2020-07-20 15:30:00,60.97,61.12,60.94,60.95,1394433.0,53.519,53.6507,53.4927,53.5015,1394433.0
2020-07-21 09:30:00,61.4,62.05,61.33,61.92,1043614.0,53.8965,54.4671,53.835,54.3529,1043614.0
2020-07-21 10:00:00,61.93,62.07,61.82,61.84,927958.0,54.3617,54.4846,54.2652,54.2827,927958.0
2020-07-21 10:30:00,61.83,62.16,61.82,62.12,668242.0,54.2739,54.5636,54.2652,54.5285,668242.0
2020-07-21 11:00:00,62.12,62.12,61.86,61.94,507946.0,54.5285,54.5285,54.3003,54.3705,507946.0
2020-07-21 11:30:00,61.94,61.96,61.68,61.79,405358.0,54.3705,54.3881,54.1423,54.2388,405358.0
2020-07-21 12:00:00,61.78,61.88,61.73,61.88,382268.0,54.23,54.3178,54.1862,54.3178,382268.0
2020-07-21 12:30:00,61.87,61.88,61.77,61.85,216407.0,54.309,54.3178,54.2213,54.2915,216407.0
2020-07-21 13:00:00,61.86,61.88,61.77,61.82,167201.0,54.3003,54.3178,54.2213,54.2652,167201.0
2020-07-21 13:30:00,61.82,61.86,61.77,61.77,151300.0,54.2652,54.3003,54.2213,54.2213,151300.0
2020-07-21 14:00:00,61.78,61.81,61.69,61.72,396544.0,54.23,54.2564,54.151,54.1774,396544.0
2020-07-21 14:30:00,61.72,61.76,61.69,61.71,209206.0,54.1774,54.2125,54.151,54.1686,209206.0
2020-07-21 15:00:00,61.71,61.74,61.54,61.55,603552.0,54.1686,54.1949,54.0194,54.0282,603552.0
2020-07-21 15:30:00,61.56,61.6,61.43,61.52,1631291.0,54.0369,54.072,53.9228,54.0018,1631291.0
2020-07-22 09:30:00,61.69,61.72,61.2,61.23,1043790.0,54.151,54.1774,53.7209,53.7473,1043790.0
2020-07-22 10:00:00,61.23,61.3,61.06,61.23,347849.0,53.7473,53.8087,53.598,53.7473,347849.0
2020-07-22 10:30:00,61.24,61.48,61.21,61.44,984635.0,53.756,53.9667,53.7297,53.9316,984635.0
2020-07-22 11:00:00,61.44,61.53,61.42,61.51,535007.0,53.9316,54.0106,53.914,53.993,535007.0
2020-07-22 11:30:00,61.51,61.55,61.48,61.52,753504.0,53.993,54.0282,53.9667,54.0018,753504.0
2020-07-22 12:00:00,61.51,61.7,61.5,61.67,212331.0,53.993,54.1598,53.9843,54.1335,212331.0
2020-07-22 12:30:00,61.67,61.76,61.62,61.74,229350.0,54.1335,54.2125,54.0896,54.1949,229350.0
2020-07-22 13:00:00,61.74,61.82,61.7,61.77,123872.0,54.1949,54.2652,54.1598,54.2213,123872.0
2020-07-22 13:30:00,61.77,61.79,61.61,61.62,241470.0,54.2213,54.2388,54.0808,54.0896,241470.0
2020-07-22 14:00:00,61.62,61.75,61.62,61.74,237809.0,54.0896,54.2037,54.0896,54.1949,237809.0
2020-07-22 14:30:00,61.75,61.82,61.71,61.79,220829.0,54.2037,54.2652,54.1686,54.2388,220829.0
2020-07-22 15:00:00,61.8,61.92,61.75,61.86,571681.0,54.2476,54.3529,54.2037,54.3003,571681.0
2020-07-22 15:30:00,61.87,62.08,61.83,62.0,1080249.0,54.309,54.4934,54.2739,54.4232,1080249.0
2020-07-23 09:30:00,62.19,62.43,62.18,62.33,569855.0,54.5899,54.8006,54.5812,54.7128,569855.0
2020-07-23 10:00:00,62.34,62.42,62.15,62.3,573304.0,54.7216,54.7918,54.5548,54.6865,573304.0
2020-07-23 10:30:00,62.3,62.34,62.16,62.19,337273.0,54.6865,54.7216,54.5636,54.5899,337273.0
2020-07-23 11:00:00,62.19,62.29,62.16,62.28,294848.0,54.5899,54.6777,54.5636,54.6689,294848.0
2020-07-23 11:30:00,62.28,62.4,62.25,62.35,639630.0,54.6689,54.7743,54.6426,54.7304,639630.0
2020-07-23 12:00:00,62.34,62.39,62.28,62.35,382330.0,54.7216,54.7655,54.6689,54.7304,382330.0
2020-07-23 12:30:00,62.36,62.46,62.33,62.33,476586.0,54.7392,54.8269,54.7128,54.7128,476586.0
2020-07-23 13:00:00,62.33,62.39,62.24,62.25,296844.0,54.7128,54.7655,54.6338,54.6426,296844.0
2020-07-23 13:30:00,62.25,62.28,62.14,62.2,801371.0,54.6426,54.6689,54.5461,54.5987,801371.0
2020-07-23 14:00:00,62.2,62.21,62.04,62.11,1028109.0,54.5987,54.6075,54.4583,54.5197,1028109.0
2020-07-23 14:30:00,62.1,62.18,62.0,62.14,856380.0,54.5109,54.5812,54.4232,54.5461,856380.0
2020-07-23 15:00:00,62.15,62.23,62.07,62.12,914837.0,54.5548,54.6251,54.4846,54.5285,914837.0
2020-07-23 15:30:00,62.12,62.24,62.04,62.21,1910143.0,54.5285,54.6338,54.4583,54.6075,1910143.0
2020-07-24 09:30:00,62.31,62.83,62.29,62.44,1109720.0,54.6953,55.1517,54.6777,54.8094,1109720.0
2020-07-24 10:00:00,62.43,62.55,62.35,62.41,520441.0,54.8006,54.9059,54.7304,54.7831,520441.0
2020-07-24 10:30:00,62.41,62.42,62.1,62.18,505602.0,54.7831,54.7918,54.5109,54.5812,505602.0
2020-07-24 11:00:00,62.18,62.25,62.09,62.12,428066.0,54.5812,54.6426,54.5022,54.5285,428066.0
2020-07-24 11:30:00,62.12,62.16,62.0,62.03,298516.0,54.5285,54.5636,54.4232,54.4495,298516.0
2020-07-24 12:00:00,62.04,62.15,61.98,62.1,338430.0,54.4583,54.5548,54.4056,54.5109,338430.0
2020-07-24 12:30:00,62.1,62.16,62.05,62.08,236378.0,54.5109,54.5636,54.4671,54.4934,236378.0
2020-07-24 13:00:00,62.08,62.09,61.88,61.98,388596.0,54.4934,54.5022,54.3178,54.4056,388596.0
2020-07-24 13:30:00,61.97,62.01,61.91,62.0,168665.0,54.3968,54.4319,54.3442,54.4232,168665.0
2020-07-24 14:00:00,62.0,62.08,61.98,62.07,397630.0,54.4232,54.4934,54.4056,54.4846,397630.0
2020-07-24 14:30:00,62.07,62.08,61.95,61.97,221035.0,54.4846,54.4934,54.3793,54.3968,221035.0
2020-07-24 15:00:00,61.97,62.08,61.89,61.91,417851.0,54.3968,54.4934,54.3266,54.3442,417851.0
2020-07-24 15:30:00,61.9,62.13,61.83,62.12,1433262.0,54.3354,54.5373,54.2739,54.5285,1433262.0
2020-07-27 09:30:00,62.04,62.23,61.94,62.21,1306028.0,54.4583,54.6251,54.3705,54.6075,1306028.0
2020-07-27 10:00:00,62.23,62.23,62.12,62.16,286824.0,54.6251,54.6251,54.5285,54.5636,286824.0
2020-07-27 10:30:00,62.17,62.23,62.12,62.14,171260.0,54.5724,54.6251,54.5285,54.5461,171260.0
2020-07-27 11:00:00,62.14,62.28,62.13,62.25,409392.0,54.5461,54.6689,54.5373,54.6426,409392.0
2020-07-27 11:30:00,62.26,62.31,62.22,62.26,325339.0,54.6514,54.6953,54.6163,54.6514,325339.0
2020-07-27 12:00:00,62.26,62.3,62.22,62.28,193409.0,54.6514,54.6865,54.6163,54.6689,193409.0
2020-07-27 12:30:00,62.28,62.3,62.23,62.24,253329.0,54.6689,54.6865,54.6251,54.6338,253329.0
2020-07-27 13:00:00,62.23,62.26,62.21,62.24,167682.0,54.6251,54.6514,54.6075,54.6338,167682.0
2020-07-27 13:30:00,62.24,62.26,62.2,62.22,232816.0,54.6338,54.6514,54.5987,54.6163,232816.0
2020-07-27 14:00:00,62.22,62.32,62.22,62.31,175648.0,54.6163,54.7041,54.6163,54.6953,175648.0
2020-07-27 14:30:00,62.32,62.39,62.3,62.38,454582.0,54.7041,54.7655,54.6865,54.7567,454582.0
2020-07-27 15:00:00,62.39,62.43,62.32,62.41,812484.0,54.7655,54.8006,54.7041,54.7831,812484.0
2020-07-27 15:30:00,62.41,62.45,62.38,62.44,1428944.0,54.7831,54.8182,54.7567,54.8094,1428944.0
2020-07-28 09:30:00,62.44,62.63,62.39,62.54,682154.0,54.8094,54.9762,54.7655,54.8972,682154.0
2020-07-28 10:00:00,62.53,62.92,62.52,62.89,675246.0,54.8884,55.2307,54.8796,55.2044,675246.0
2020-07-28 10:30:00,62.89,62.9,62.73,62.75,577437.0,55.2044,55.2132,55.064,55.0815,577437.0
2020-07-28 11:00:00,62.75,62.76,62.64,62.67,401384.0,55.0815,55.0903,54.9849,55.0113,401384.0
2020-07-28 11:30:00,62.68,62.81,62.65,62.71,308305.0,55.0201,55.1342,54.9937,55.0464,308305.0
2020-07-28 12:00:00,62.71,62.78,62.67,62.72,243030.0,55.0464,55.1078,55.0113,55.0552,243030.0
2020-07-28 12:30:00,62.71,62.76,62.67,62.73,208612.0,55.0464,55.0903,55.0113,55.064,208612.0
2020-07-28 13:00:00,62.74,62.81,62.72,62.79,310964.0,55.0727,55.1342,55.0552,55.1166,310964.0
2020-07-28 13:30:00,62.8,62.9,62.79,62.86,251021.0,55.1254,55.2132,55.1166,55.1781,251021.0
2020-07-28 14:00:00,62.86,62.94,62.85,62.89,282409.0,55.1781,55.2483,55.1693,55.2044,282409.0
2020-07-28 14:30:00,62.9,62.98,62.87,62.88,407300.0,55.2132,55.2834,55.1868,55.1956,407300.0
2020-07-28 15:00:00,62.88,62.9,62.73,62.74,640928.0,55.1956,55.2132,55.064,55.0727,640928.0
2020-07-28 15:30:00,62.73,62.82,62.58,62.65,1254893.0,55.064,55.143,54.9323,54.9937,1254893.0
2020-07-29 09:30:00,62.7,62.8,62.49,62.7,1495866.0,55.0376,55.1254,54.8533,55.0376,1495866.0
2020-07-29 10:00:00,62.7,62.8,62.62,62.76,315234.0,55.0376,55.1254,54.9674,55.0903,315234.0
2020-07-29 10:30:00,62.75,62.89,62.66,62.89,273537.0,55.0815,55.2044,55.0025,55.2044,273537.0
2020-07-29 11:00:00,62.89,62.89,62.78,62.83,215839.0,55.2044,55.2044,55.1078,55.1517,215839.0
2020-07-29 11:30:00,62.84,62.88,62.76,62.77,197148.0,55.1605,55.1956,55.0903,55.0991,197148.0
2020-07-29 12:00:00,62.77,62.84,62.7,62.82,186296.0,55.0991,55.1605,55.0376,55.143,186296.0
2020-07-29 12:30:00,62.82,62.83,62.74,62.76,159944.0,55.143,55.1517,55.0727,55.0903,159944.0
2020-07-29 13:00:00,62.77,62.77,62.66,62.68,315457.0,55.0991,55.0991,55.0025,55.0201,315457.0
2020-07-29 13:30:00,62.68,62.71,62.61,62.64,247195.0,55.0201,55.0464,54.9586,54.9849,247195.0
2020-07-29 14:00:00,62.64,62.72,62.59,62.67,473056.0,54.9849,55.0552,54.9411,55.0113,473056.0
2020-07-29 14:30:00,62.68,62.81,62.67,62.68,827437.0,55.0201,55.1342,55.0113,55.0201,827437.0
2020-07-29 15:00:00,62.68,62.87,62.6,62.84,800576.0,55.0201,55.1868,54.9498,55.1605,800576.0
2020-07-29 15:30:00,62.84,62.96,62.7,62.77,1691256.0,55.1605,55.2658,55.0376,55.0991,1691256.0
2020-07-30 09:30:00,62.61,62.65,62.35,62.42,916842.0,54.9586,54.9937,54.7304,54.7918,916842.0
2020-07-30 10:00:00,62.42,62.59,62.32,62.57,658180.0,54.7918,54.9411,54.7041,54.9235,658180.0
2020-07-30 10:30:00,62.57,62.7,62.46,62.54,736193.0,54.9235,55.0376,54.8269,54.8972,736193.0
2020-07-30 11:00:00,62.55,62.67,62.41,62.46,1058103.0,54.9059,55.0113,54.7831,54.8269,1058103.0
2020-07-30 11:30:00,62.47,62.64,62.45,62.59,767515.0,54.8357,54.9849,54.8182,54.9411,767515.0
2020-07-30 12:00:00,62.6,62.87,62.51,62.86,760717.0,54.9498,55.1868,54.8708,55.1781,760717.0
2020-07-30 12:30:00,62.87,62.93,62.82,62.87,437814.0,55.1868,55.2395,55.143,55.1868,437814.0
2020-07-30 13:00:00,62.87,62.98,62.79,62.8,535847.0,55.1868,55.2834,55.1166,55.1254,535847.0
2020-07-30 13:30:00,62.79,62.8,62.64,62.69,575381.0,55.1166,55.1254,54.9849,55.0288,575381.0
2020-07-30 14:00:00,62.69,62.74,62.63,62.7,828188.0,55.0288,55.0727,54.9762,55.0376,828188.0
2020-07-30 14:30:00,62.7,62.79,62.66,62.69,818269.0,55.0376,55.1166,55.0025,55.0288,818269.0
2020-07-30 15:00:00,62.69,62.75,62.61,62.73,903695.0,55.0288,55.0815,54.9586,55.064,903695.0
2020-07-30 15:30:00,62.74,62.78,62.64,62.77,1441732.0,55.0727,55.1078,54.9849,55.0991,1441732.0
2020-07-31 09:30:00,62.51,62.71,62.4,62.46,873063.0,54.8708,55.0464,54.7743,54.8269,873063.0
2020-07-31 10:00:00,62.47,62.51,62.33,62.42,471371.0,54.8357,54.8708,54.7128,54.7918,471371.0
2020-07-31 10:30:00,62.41,62.47,62.21,62.27,676271.0,54.7831,54.8357,54.6075,54.6602,676271.0
2020-07-31 11:00:00,62.27,62.47,62.22,62.45,469706.0,54.6602,54.8357,54.6163,54.8182,469706.0
2020-07-31 11:30:00,62.46,62.47,62.24,62.27,945015.0,54.8269,54.8357,54.6338,54.6602,945015.0
2020-07-31 12:00:00,62.27,62.28,62.05,62.17,930587.0,54.6602,54.6689,54.4671,54.5724,930587.0
2020-07-31 12:30:00,62.16,62.16,61.94,61.99,478702.0,54.5636,54.5636,54.3705,54.4144,478702.0
2020-07-31 13:00:00,61.99,62.05,61.94,62.0,414329.0,54.4144,54.4671,54.3705,54.4232,414329.0
2020-07-31 13:30:00,61.99,62.08,61.96,62.03,338676.0,54.4144,54.4934,54.3881,54.4495,338676.0
2020-07-31 14:00:00,62.02,62.08,61.92,61.99,414111.0,54.4407,54.4934,54.3529,54.4144,414111.0
2020-07-31 14:30:00,61.99,62.14,61.98,62.13,494388.0,54.4144,54.5461,54.4056,54.5373,494388.0
2020-07-31 15:00:00,62.14,62.3,62.13,62.29,792342.0,54.5461,54.6865,54.5373,54.6777,792342.0
2020-07-31 15:30:00,62.29,62.71,62.29,62.7,2543889.0,54.6777,55.0464,54.6777,55.0376,2543889.0
2020-08-03 09:30:00,62.73,62.73,62.22,62.45,988548.0,55.064,55.064,54.6163,54.8182,988548.0
2020-08-03 10:00:00,62.46,62.76,62.4,62.57,478996.0,54.8269,55.0903,54.7743,54.9235,478996.0
2020-08-03 10:30:00,62.56,62.67,62.49,62.52,660870.0,54.9147,55.0113,54.8533,54.8796,660870.0
2020-08-03 11:00:00,62.52,62.63,62.51,62.52,991793.0,54.8796,54.9762,54.8708,54.8796,991793.0
2020-08-03 11:30:00,62.53,62.63,62.51,62.51,518862.0,54.8884,54.9762,54.8708,54.8708,518862.0
2020-08-03 12:00:00,62.52,62.59,62.46,62.47,409194.0,54.8796,54.9411,54.8269,54.8357,409194.0
2020-08-03 12:30:00,62.47,62.52,62.42,62.48,520047.0,54.8357,54.8796,54.7918,54.8445,520047.0
2020-08-03 13:00:00,62.49,62.55,62.47,62.54,172113.0,54.8533,54.9059,54.8357,54.8972,172113.0
2020-08-03 13:30:00,62.54,62.58,62.51,62.53,252808.0,54.8972,54.9323,54.8708,54.8884,252808.0
2020-08-03 14:00:00,62.53,62.61,62.53,62.58,327382.0,54.8884,54.9586,54.8884,54.9323,327382.0
2020-08-03 14:30:00,62.58,62.61,62.56,62.59,317352.0,54.9323,54.9586,54.9147,54.9411,317352.0
2020-08-03 15:00:00,62.59,62.62,62.54,62.57,815228.0,54.9411,54.9674,54.8972,54.9235,815228.0
2020-08-03 15:30:00,62.57,62.61,62.47,62.52,1716357.0,54.9235,54.9586,54.8357,54.8796,1716357.0
2020-08-04 09:30:00,62.43,62.69,62.33,62.57,437413.0,54.8006,55.0288,54.7128,54.9235,437413.0
2020-08-04 10:00:00,62.57,62.7,62.48,62.66,347336.0,54.9235,55.0376,54.8445,55.0025,347336.0
2020-08-04 10:30:00,62.66,62.94,62.61,62.92,465233.0,55.0025,55.2483,54.9586,55.2307,465233.0
2020-08-04 11:00:00,62.92,63.18,62.92,63.13,892077.0,55.2307,55.459,55.2307,55.4151,892077.0
2020-08-04 11:30:00,63.13,63.19,63.05,63.05,342691.0,55.4151,55.4677,55.3448,55.3448,342691.0
2020-08-04 12:00:00,63.05,63.15,63.05,63.14,264732.0,55.3448,55.4326,55.3448,55.4238,264732.0
2020-08-04 12:30:00,63.13,63.13,63.04,63.06,387614.0,55.4151,55.4151,55.3361,55.3536,387614.0
2020-08-04 13:00:00,63.06,63.17,63.01,63.15,511060.0,55.3536,55.4502,55.3097,55.4326,511060.0
2020-08-04 13:30:00,63.14,63.15,63.07,63.1,416272.0,55.4238,55.4326,55.3624,55.3887,416272.0
2020-08-04 14:00:00,63.1,63.2,63.08,63.17,384309.0,55.3887,55.4765,55.3712,55.4502,384309.0
2020-08-04 14:30:00,63.17,63.22,63.09,63.21,560826.0,55.4502,55.4941,55.38,55.4853,560826.0
2020-08-04 15:00:00,63.21,63.26,63.19,63.24,505024.0,55.4853,55.5292,55.4677,55.5116,505024.0
2020-08-04 15:30:00,63.24,63.33,63.17,63.33,1521791.0,55.5116,55.5906,55.4502,55.5906,1521791.0
2020-08-05 09:30:00,63.41,63.54,63.23,63.27,1040154.0,55.6609,55.775,55.5028,55.538,1040154.0
2020-08-05 10:00:00,63.27,63.3,63.18,63.25,489786.0,55.538,55.5643,55.459,55.5204,489786.0
2020-08-05 10:30:00,63.25,63.32,63.16,63.21,341466.0,55.5204,55.5818,55.4414,55.4853,341466.0
2020-08-05 11:00:00,63.21,63.26,63.15,63.18,587290.0,55.4853,55.5292,55.4326,55.459,587290.0
2020-08-05 11:30:00,63.18,63.23,63.02,63.03,515952.0,55.459,55.5028,55.3185,55.3273,515952.0
2020-08-05 12:00:00,63.02,63.18,63.0,63.08,731253.0,55.3185,55.459,55.301,55.3712,731253.0
2020-08-05 12:30:00,63.08,63.18,63.06,63.17,377509.0,55.3712,55.459,55.3536,55.4502,377509.0
2020-08-05 13:00:00,63.17,63.2,63.12,63.19,308374.0,55.4502,55.4765,55.4063,55.4677,308374.0
2020-08-05 13:30:00,63.18,63.21,63.11,63.15,192626.0,55.459,55.4853,55.3975,55.4326,192626.0
2020-08-05 14:00:00,63.14,63.19,63.12,63.13,152427.0,55.4238,55.4677,55.4063,55.4151,152427.0
2020-08-05 14:30:00,63.13,63.14,63.08,63.1,219695.0,55.4151,55.4238,55.3712,55.3887,219695.0
2020-08-05 15:00:00,63.1,63.13,63.02,63.1,607022.0,55.3887,55.4151,55.3185,55.3887,607022.0
2020-08-05 15:30:00,63.1,63.23,63.07,63.17,965726.0,55.3887,55.5028,55.3624,55.4502,965726.0
2020-08-06 09:30:00,62.98,63.22,62.92,63.13,713703.0,55.2834,55.4941,55.2307,55.4151,713703.0
2020-08-06 10:00:00,63.14,63.29,63.1,63.25,367536.0,55.4238,55.5555,55.3887,55.5204,367536.0
2020-08-06 10:30:00,63.25,63.27,63.06,63.14,741197.0,55.5204,55.538,55.3536,55.4238,741197.0
2020-08-06 11:00:00,63.14,63.15,62.95,62.97,276489.0,55.4238,55.4326,55.2571,55.2746,276489.0
2020-08-06 11:30:00,62.96,62.99,62.92,62.94,219544.0,55.2658,55.2922,55.2307,55.2483,219544.0
2020-08-06 12:00:00,62.94,63.07,62.94,62.98,191320.0,55.2483,55.3624,55.2483,55.2834,191320.0
2020-08-06 12:30:00,62.99,63.01,62.92,62.96,297598.0,55.2922,55.3097,55.2307,55.2658,297598.0
2020-08-06 13:00:00,62.96,63.02,62.95,63.01,129570.0,55.2658,55.3185,55.2571,55.3097,129570.0
2020-08-06 13:30:00,63.02,63.12,63.0,63.1,103190.0,55.3185,55.4063,55.301,55.3887,103190.0
2020-08-06 14:00:00,63.1,63.17,63.08,63.13,319623.0,55.3887,55.4502,55.3712,55.4151,319623.0
2020-08-06 14:30:00,63.14,63.21,63.12,63.13,171898.0,55.4238,55.4853,55.4063,55.4151,171898.0
2020-08-06 15:00:00,63.14,63.2,63.08,63.12,383573.0,55.4238,55.4765,55.3712,55.4063,383573.0
2020-08-06 15:30:00,63.12,63.21,63.09,63.18,4054246.0,55.4063,55.4853,55.38,55.459,4054246.0
2020-08-07 09:30:00,63.07,63.3,63.0,63.22,423123.0,55.3624,55.5643,55.301,55.4941,423123.0
2020-08-07 10:00:00,63.2,63.25,63.15,63.17,314233.0,55.4765,55.5204,55.4326,55.4502,314233.0
2020-08-07 10:30:00,63.18,63.24,63.06,63.09,407274.0,55.459,55.5116,55.3536,55.38,407274.0
2020-08-07 11:00:00,63.1,63.2,63.1,63.13,291895.0,55.3887,55.4765,55.3887,55.4151,291895.0
2020-08-07 11:30:00,63.14,63.24,63.12,63.23,197924.0,55.4238,55.5116,55.4063,55.5028,197924.0
2020-08-07 12:00:00,63.23,63.38,63.22,63.37,187639.0,55.5028,55.6345,55.4941,55.6257,187639.0
2020-08-07 12:30:00,63.36,63.47,63.36,63.42,347844.0,55.617,55.7135,55.617,55.6696,347844.0
2020-08-07 13:00:00,63.41,63.48,63.37,63.45,508114.0,55.6609,55.7223,55.6257,55.696,508114.0
2020-08-07 13:30:00,63.44,63.46,63.32,63.32,226418.0,55.6872,55.7047,55.5818,55.5818,226418.0
2020-08-07 14:00:00,63.34,63.39,63.3,63.34,368079.0,55.5994,55.6433,55.5643,55.5994,368079.0
2020-08-07 14:30:00,63.33,63.44,63.31,63.4,510360.0,55.5906,55.6872,55.5731,55.6521,510360.0
2020-08-07 15:00:00,63.4,63.44,63.34,63.4,887738.0,55.6521,55.6872,55.5994,55.6521,887738.0
2020-08-07 15:30:00,63.4,63.57,63.36,63.54,1305571.0,55.6521,55.8013,55.617,55.775,1305571.0
2020-08-10 09:30:00,63.58,63.84,63.44,63.82,441108.0,55.8101,56.0383,55.6872,56.0207,441108.0
2020-08-10 10:00:00,63.83,63.94,63.72,63.92,314183.0,56.0295,56.1261,55.933,56.1085,314183.0
2020-08-10 10:30:00,63.92,63.92,63.68,63.7,289647.0,56.1085,56.1085,55.8979,55.9154,289647.0
2020-08-10 11:00:00,63.7,63.76,63.63,63.63,315906.0,55.9154,55.9681,55.854,55.854,315906.0
2020-08-10 11:30:00,63.63,63.72,63.6,63.72,228359.0,55.854,55.933,55.8276,55.933,228359.0
2020-08-10 12:00:00,63.73,63.75,63.64,63.64,140707.0,55.9417,55.9593,55.8627,55.8627,140707.0
2020-08-10 12:30:00,63.64,63.72,63.64,63.68,182618.0,55.8627,55.933,55.8627,55.8979,182618.0
2020-08-10 13:00:00,63.68,63.76,63.65,63.76,140469.0,55.8979,55.9681,55.8715,55.9681,140469.0
2020-08-10 13:30:00,63.76,63.82,63.72,63.8,164702.0,55.9681,56.0207,55.933,56.0032,164702.0
2020-08-10 14:00:00,63.8,63.83,63.76,63.8,269082.0,56.0032,56.0295,55.9681,56.0032,269082.0
2020-08-10 14:30:00,63.8,63.91,63.79,63.9,237521.0,56.0032,56.0997,55.9944,56.091,237521.0
2020-08-10 15:00:00,63.9,63.97,63.87,63.91,546662.0,56.091,56.1524,56.0646,56.0997,546662.0
2020-08-10 15:30:00,63.9,63.91,63.75,63.84,760707.0,56.091,56.0997,55.9593,56.0383,760707.0
2020-08-11 09:30:00,64.14,64.31,63.73,63.76,1002103.0,56.3016,56.4509,55.9417,55.9681,1002103.0
2020-08-11 10:00:00,63.75,63.79,63.6,63.71,920897.0,55.9593,55.9944,55.8276,55.9242,920897.0
2020-08-11 10:30:00,63.71,63.75,63.63,63.73,392098.0,55.9242,55.9593,55.854,55.9417,392098.0
2020-08-11 11:00:00,63.73,63.79,63.58,63.71,807095.0,55.9417,55.9944,55.8101,55.9242,807095.0
2020-08-11 11:30:00,63.71,63.78,63.63,63.75,284243.0,55.9242,55.9856,55.854,55.9593,284243.0
2020-08-11 12:00:00,63.75,63.77,63.63,63.65,203597.0,55.9593,55.9769,55.854,55.8715,203597.0
2020-08-11 12:30:00,63.65,63.7,63.64,63.7,243824.0,55.8715,55.9154,55.8627,55.9154,243824.0
2020-08-11 13:00:00,63.7,63.81,63.69,63.79,186944.0,55.9154,56.012,55.9066,55.9944,186944.0
2020-08-11 13:30:00,63.79,63.82,63.76,63.81,356693.0,55.9944,56.0207,55.9681,56.012,356693.0
2020-08-11 14:00:00,63.81,63.84,63.74,63.77,332793.0,56.012,56.0383,55.9505,55.9769,332793.0
2020-08-11 14:30:00,63.78,63.79,63.64,63.71,640718.0,55.9856,55.9944,55.8627,55.9242,640718.0
2020-08-11 15:00:00,63.71,63.74,63.39,63.53,1226783.0,55.9242,55.9505,55.6433,55.7662,1226783.0
2020-08-11 15:30:00,63.52,63.55,63.22,63.41,1644812.0,55.7574,55.7837,55.4941,55.6609,1644812.0
2020-08-12 09:30:00,63.69,63.92,63.66,63.9,548864.0,55.9066,56.1085,55.8803,56.091,548864.0
2020-08-12 10:00:00,63.91,64.1,63.89,64.09,548540.0,56.0997,56.2665,56.0822,56.2577,548540.0
2020-08-12 10:30:00,64.08,64.2,64.08,64.16,334020.0,56.249,56.3543,56.249,56.3192,334020.0
2020-08-12 11:00:00,64.16,64.22,64.05,64.15,273296.0,56.3192,56.3719,56.2226,56.3104,273296.0
2020-08-12 11:30:00,64.15,64.23,64.12,64.22,302138.0,56.3104,56.3806,56.2841,56.3719,302138.0
2020-08-12 12:00:00,64.22,64.38,64.22,64.37,352227.0,56.3719,56.5123,56.3719,56.5035,352227.0
2020-08-12 12:30:00,64.37,64.41,64.31,64.35,1510191.0,56.5035,56.5386,56.4509,56.486,1510191.0
2020-08-12 13:00:00,64.35,64.4,64.3,64.31,293809.0,56.486,56.5299,56.4421,56.4509,293809.0
2020-08-12 13:30:00,64.32,64.47,64.3,64.47,257398.0,56.4596,56.5913,56.4421,56.5913,257398.0
2020-08-12 14:00:00,64.46,64.49,64.4,64.42,863686.0,56.5825,56.6089,56.5299,56.5474,863686.0
2020-08-12 14:30:00,64.43,64.47,64.4,64.44,302799.0,56.5562,56.5913,56.5299,56.565,302799.0
2020-08-12 15:00:00,64.43,64.5,64.41,64.45,557729.0,56.5562,56.6176,56.5386,56.5738,557729.0
2020-08-12 15:30:00,64.45,64.45,64.22,64.23,1449213.0,56.5738,56.5738,56.3719,56.3806,1449213.0
2020-08-13 09:30:00,64.08,64.19,63.99,64.16,548754.0,56.249,56.3455,56.17,56.3192,548754.0
2020-08-13 10:00:00,64.15,64.23,64.07,64.2,325117.0,56.3104,56.3806,56.2402,56.3543,325117.0
2020-08-13 10:30:00,64.19,64.27,64.1,64.2,287897.0,56.3455,56.4158,56.2665,56.3543,287897.0
2020-08-13 11:00:00,64.2,64.36,64.18,64.34,220927.0,56.3543,56.4948,56.3368,56.4772,220927.0
2020-08-13 11:30:00,64.34,64.34,64.19,64.2,259788.0,56.4772,56.4772,56.3455,56.3543,259788.0
2020-08-13 12:00:00,64.2,64.26,64.18,64.24,210425.0,56.3543,56.407,56.3368,56.3894,210425.0
2020-08-13 12:30:00,64.25,64.3,64.22,64.28,425478.0,56.3982,56.4421,56.3719,56.4245,425478.0
2020-08-13 13:00:00,64.28,64.31,64.25,64.29,335316.0,56.4245,56.4509,56.3982,56.4333,335316.0
2020-08-13 13:30:00,64.3,64.35,64.2,64.3,288672.0,56.4421,56.486,56.3543,56.4421,288672.0
2020-08-13 14:00:00,64.31,64.31,64.13,64.19,278209.0,56.4509,56.4509,56.2929,56.3455,278209.0
2020-08-13 14:30:00,64.19,64.21,64.03,64.09,638814.0,56.3455,56.3631,56.2051,56.2577,638814.0
2020-08-13 15:00:00,64.09,64.17,64.05,64.15,639904.0,56.2577,56.328,56.2226,56.3104,639904.0
2020-08-13 15:30:00,64.16,64.18,64.07,64.18,955619.0,56.3192,56.3368,56.2402,56.3368,955619.0
2020-08-14 09:30:00,64.1,64.17,63.92,64.15,305084.0,56.2665,56.328,56.1085,56.3104,305084.0
2020-08-14 10:00:00,64.15,64.25,64.07,64.18,338657.0,56.3104,56.3982,56.2402,56.3368,338657.0
2020-08-14 10:30:00,64.19,64.36,64.19,64.3,180511.0,56.3455,56.4948,56.3455,56.4421,180511.0
2020-08-14 11:00:00,64.3,64.37,64.26,64.31,168432.0,56.4421,56.5035,56.407,56.4509,168432.0
2020-08-14 11:30:00,64.32,64.34,64.23,64.27,251749.0,56.4596,56.4772,56.3806,56.4158,251749.0
2020-08-14 12:00:00,64.29,64.3,64.18,64.2,226310.0,56.4333,56.4421,56.3368,56.3543,226310.0
2020-08-14 12:30:00,64.2,64.23,64.13,64.14,103282.0,56.3543,56.3806,56.2929,56.3016,103282.0
2020-08-14 13:00:00,64.14,64.2,64.11,64.18,143304.0,56.3016,56.3543,56.2753,56.3368,143304.0
2020-08-14 13:30:00,64.18,64.25,64.18,64.25,137247.0,56.3368,56.3982,56.3368,56.3982,137247.0
2020-08-14 14:00:00,64.25,64.27,64.2,64.24,164301.0,56.3982,56.4158,56.3543,56.3894,164301.0
2020-08-14 14:30:00,64.23,64.24,64.15,64.17,160557.0,56.3806,56.3894,56.3104,56.328,160557.0
2020-08-14 15:00:00,64.17,64.19,64.04,64.08,349827.0,56.328,56.3455,56.2139,56.249,349827.0
2020-08-14 15:30:00,64.07,64.2,63.99,64.15,892953.0,56.2402,56.3543,56.17,56.3104,892953.0
2020-08-17 09:30:00,64.31,64.37,64.19,64.33,954195.0,56.4509,56.5035,56.3455,56.4684,954195.0
2020-08-17 10:00:00,64.33,64.54,64.29,64.52,377873.0,56.4684,56.6528,56.4333,56.6352,377873.0
2020-08-17 10:30:00,64.52,64.67,64.52,64.65,287639.0,56.6352,56.7669,56.6352,56.7493,287639.0
2020-08-17 11:00:00,64.65,64.73,64.6,64.7,389632.0,56.7493,56.8195,56.7054,56.7932,389632.0
2020-08-17 11:30:00,64.7,64.71,64.61,64.66,313445.0,56.7932,56.802,56.7142,56.7581,313445.0
2020-08-17 12:00:00,64.66,64.66,64.6,64.63,156900.0,56.7581,56.7581,56.7054,56.7318,156900.0
2020-08-17 12:30:00,64.63,64.66,64.61,64.62,181441.0,56.7318,56.7581,56.7142,56.723,181441.0
2020-08-17 13:00:00,64.62,64.67,64.58,64.65,127524.0,56.723,56.7669,56.6879,56.7493,127524.0
2020-08-17 13:30:00,64.66,64.67,64.6,64.66,171217.0,56.7581,56.7669,56.7054,56.7581,171217.0
2020-08-17 14:00:00,64.66,64.69,64.59,64.59,245587.0,56.7581,56.7844,56.6966,56.6966,245587.0
2020-08-17 14:30:00,64.59,64.62,64.54,64.55,217233.0,56.6966,56.723,56.6528,56.6615,217233.0
2020-08-17 15:00:00,64.55,64.57,64.49,64.52,437868.0,56.6615,56.6791,56.6089,56.6352,437868.0
2020-08-17 15:30:00,64.52,64.58,64.49,64.53,962746.0,56.6352,56.6879,56.6089,56.644,962746.0
2020-08-18 09:30:00,64.62,64.68,64.46,64.58,707736.0,56.723,56.7756,56.5825,56.6879,707736.0
2020-08-18 10:00:00,64.58,64.59,64.33,64.35,310018.0,56.6879,56.6966,56.4684,56.486,310018.0
2020-08-18 10:30:00,64.35,64.56,64.34,64.56,303066.0,56.486,56.6703,56.4772,56.6703,303066.0
2020-08-18 11:00:00,64.57,64.63,64.49,64.59,257155.0,56.6791,56.7318,56.6089,56.6966,257155.0
2020-08-18 11:30:00,64.59,64.77,64.59,64.71,237327.0,56.6966,56.8546,56.6966,56.802,237327.0
2020-08-18 12:00:00,64.71,64.74,64.66,64.7,155219.0,56.802,56.8283,56.7581,56.7932,155219.0
2020-08-18 12:30:00,64.7,64.86,64.68,64.86,191667.0,56.7932,56.9337,56.7756,56.9337,191667.0
2020-08-18 13:00:00,64.86,64.87,64.78,64.84,142890.0,56.9337,56.9424,56.8634,56.9161,142890.0
2020-08-18 13:30:00,64.84,64.9,64.82,64.87,344211.0,56.9161,56.9688,56.8985,56.9424,344211.0
2020-08-18 14:00:00,64.88,64.96,64.86,64.94,180398.0,56.9512,57.0214,56.9337,57.0039,180398.0
2020-08-18 14:30:00,64.94,64.96,64.84,64.86,201622.0,57.0039,57.0214,56.9161,56.9337,201622.0
2020-08-18 15:00:00,64.86,64.9,64.78,64.8,381721.0,56.9337,56.9688,56.8634,56.881,381721.0
2020-08-18 15:30:00,64.8,64.83,64.68,64.76,953129.0,56.881,56.9073,56.7756,56.8459,953129.0
2020-08-19 09:30:00,64.69,64.74,64.53,64.61,309357.0,56.7844,56.8283,56.644,56.7142,309357.0
2020-08-19 10:00:00,64.6,64.74,64.53,64.68,211079.0,56.7054,56.8283,56.644,56.7756,211079.0
2020-08-19 10:30:00,64.68,64.78,64.61,64.62,212877.0,56.7756,56.8634,56.7142,56.723,212877.0
2020-08-19 11:00:00,64.61,64.7,64.59,64.61,181875.0,56.7142,56.7932,56.6966,56.7142,181875.0
2020-08-19 11:30:00,64.61,64.63,64.52,64.52,124627.0,56.7142,56.7318,56.6352,56.6352,124627.0
2020-08-19 12:00:00,64.52,64.57,64.47,64.57,269421.0,56.6352,56.6791,56.5913,56.6791,269421.0
2020-08-19 12:30:00,64.57,64.58,64.5,64.54,150723.0,56.6791,56.6879,56.6176,56.6528,150723.0
2020-08-19 13:00:00,64.54,64.55,64.43,64.44,139732.0,56.6528,56.6615,56.5562,56.565,139732.0
2020-08-19 13:30:00,64.44,64.49,64.44,64.45,229676.0,56.565,56.6089,56.565,56.5738,229676.0
2020-08-19 14:00:00,64.45,64.48,64.32,64.34,548935.0,56.5738,56.6001,56.4596,56.4772,548935.0
2020-08-19 14:30:00,64.34,64.41,64.27,64.37,662545.0,56.4772,56.5386,56.4158,56.5035,662545.0
2020-08-19 15:00:00,64.37,64.41,64.23,64.26,493660.0,56.5035,56.5386,56.3806,56.407,493660.0
2020-08-19 15:30:00,64.27,64.34,64.15,64.3,1673458.0,56.4158,56.4772,56.3104,56.4421,1673458.0
2020-08-20 09:30:00,63.9,64.03,63.78,63.95,692477.0,56.091,56.2051,55.9856,56.1349,692477.0
2020-08-20 10:00:00,63.95,64.07,63.87,64.04,547560.0,56.1349,56.2402,56.0646,56.2139,547560.0
2020-08-20 10:30:00,64.04,64.06,63.88,63.96,655751.0,56.2139,56.2314,56.0734,56.1436,655751.0
2020-08-20 11:00:00,63.96,64.06,63.96,64.04,209994.0,56.1436,56.2314,56.1436,56.2139,209994.0
2020-08-20 11:30:00,64.04,64.1,64.02,64.08,198692.0,56.2139,56.2665,56.1963,56.249,198692.0
2020-08-20 12:00:00,64.09,64.22,64.06,64.2,261497.0,56.2577,56.3719,56.2314,56.3543,261497.0
2020-08-20 12:30:00,64.19,64.21,64.12,64.14,198241.0,56.3455,56.3631,56.2841,56.3016,198241.0
2020-08-20 13:00:00,64.14,64.14,64.03,64.03,233083.0,56.3016,56.3016,56.2051,56.2051,233083.0
2020-08-20 13:30:00,64.03,64.07,63.97,63.98,292078.0,56.2051,56.2402,56.1524,56.1612,292078.0
2020-08-20 14:00:00,63.99,64.04,63.91,64.0,477136.0,56.17,56.2139,56.0997,56.1787,477136.0
2020-08-20 14:30:00,64.0,64.05,63.98,64.03,546392.0,56.1787,56.2226,56.1612,56.2051,546392.0
2020-08-20 15:00:00,64.03,64.11,63.98,64.02,646032.0,56.2051,56.2753,56.1612,56.1963,646032.0
2020-08-20 15:30:00,64.02,64.16,63.99,64.12,3687395.0,56.1963,56.3192,56.17,56.2841,3687395.0
2020-08-21 09:30:00,64.03,64.12,63.93,64.12,553468.0,56.2051,56.2841,56.1173,56.2841,553468.0
2020-08-21 10:00:00,64.12,64.19,63.95,64.05,346161.0,56.2841,56.3455,56.1349,56.2226,346161.0
2020-08-21 10:30:00,64.05,64.08,63.9,63.92,286799.0,56.2226,56.249,56.091,56.1085,286799.0
2020-08-21 11:00:00,63.92,64.06,63.86,64.0,340530.0,56.1085,56.2314,56.0559,56.1787,340530.0
2020-08-21 11:30:00,64.0,64.09,63.99,64.05,293875.0,56.1787,56.2577,56.17,56.2226,293875.0
2020-08-21 12:00:00,64.05,64.12,64.0,64.08,308543.0,56.2226,56.2841,56.1787,56.249,308543.0
2020-08-21 12:30:00,64.09,64.13,64.04,64.11,249756.0,56.2577,56.2929,56.2139,56.2753,249756.0
2020-08-21 13:00:00,64.11,64.21,64.1,64.18,257992.0,56.2753,56.3631,56.2665,56.3368,257992.0
2020-08-21 13:30:00,64.18,64.27,64.17,64.27,231381.0,56.3368,56.4158,56.328,56.4158,231381.0
2020-08-21 14:00:00,64.27,64.27,64.21,64.26,147220.0,56.4158,56.4158,56.3631,56.407,147220.0
2020-08-21 14:30:00,64.26,64.38,64.25,64.31,380873.0,56.407,56.5123,56.3982,56.4509,380873.0
2020-08-21 15:00:00,64.31,64.38,64.3,64.34,564840.0,56.4509,56.5123,56.4421,56.4772,564840.0
2020-08-21 15:30:00,64.34,64.39,64.25,64.28,1326059.0,56.4772,56.5211,56.3982,56.4245,1326059.0
2020-08-24 09:30:00,64.41,64.47,64.21,64.3,743788.0,56.5386,56.5913,56.3631,56.4421,743788.0
2020-08-24 10:00:00,64.31,64.47,64.29,64.42,353774.0,56.4509,56.5913,56.4333,56.5474,353774.0
2020-08-24 10:30:00,64.42,64.65,64.41,64.64,368081.0,56.5474,56.7493,56.5386,56.7405,368081.0
2020-08-24 11:00:00,64.64,64.7,64.6,64.67,237586.0,56.7405,56.7932,56.7054,56.7669,237586.0
2020-08-24 11:30:00,64.67,64.71,64.45,64.47,404625.0,56.7669,56.802,56.5738,56.5913,404625.0
2020-08-24 12:00:00,64.47,64.53,64.44,64.53,269500.0,56.5913,56.644,56.565,56.644,269500.0
2020-08-24 12:30:00,64.53,64.61,64.52,64.61,218431.0,56.644,56.7142,56.6352,56.7142,218431.0
2020-08-24 13:00:00,64.61,64.7,64.6,64.69,265333.0,56.7142,56.7932,56.7054,56.7844,265333.0
2020-08-24 13:30:00,64.69,64.75,64.66,64.67,254094.0,56.7844,56.8371,56.7581,56.7669,254094.0
2020-08-24 14:00:00,64.67,64.71,64.65,64.69,348798.0,56.7669,56.802,56.7493,56.7844,348798.0
2020-08-24 14:30:00,64.69,64.73,64.65,64.72,458076.0,56.7844,56.8195,56.7493,56.8108,458076.0
2020-08-24 15:00:00,64.71,64.72,64.66,64.71,540322.0,56.802,56.8108,56.7581,56.802,540322.0
2020-08-24 15:30:00,64.71,64.84,64.68,64.83,1700168.0,56.802,56.9161,56.7756,56.9073,1700168.0
2020-08-25 09:30:00,65.02,65.05,64.57,64.58,630099.0,57.0741,57.1004,56.6791,56.6879,630099.0
2020-08-25 10:00:00,64.58,64.61,64.5,64.56,337057.0,56.6879,56.7142,56.6176,56.6703,337057.0
2020-08-25 10:30:00,64.56,64.56,64.48,64.53,347686.0,56.6703,56.6703,56.6001,56.644,347686.0
2020-08-25 11:00:00,64.52,64.56,64.43,64.51,283237.0,56.6352,56.6703,56.5562,56.6264,283237.0
2020-08-25 11:30:00,64.52,64.61,64.52,64.55,188434.0,56.6352,56.7142,56.6352,56.6615,188434.0
2020-08-25 12:00:00,64.55,64.63,64.53,64.6,177433.0,56.6615,56.7318,56.644,56.7054,177433.0
2020-08-25 12:30:00,64.59,64.67,64.58,64.66,164007.0,56.6966,56.7669,56.6879,56.7581,164007.0
2020-08-25 13:00:00,64.66,64.69,64.6,64.61,134215.0,56.7581,56.7844,56.7054,56.7142,134215.0
2020-08-25 13:30:00,64.6,64.63,64.54,64.56,160698.0,56.7054,56.7318,56.6528,56.6703,160698.0
2020-08-25 14:00:00,64.56,64.65,64.55,64.61,368406.0,56.6703,56.7493,56.6615,56.7142,368406.0
2020-08-25 14:30:00,64.61,64.67,64.6,64.66,168093.0,56.7142,56.7669,56.7054,56.7581,168093.0
2020-08-25 15:00:00,64.65,64.7,64.62,64.68,327833.0,56.7493,56.7932,56.723,56.7756,327833.0
2020-08-25 15:30:00,64.68,64.74,64.66,64.71,841182.0,56.7756,56.8283,56.7581,56.802,841182.0
2020-08-26 09:30:00,64.58,64.66,64.37,64.44,622193.0,56.6879,56.7581,56.5035,56.565,622193.0
2020-08-26 10:00:00,64.44,64.52,64.41,64.42,266340.0,56.565,56.6352,56.5386,56.5474,266340.0
2020-08-26 10:30:00,64.41,64.41,64.31,64.31,305332.0,56.5386,56.5386,56.4509,56.4509,305332.0
2020-08-26 11:00:00,64.31,64.38,64.28,64.34,523363.0,56.4509,56.5123,56.4245,56.4772,523363.0
2020-08-26 11:30:00,64.34,64.51,64.33,64.5,197007.0,56.4772,56.6264,56.4684,56.6176,197007.0
2020-08-26 12:00:00,64.51,64.62,64.5,64.58,255517.0,56.6264,56.723,56.6176,56.6879,255517.0
2020-08-26 12:30:00,64.57,64.72,64.56,64.7,208147.0,56.6791,56.8108,56.6703,56.7932,208147.0
2020-08-26 13:00:00,64.71,64.74,64.65,64.67,212595.0,56.802,56.8283,56.7493,56.7669,212595.0
2020-08-26 13:30:00,64.68,64.7,64.64,64.68,306764.0,56.7756,56.7932,56.7405,56.7756,306764.0
2020-08-26 14:00:00,64.68,64.87,64.67,64.84,282719.0,56.7756,56.9424,56.7669,56.9161,282719.0
2020-08-26 14:30:00,64.85,64.86,64.78,64.8,366035.0,56.9249,56.9337,56.8634,56.881,366035.0
2020-08-26 15:00:00,64.8,64.88,64.77,64.88,625960.0,56.881,56.9512,56.8546,56.9512,625960.0
2020-08-26 15:30:00,64.87,64.88,64.72,64.77,851329.0,56.9424,56.9512,56.8108,56.8546,851329.0
2020-08-27 09:30:00,64.91,65.4,64.9,65.37,934838.0,56.9775,57.4077,56.9688,57.3813,934838.0
2020-08-27 10:00:00,65.38,65.43,65.12,65.35,798931.0,57.3901,57.434,57.1619,57.3638,798931.0
2020-08-27 10:30:00,65.34,65.39,65.23,65.31,608921.0,57.355,57.3989,57.2584,57.3287,608921.0
2020-08-27 11:00:00,65.29,65.3,65.05,65.28,558696.0,57.3111,57.3199,57.1004,57.3023,558696.0
2020-08-27 11:30:00,65.29,65.5,65.21,65.44,237879.0,57.3111,57.4954,57.2409,57.4428,237879.0
2020-08-27 12:00:00,65.43,65.49,65.34,65.36,851608.0,57.434,57.4867,57.355,57.3725,851608.0
2020-08-27 12:30:00,65.35,65.45,65.22,65.24,527359.0,57.3638,57.4515,57.2497,57.2672,527359.0
2020-08-27 13:00:00,65.23,65.4,65.22,65.38,494114.0,57.2584,57.4077,57.2497,57.3901,494114.0
2020-08-27 13:30:00,65.39,65.4,65.22,65.35,273133.0,57.3989,57.4077,57.2497,57.3638,273133.0
2020-08-27 14:00:00,65.34,65.43,65.31,65.37,370506.0,57.355,57.434,57.3287,57.3813,370506.0
2020-08-27 14:30:00,65.37,65.39,65.27,65.3,392647.0,57.3813,57.3989,57.2935,57.3199,392647.0
2020-08-27 15:00:00,65.3,65.37,65.27,65.32,1285272.0,57.3199,57.3813,57.2935,57.3374,1285272.0
2020-08-27 15:30:00,65.32,65.34,65.18,65.21,1072171.0,57.3374,57.355,57.2145,57.2409,1072171.0
2020-08-28 09:30:00,65.5,65.5,65.08,65.11,650229.0,57.4954,57.4954,57.1268,57.1531,650229.0
2020-08-28 10:00:00,65.12,65.12,64.88,65.0,1398874.0,57.1619,57.1619,56.9512,57.0565,1398874.0
2020-08-28 10:30:00,65.01,65.17,64.94,65.12,311902.0,57.0653,57.2058,57.0039,57.1619,311902.0
2020-08-28 11:00:00,65.12,65.26,65.09,65.22,185431.0,57.1619,57.2848,57.1355,57.2497,185431.0
2020-08-28 11:30:00,65.22,65.26,65.18,65.23,316895.0,57.2497,57.2848,57.2145,57.2584,316895.0
2020-08-28 12:00:00,65.24,65.33,65.23,65.31,361083.0,57.2672,57.3462,57.2584,57.3287,361083.0
2020-08-28 12:30:00,65.32,65.51,65.32,65.47,205848.0,57.3374,57.5042,57.3374,57.4691,205848.0
2020-08-28 13:00:00,65.46,65.47,65.38,65.39,258403.0,57.4603,57.4691,57.3901,57.3989,258403.0
2020-08-28 13:30:00,65.39,65.42,65.36,65.4,328994.0,57.3989,57.4252,57.3725,57.4077,328994.0
2020-08-28 14:00:00,65.39,65.52,65.37,65.51,275427.0,57.3989,57.513,57.3813,57.5042,275427.0
2020-08-28 14:30:00,65.5,65.58,65.48,65.58,228354.0,57.4954,57.5657,57.4779,57.5657,228354.0
2020-08-28 15:00:00,65.58,65.76,65.55,65.71,446937.0,57.5657,57.7237,57.5393,57.6798,446937.0
2020-08-28 15:30:00,65.71,65.81,65.71,65.77,1207460.0,57.6798,57.7676,57.6798,57.7324,1207460.0
2020-08-31 09:30:00,65.53,65.7,65.4,65.64,779374.0,57.5218,57.671,57.4077,57.6183,779374.0
2020-08-31 10:00:00,65.63,65.67,65.51,65.55,279165.0,57.6096,57.6447,57.5042,57.5393,279165.0
2020-08-31 10:30:00,65.54,65.6,65.32,65.34,314568.0,57.5305,57.5832,57.3374,57.355,314568.0
2020-08-31 11:00:00,65.34,65.45,65.31,65.37,370524.0,57.355,57.4515,57.3287,57.3813,370524.0
2020-08-31 11:30:00,65.37,65.51,65.37,65.47,326771.0,57.3813,57.5042,57.3813,57.4691,326771.0
2020-08-31 12:00:00,65.47,65.54,65.45,65.48,1157465.0,57.4691,57.5305,57.4515,57.4779,1157465.0
2020-08-31 12:30:00,65.49,65.54,65.46,65.48,348645.0,57.4867,57.5305,57.4603,57.4779,348645.0
2020-08-31 13:00:00,65.48,65.53,65.45,65.52,274165.0,57.4779,57.5218,57.4515,57.513,274165.0
2020-08-31 13:30:00,65.52,65.53,65.4,65.42,292356.0,57.513,57.5218,57.4077,57.4252,292356.0
2020-08-31 14:00:00,65.42,65.45,65.37,65.38,338358.0,57.4252,57.4515,57.3813,57.3901,338358.0
2020-08-31 14:30:00,65.37,65.57,65.36,65.54,317568.0,57.3813,57.5569,57.3725,57.5305,317568.0
2020-08-31 15:00:00,65.54,65.59,65.48,65.58,582888.0,57.5305,57.5744,57.4779,57.5657,582888.0
2020-08-31 15:30:00,65.58,65.77,65.57,65.6,1692016.0,57.5657,57.7324,57.5569,57.5832,1692016.0
2020-09-01 09:30:00,65.57,65.57,65.28,65.36,1060219.0,57.5569,57.5569,57.3023,57.3725,1060219.0
2020-09-01 10:00:00,65.37,65.4,65.13,65.28,1006330.0,57.3813,57.4077,57.1707,57.3023,1006330.0
2020-09-01 10:30:00,65.28,65.43,65.24,65.28,1289032.0,57.3023,57.434,57.2672,57.3023,1289032.0
2020-09-01 11:00:00,65.28,65.63,65.28,65.56,787698.0,57.3023,57.6096,57.3023,57.5481,787698.0
2020-09-01 11:30:00,65.55,65.57,65.42,65.46,288532.0,57.5393,57.5569,57.4252,57.4603,288532.0
2020-09-01 12:00:00,65.45,65.56,65.43,65.48,143657.0,57.4515,57.5481,57.434,57.4779,143657.0
2020-09-01 12:30:00,65.48,65.51,65.43,65.45,150267.0,57.4779,57.5042,57.434,57.4515,150267.0
2020-09-01 13:00:00,65.45,65.51,65.42,65.43,183340.0,57.4515,57.5042,57.4252,57.434,183340.0
2020-09-01 13:30:00,65.42,65.45,65.33,65.34,1434396.0,57.4252,57.4515,57.3462,57.355,1434396.0
2020-09-01 14:00:00,65.34,65.49,65.33,65.47,438113.0,57.355,57.4867,57.3462,57.4691,438113.0
2020-09-01 14:30:00,65.46,65.68,65.45,65.61,176811.0,57.4603,57.6534,57.4515,57.592,176811.0
2020-09-01 15:00:00,65.61,65.62,65.5,65.52,325456.0,57.592,57.6008,57.4954,57.513,325456.0
2020-09-01 15:30:00,65.52,65.64,65.49,65.64,1857601.0,57.513,57.6183,57.4867,57.6183,1857601.0
2020-09-02 09:30:00,65.95,66.6,65.85,66.49,1349119.0,57.8904,58.461,57.8027,58.3645,1349119.0
2020-09-02 10:00:00,66.5,66.51,66.21,66.29,858061.0,58.3732,58.382,58.1187,58.1889,858061.0
2020-09-02 10:30:00,66.3,66.39,66.26,66.32,429954.0,58.1977,58.2767,58.1626,58.2152,429954.0
2020-09-02 11:00:00,66.33,66.53,66.32,66.48,843148.0,58.224,58.3996,58.2152,58.3557,843148.0
2020-09-02 11:30:00,66.49,66.64,66.46,66.61,975199.0,58.3645,58.4961,58.3381,58.4698,975199.0
2020-09-02 12:00:00,66.61,66.65,66.55,66.59,673380.0,58.4698,58.5049,58.4171,58.4522,673380.0
2020-09-02 12:30:00,66.59,66.67,66.58,66.66,504955.0,58.4522,58.5225,58.4435,58.5137,504955.0
2020-09-02 13:00:00,66.66,66.69,66.59,66.63,486037.0,58.5137,58.54,58.4522,58.4873,486037.0
2020-09-02 13:30:00,66.63,66.72,66.62,66.69,168704.0,58.4873,58.5663,58.4786,58.54,168704.0
2020-09-02 14:00:00,66.69,66.72,66.6,66.7,233817.0,58.54,58.5663,58.461,58.5488,233817.0
2020-09-02 14:30:00,66.7,66.71,66.58,66.65,647973.0,58.5488,58.5576,58.4435,58.5049,647973.0
2020-09-02 15:00:00,66.65,66.87,66.64,66.86,1504135.0,58.5049,58.698,58.4961,58.6892,1504135.0
2020-09-02 15:30:00,66.86,67.11,66.85,66.86,1859062.0,58.6892,58.9087,58.6805,58.6892,1859062.0
2020-09-03 09:30:00,67.0,67.61,66.91,67.51,1567035.0,58.8121,59.3476,58.7331,59.2598,1567035.0
2020-09-03 10:00:00,67.51,67.59,67.05,67.09,2879614.0,59.2598,59.33,58.856,58.8911,2879614.0
2020-09-03 10:30:00,67.11,67.11,66.9,66.94,1686628.0,58.9087,58.9087,58.7243,58.7595,1686628.0
2020-09-03 11:00:00,66.94,66.96,65.93,66.21,1983784.0,58.7595,58.777,57.8729,58.1187,1983784.0
2020-09-03 11:30:00,66.21,66.43,66.07,66.13,1304019.0,58.1187,58.3118,57.9958,58.0484,1304019.0
2020-09-03 12:00:00,66.12,66.28,65.99,66.01,1126135.0,58.0397,58.1801,57.9256,57.9431,1126135.0
2020-09-03 12:30:00,66.0,66.06,65.66,65.67,2057500.0,57.9343,57.987,57.6359,57.6447,2057500.0
2020-09-03 13:00:00,65.68,65.81,65.45,65.67,1958440.0,57.6534,57.7676,57.4515,57.6447,1958440.0
2020-09-03 13:30:00,65.67,65.67,65.35,65.47,932774.0,57.6447,57.6447,57.3638,57.4691,932774.0
2020-09-03 14:00:00,65.47,65.56,65.37,65.55,962230.0,57.4691,57.5481,57.3813,57.5393,962230.0
2020-09-03 14:30:00,65.53,65.81,65.39,65.41,970845.0,57.5218,57.7676,57.3989,57.4164,970845.0
2020-09-03 15:00:00,65.41,65.52,65.26,65.26,1334143.0,57.4164,57.513,57.2848,57.2848,1334143.0
2020-09-03 15:30:00,65.25,65.75,65.2,65.69,3648118.0,57.276,57.7149,57.2321,57.6622,3648118.0
2020-09-04 09:30:00,65.88,66.15,65.79,65.99,1712860.0,57.829,58.066,57.75,57.9256,1712860.0
2020-09-04 10:00:00,65.99,66.04,65.38,65.4,1187236.0,57.9256,57.9694,57.3901,57.4077,1187236.0
2020-09-04 10:30:00,65.41,65.56,65.03,65.43,2499378.0,57.4164,57.5481,57.0829,57.434,2499378.0
2020-09-04 11:00:00,65.43,65.47,64.78,64.91,951133.0,57.434,57.4691,56.8634,56.9775,951133.0
2020-09-04 11:30:00,64.91,65.14,64.79,64.89,1165391.0,56.9775,57.1794,56.8722,56.96,1165391.0
2020-09-04 12:00:00,64.88,65.03,64.73,65.02,1123950.0,56.9512,57.0829,56.8195,57.0741,1123950.0
2020-09-04 12:30:00,65.03,65.23,65.01,65.18,749753.0,57.0829,57.2584,57.0653,57.2145,749753.0
2020-09-04 13:00:00,65.17,65.2,65.03,65.11,320596.0,57.2058,57.2321,57.0829,57.1531,320596.0
2020-09-04 13:30:00,65.11,65.28,64.99,65.22,476823.0,57.1531,57.3023,57.0478,57.2497,476823.0
2020-09-04 14:00:00,65.22,65.4,65.12,65.38,484040.0,57.2497,57.4077,57.1619,57.3901,484040.0
2020-09-04 14:30:00,65.37,65.75,65.33,65.63,757087.0,57.3813,57.7149,57.3462,57.6096,757087.0
2020-09-04 15:00:00,65.64,65.71,65.5,65.63,966676.0,57.6183,57.6798,57.4954,57.6096,966676.0
2020-09-04 15:30:00,65.62,65.64,65.32,65.51,2322478.0,57.6008,57.6183,57.3374,57.5042,2322478.0
2020-09-08 09:30:00,65.41,65.51,64.29,64.58,1456099.0,57.4164,57.5042,56.4333,56.6879,1456099.0
2020-09-08 10:00:00,64.6,64.61,64.18,64.56,1184575.0,56.7054,56.7142,56.3368,56.6703,1184575.0
2020-09-08 10:30:00,64.55,64.66,64.12,64.17,1139557.0,56.6615,56.7581,56.2841,56.328,1139557.0
2020-09-08 11:00:00,64.18,64.45,64.1,64.36,1002648.0,56.3368,56.5738,56.2665,56.4948,1002648.0
2020-09-08 11:30:00,64.35,64.37,64.09,64.27,879603.0,56.486,56.5035,56.2577,56.4158,879603.0
2020-09-08 12:00:00,64.26,64.48,64.24,64.33,632579.0,56.407,56.6001,56.3894,56.4684,632579.0
2020-09-08 12:30:00,64.33,64.4,64.25,64.37,967766.0,56.4684,56.5299,56.3982,56.5035,967766.0
2020-09-08 13:00:00,64.36,64.55,64.34,64.53,384763.0,56.4948,56.6615,56.4772,56.644,384763.0
2020-09-08 13:30:00,64.52,64.61,64.47,64.5,803581.0,56.6352,56.7142,56.5913,56.6176,803581.0
2020-09-08 14:00:00,64.51,64.53,64.34,64.38,835214.0,56.6264,56.644,56.4772,56.5123,835214.0
2020-09-08 14:30:00,64.38,64.38,63.97,64.19,1095779.0,56.5123,56.5123,56.1524,56.3455,1095779.0
2020-09-08 15:00:00,64.18,64.24,63.89,64.19,1118201.0,56.3368,56.3894,56.0822,56.3455,1118201.0
2020-09-08 15:30:00,64.2,64.32,64.07,64.15,2970243.0,56.3543,56.4596,56.2402,56.3104,2970243.0
2020-09-09 09:30:00,64.53,65.15,64.41,65.13,1824657.0,56.644,57.1882,56.5386,57.1707,1824657.0
2020-09-09 10:00:00,65.13,65.3,65.09,65.19,1057941.0,57.1707,57.3199,57.1355,57.2233,1057941.0
2020-09-09 10:30:00,65.19,65.29,64.84,64.9,651195.0,57.2233,57.3111,56.9161,56.9688,651195.0
2020-09-09 11:00:00,64.91,65.21,64.91,65.21,626080.0,56.9775,57.2409,56.9775,57.2409,626080.0
2020-09-09 11:30:00,65.2,65.24,65.08,65.11,306909.0,57.2321,57.2672,57.1268,57.1531,306909.0
2020-09-09 12:00:00,65.12,65.27,65.11,65.19,285518.0,57.1619,57.2935,57.1531,57.2233,285518.0
2020-09-09 12:30:00,65.2,65.36,65.2,65.3,263331.0,57.2321,57.3725,57.2321,57.3199,263331.0
2020-09-09 13:00:00,65.31,65.54,65.31,65.5,444322.0,57.3287,57.5305,57.3287,57.4954,444322.0
2020-09-09 13:30:00,65.5,65.64,65.49,65.54,728143.0,57.4954,57.6183,57.4867,57.5305,728143.0
2020-09-09 14:00:00,65.55,65.62,65.46,65.49,603275.0,57.5393,57.6008,57.4603,57.4867,603275.0
2020-09-09 14:30:00,65.5,65.66,65.5,65.63,526223.0,57.4954,57.6359,57.4954,57.6096,526223.0
2020-09-09 15:00:00,65.62,65.73,65.55,65.58,1116451.0,57.6008,57.6973,57.5393,57.5657,1116451.0
2020-09-09 15:30:00,65.58,65.63,65.05,65.1,2619286.0,57.5657,57.6096,57.1004,57.1443,2619286.0
2020-09-10 09:30:00,65.09,65.27,64.98,65.15,787386.0,57.1355,57.2935,57.039,57.1882,787386.0
2020-09-10 10:00:00,65.16,65.16,64.96,65.02,505957.0,57.197,57.197,57.0214,57.0741,505957.0
2020-09-10 10:30:00,65.02,65.26,64.8,64.82,791642.0,57.0741,57.2848,56.881,56.8985,791642.0
2020-09-10 11:00:00,64.81,65.07,64.73,65.07,546410.0,56.8898,57.118,56.8195,57.118,546410.0
2020-09-10 11:30:00,65.08,65.2,64.93,64.95,645814.0,57.1268,57.2321,56.9951,57.0127,645814.0
2020-09-10 12:00:00,64.96,65.04,64.86,64.96,440176.0,57.0214,57.0917,56.9337,57.0214,440176.0
2020-09-10 12:30:00,64.96,64.99,64.73,64.92,397006.0,57.0214,57.0478,56.8195,56.9863,397006.0
2020-09-10 13:00:00,64.92,65.15,64.9,65.01,368662.0,56.9863,57.1882,56.9688,57.0653,368662.0
2020-09-10 13:30:00,65.01,65.09,64.92,64.95,399543.0,57.0653,57.1355,56.9863,57.0127,399543.0
2020-09-10 14:00:00,64.94,65.06,64.38,64.4,578317.0,57.0039,57.1092,56.5123,56.5299,578317.0
2020-09-10 14:30:00,64.4,64.69,64.36,64.66,947368.0,56.5299,56.7844,56.4948,56.7581,947368.0
2020-09-10 15:00:00,64.66,64.68,64.15,64.31,1134607.0,56.7581,56.7756,56.3104,56.4509,1134607.0
2020-09-10 15:30:00,64.31,64.58,64.22,64.27,2386596.0,56.4509,56.6879,56.3719,56.4158,2386596.0
2020-09-11 09:30:00,64.5,64.6,64.19,64.33,1487983.0,56.6176,56.7054,56.3455,56.4684,1487983.0
2020-09-11 10:00:00,64.33,64.66,64.31,64.55,1523257.0,56.4684,56.7581,56.4509,56.6615,1523257.0
2020-09-11 10:30:00,64.54,64.78,64.48,64.67,636110.0,56.6528,56.8634,56.6001,56.7669,636110.0
2020-09-11 11:00:00,64.67,64.84,64.63,64.73,754202.0,56.7669,56.9161,56.7318,56.8195,754202.0
2020-09-11 11:30:00,64.72,64.81,64.61,64.76,404161.0,56.8108,56.8898,56.7142,56.8459,404161.0
2020-09-11 12:00:00,64.76,64.96,64.69,64.86,338509.0,56.8459,57.0214,56.7844,56.9337,338509.0
2020-09-11 12:30:00,64.85,64.85,64.6,64.62,524371.0,56.9249,56.9249,56.7054,56.723,524371.0
2020-09-11 13:00:00,64.62,64.68,64.35,64.4,658500.0,56.723,56.7756,56.486,56.5299,658500.0
2020-09-11 13:30:00,64.39,64.45,64.27,64.28,609295.0,56.5211,56.5738,56.4158,56.4245,609295.0
2020-09-11 14:00:00,64.29,64.5,64.22,64.45,465621.0,56.4333,56.6176,56.3719,56.5738,465621.0
2020-09-11 14:30:00,64.44,64.7,64.44,64.61,601234.0,56.565,56.7932,56.565,56.7142,601234.0
2020-09-11 15:00:00,64.6,64.79,64.43,64.75,782381.0,56.7054,56.8722,56.5562,56.8371,782381.0
2020-09-11 15:30:00,64.75,64.86,64.61,64.66,1028740.0,56.8371,56.9337,56.7142,56.7581,1028740.0
2020-09-14 09:30:00,64.87,65.0,64.78,64.91,786834.0,56.9424,57.0565,56.8634,56.9775,786834.0
2020-09-14 10:00:00,64.92,65.26,64.92,65.14,531443.0,56.9863,57.2848,56.9863,57.1794,531443.0
2020-09-14 10:30:00,65.14,65.25,65.1,65.1,291522.0,57.1794,57.276,57.1443,57.1443,291522.0
2020-09-14 11:00:00,65.1,65.33,65.08,65.19,579829.0,57.1443,57.3462,57.1268,57.2233,579829.0
2020-09-14 11:30:00,65.18,65.3,65.17,65.21,367134.0,57.2145,57.3199,57.2058,57.2409,367134.0
2020-09-14 12:00:00,65.21,65.3,65.16,65.3,163174.0,57.2409,57.3199,57.197,57.3199,163174.0
2020-09-14 12:30:00,65.3,65.37,65.26,65.34,205171.0,57.3199,57.3813,57.2848,57.355,205171.0
2020-09-14 13:00:00,65.34,65.36,65.15,65.22,513601.0,57.355,57.3725,57.1882,57.2497,513601.0
2020-09-14 13:30:00,65.22,65.32,65.18,65.32,294210.0,57.2497,57.3374,57.2145,57.3374,294210.0
2020-09-14 14:00:00,65.31,65.33,65.27,65.31,224014.0,57.3287,57.3462,57.2935,57.3287,224014.0
2020-09-14 14:30:00,65.3,65.35,65.17,65.25,371625.0,57.3199,57.3638,57.2058,57.276,371625.0
2020-09-14 15:00:00,65.25,65.27,65.01,65.13,513058.0,57.276,57.2935,57.0653,57.1707,513058.0
2020-09-14 15:30:00,65.14,65.28,65.06,65.06,1037335.0,57.1794,57.3023,57.1092,57.1092,1037335.0
2020-09-15 09:30:00,65.23,65.4,65.11,65.27,749340.0,57.2584,57.4077,57.1531,57.2935,749340.0
2020-09-15 10:00:00,65.27,65.46,65.19,65.22,361300.0,57.2935,57.4603,57.2233,57.2497,361300.0
2020-09-15 10:30:00,65.22,65.34,65.2,65.31,254752.0,57.2497,57.355,57.2321,57.3287,254752.0
2020-09-15 11:00:00,65.32,65.38,65.25,65.37,284939.0,57.3374,57.3901,57.276,57.3813,284939.0
2020-09-15 11:30:00,65.37,65.38,65.25,65.28,199313.0,57.3813,57.3901,57.276,57.3023,199313.0
2020-09-15 12:00:00,65.28,65.3,65.22,65.28,181810.0,57.3023,57.3199,57.2497,57.3023,181810.0
2020-09-15 12:30:00,65.28,65.3,65.14,65.15,194748.0,57.3023,57.3199,57.1794,57.1882,194748.0
2020-09-15 13:00:00,65.15,65.2,65.12,65.14,215094.0,57.1882,57.2321,57.1619,57.1794,215094.0
2020-09-15 13:30:00,65.14,65.18,65.11,65.13,145745.0,57.1794,57.2145,57.1531,57.1707,145745.0
2020-09-15 14:00:00,65.13,65.17,65.08,65.14,293410.0,57.1707,57.2058,57.1268,57.1794,293410.0
2020-09-15 14:30:00,65.14,65.15,65.1,65.14,208853.0,57.1794,57.1882,57.1443,57.1794,208853.0
2020-09-15 15:00:00,65.13,65.14,64.96,64.97,857975.0,57.1707,57.1794,57.0214,57.0302,857975.0
2020-09-15 15:30:00,64.98,65.08,64.89,64.98,1313415.0,57.039,57.1268,56.96,57.039,1313415.0
2020-09-16 09:30:00,65.26,65.43,65.22,65.3,537737.0,57.2848,57.434,57.2497,57.3199,537737.0
2020-09-16 10:00:00,65.31,65.32,65.13,65.16,286472.0,57.3287,57.3374,57.1707,57.197,286472.0
2020-09-16 10:30:00,65.16,65.27,65.12,65.25,432266.0,57.197,57.2935,57.1619,57.276,432266.0
2020-09-16 11:00:00,65.24,65.35,65.19,65.35,362195.0,57.2672,57.3638,57.2233,57.3638,362195.0
2020-09-16 11:30:00,65.36,65.36,65.27,65.3,267580.0,57.3725,57.3725,57.2935,57.3199,267580.0
2020-09-16 12:00:00,65.3,65.34,65.27,65.32,237806.0,57.3199,57.355,57.2935,57.3374,237806.0
2020-09-16 12:30:00,65.31,65.34,65.16,65.16,368297.0,57.3287,57.355,57.197,57.197,368297.0
2020-09-16 13:00:00,65.17,65.22,65.07,65.07,155854.0,57.2058,57.2497,57.118,57.118,155854.0
2020-09-16 13:30:00,65.07,65.17,65.02,65.14,297813.0,57.118,57.2058,57.0741,57.1794,297813.0
2020-09-16 14:00:00,65.15,65.29,65.09,65.26,555875.0,57.1882,57.3111,57.1355,57.2848,555875.0
2020-09-16 14:30:00,65.26,65.35,65.1,65.23,403660.0,57.2848,57.3638,57.1443,57.2584,403660.0
2020-09-16 15:00:00,65.23,65.27,64.87,64.9,966705.0,57.2584,57.2935,56.9424,56.9688,966705.0
2020-09-16 15:30:00,64.91,65.04,64.63,64.67,1900624.0,56.9775,57.0917,56.7318,56.7669,1900624.0
2020-09-17 09:30:00,64.15,64.3,63.88,64.26,1187843.0,56.3104,56.4421,56.0734,56.407,1187843.0
2020-09-17 10:00:00,64.27,64.56,64.16,64.45,872948.0,56.4158,56.6703,56.3192,56.5738,872948.0
2020-09-17 10:30:00,64.44,64.6,64.39,64.48,458175.0,56.565,56.7054,56.5211,56.6001,458175.0
2020-09-17 11:00:00,64.48,64.62,64.4,64.44,592847.0,56.6001,56.723,56.5299,56.565,592847.0
2020-09-17 11:30:00,64.43,64.44,64.22,64.28,516173.0,56.5562,56.565,56.3719,56.4245,516173.0
2020-09-17 12:00:00,64.28,64.28,63.82,63.87,588672.0,56.4245,56.4245,56.0207,56.0646,588672.0
2020-09-17 12:30:00,63.89,64.11,63.86,64.09,695507.0,56.0822,56.2753,56.0559,56.2577,695507.0
2020-09-17 13:00:00,64.08,64.09,63.93,63.97,273371.0,56.249,56.2577,56.1173,56.1524,273371.0
2020-09-17 13:30:00,63.96,64.13,63.95,64.06,384989.0,56.1436,56.2929,56.1349,56.2314,384989.0
2020-09-17 14:00:00,64.07,64.15,63.98,63.99,425553.0,56.2402,56.3104,56.1612,56.17,425553.0
2020-09-17 14:30:00,63.97,64.1,63.91,64.02,457349.0,56.1524,56.2665,56.0997,56.1963,457349.0
2020-09-17 15:00:00,64.03,64.11,63.88,63.99,842896.0,56.2051,56.2753,56.0734,56.17,842896.0
2020-09-17 15:30:00,63.98,64.3,63.96,64.27,1798713.0,56.1612,56.4421,56.1436,56.4158,1798713.0
2020-09-18 09:30:00,64.38,64.47,64.17,64.32,1100130.0,56.5123,56.5913,56.328,56.4596,1100130.0
2020-09-18 10:00:00,64.33,64.36,64.14,64.17,343676.0,56.4684,56.4948,56.3016,56.328,343676.0
2020-09-18 10:30:00,64.18,64.19,64.01,64.02,741003.0,56.3368,56.3455,56.1875,56.1963,741003.0
2020-09-18 11:00:00,64.03,64.1,63.92,64.02,643771.0,56.2051,56.2665,56.1085,56.1963,643771.0
2020-09-18 11:30:00,64.03,64.15,63.92,64.1,425742.0,56.2051,56.3104,56.1085,56.2665,425742.0
2020-09-18 12:00:00,64.09,64.17,64.03,64.09,567113.0,56.2577,56.328,56.2051,56.2577,567113.0
2020-09-18 12:30:00,64.09,64.09,63.77,63.79,611380.0,56.2577,56.2577,55.9769,55.9944,611380.0
2020-09-18 13:00:00,63.79,63.81,63.51,63.51,351977.0,55.9944,56.012,55.7486,55.7486,351977.0
2020-09-18 13:30:00,63.51,63.52,63.25,63.5,555628.0,55.7486,55.7574,55.5204,55.7399,555628.0
2020-09-18 14:00:00,63.5,63.53,63.37,63.53,551480.0,55.7399,55.7662,55.6257,55.7662,551480.0
2020-09-18 14:30:00,63.53,63.66,63.48,63.66,349122.0,55.7662,55.8803,55.7223,55.8803,349122.0
2020-09-18 15:00:00,63.66,63.75,63.57,63.72,631958.0,55.8803,55.9593,55.8013,55.933,631958.0
2020-09-18 15:30:00,63.71,63.89,63.65,63.67,1939269.0,55.9242,56.0822,55.8715,55.8891,1939269.0
2020-09-21 09:30:00,62.88,63.07,62.62,62.82,1397854.0,55.5265,55.6943,55.2969,55.4735,1397854.0
2020-09-21 10:00:00,62.82,62.85,62.38,62.64,981762.0,55.4735,55.5,55.085,55.3146,981762.0
2020-09-21 10:30:00,62.63,62.72,62.57,62.6,682686.0,55.3057,55.3852,55.2527,55.2792,682686.0
2020-09-21 11:00:00,62.59,62.73,62.35,62.4,1150433.0,55.2704,55.394,55.0585,55.1026,1150433.0
2020-09-21 11:30:00,62.4,62.46,62.27,62.37,841321.0,55.1026,55.1556,54.9878,55.0761,841321.0
2020-09-21 12:00:00,62.37,62.51,62.35,62.41,522144.0,55.0761,55.1998,55.0585,55.1114,522144.0
2020-09-21 12:30:00,62.4,62.46,62.17,62.22,480676.0,55.1026,55.1556,54.8995,54.9437,480676.0
2020-09-21 13:00:00,62.22,62.39,62.11,62.37,502834.0,54.9437,55.0938,54.8465,55.0761,502834.0
2020-09-21 13:30:00,62.37,62.45,62.29,62.37,600723.0,55.0761,55.1468,55.0055,55.0761,600723.0
2020-09-21 14:00:00,62.37,62.39,62.22,62.25,548329.0,55.0761,55.0938,54.9437,54.9702,548329.0
2020-09-21 14:30:00,62.25,62.37,62.13,62.37,528742.0,54.9702,55.0761,54.8642,55.0761,528742.0
2020-09-21 15:00:00,62.36,62.6,62.34,62.55,844379.0,55.0673,55.2792,55.0496,55.2351,844379.0
2020-09-21 15:30:00,62.54,62.84,62.47,62.84,1461587.0,55.2262,55.4912,55.1644,55.4912,1461587.0
2020-09-22 09:30:00,62.88,63.37,62.8,63.03,852387.0,55.5265,55.9592,55.4558,55.6589,852387.0
2020-09-22 10:00:00,63.03,63.51,63.03,63.49,548483.0,55.6589,56.0828,55.6589,56.0651,548483.0
2020-09-22 10:30:00,63.5,63.5,63.17,63.18,425525.0,56.074,56.074,55.7826,55.7914,425525.0
2020-09-22 11:00:00,63.19,63.25,63.07,63.2,598600.0,55.8002,55.8532,55.6943,55.8091,598600.0
2020-09-22 11:30:00,63.2,63.27,63.05,63.25,267462.0,55.8091,55.8709,55.6766,55.8532,267462.0
2020-09-22 12:00:00,63.25,63.32,63.23,63.3,346300.0,55.8532,55.915,55.8356,55.8974,346300.0
2020-09-22 12:30:00,63.31,63.35,63.16,63.2,242691.0,55.9062,55.9415,55.7737,55.8091,242691.0
2020-09-22 13:00:00,63.21,63.33,63.14,63.31,388036.0,55.8179,55.9239,55.7561,55.9062,388036.0
2020-09-22 13:30:00,63.31,63.45,63.3,63.41,416610.0,55.9062,56.0298,55.8974,55.9945,416610.0
2020-09-22 14:00:00,63.41,63.51,63.29,63.32,464781.0,55.9945,56.0828,55.8885,55.915,464781.0
2020-09-22 14:30:00,63.33,63.36,63.22,63.24,439553.0,55.9239,55.9504,55.8267,55.8444,439553.0
2020-09-22 15:00:00,63.24,63.34,63.2,63.32,506002.0,55.8444,55.9327,55.8091,55.915,506002.0
2020-09-22 15:30:00,63.32,63.37,63.17,63.21,1229841.0,55.915,55.9592,55.7826,55.8179,1229841.0
2020-09-23 09:30:00,63.41,63.56,63.23,63.24,658586.0,55.9945,56.127,55.8356,55.8444,658586.0
2020-09-23 10:00:00,63.25,63.26,62.96,62.97,283682.0,55.8532,55.862,55.5971,55.606,283682.0
2020-09-23 10:30:00,62.98,63.03,62.84,62.97,359801.0,55.6148,55.6589,55.4912,55.606,359801.0
2020-09-23 11:00:00,62.97,63.1,62.91,62.97,310165.0,55.606,55.7208,55.553,55.606,310165.0
2020-09-23 11:30:00,62.96,63.01,62.75,62.76,198371.0,55.5971,55.6413,55.4117,55.4205,198371.0
2020-09-23 12:00:00,62.76,62.91,62.71,62.9,403050.0,55.4205,55.553,55.3764,55.5441,403050.0
2020-09-23 12:30:00,62.89,63.08,62.89,63.04,237798.0,55.5353,55.7031,55.5353,55.6678,237798.0
2020-09-23 13:00:00,63.03,63.04,62.92,62.93,157654.0,55.6589,55.6678,55.5618,55.5706,157654.0
2020-09-23 13:30:00,62.94,62.96,62.76,62.88,289923.0,55.5795,55.5971,55.4205,55.5265,289923.0
2020-09-23 14:00:00,62.87,62.87,62.52,62.56,515075.0,55.5177,55.5177,55.2086,55.2439,515075.0
2020-09-23 14:30:00,62.55,62.63,62.4,62.42,421688.0,55.2351,55.3057,55.1026,55.1203,421688.0
2020-09-23 15:00:00,62.42,62.48,62.3,62.46,952582.0,55.1203,55.1733,55.0143,55.1556,952582.0
2020-09-23 15:30:00,62.45,62.45,62.18,62.24,1495654.0,55.1468,55.1468,54.9083,54.9613,1495654.0
2020-09-24 09:30:00,62.25,62.38,61.83,62.35,922319.0,54.9702,55.085,54.5993,55.0585,922319.0
2020-09-24 10:00:00,62.35,62.47,62.29,62.31,947240.0,55.0585,55.1644,55.0055,55.0231,947240.0
2020-09-24 10:30:00,62.3,62.41,62.09,62.39,411268.0,55.0143,55.1114,54.8289,55.0938,411268.0
2020-09-24 11:00:00,62.39,62.47,62.24,62.3,434322.0,55.0938,55.1644,54.9613,55.0143,434322.0
2020-09-24 11:30:00,62.31,62.71,62.26,62.69,475304.0,55.0231,55.3764,54.979,55.3587,475304.0
2020-09-24 12:00:00,62.69,62.8,62.68,62.73,443557.0,55.3587,55.4558,55.3499,55.394,443557.0
2020-09-24 12:30:00,62.73,62.81,62.54,62.79,345276.0,55.394,55.4647,55.2262,55.447,345276.0
2020-09-24 13:00:00,62.77,62.99,62.77,62.97,522063.0,55.4293,55.6236,55.4293,55.606,522063.0
2020-09-24 13:30:00,62.97,63.04,62.88,62.9,525169.0,55.606,55.6678,55.5265,55.5441,525169.0
2020-09-24 14:00:00,62.91,62.95,62.75,62.81,451134.0,55.553,55.5883,55.4117,55.4647,451134.0
2020-09-24 14:30:00,62.81,62.94,62.59,62.61,544071.0,55.4647,55.5795,55.2704,55.2881,544071.0
2020-09-24 15:00:00,62.62,62.74,62.5,62.55,1032637.0,55.2969,55.4029,55.1909,55.2351,1032637.0
2020-09-24 15:30:00,62.54,62.8,62.5,62.71,1597575.0,55.2262,55.4558,55.1909,55.3764,1597575.0
2020-09-25 09:30:00,62.38,62.7,62.35,62.53,728654.0,55.085,55.3675,55.0585,55.2174,728654.0
2020-09-25 10:00:00,62.53,62.6,62.24,62.52,503588.0,55.2174,55.2792,54.9613,55.2086,503588.0
2020-09-25 10:30:00,62.51,62.7,62.39,62.58,648105.0,55.1998,55.3675,55.0938,55.2616,648105.0
2020-09-25 11:00:00,62.59,62.68,62.51,62.66,269390.0,55.2704,55.3499,55.1998,55.3322,269390.0
2020-09-25 11:30:00,62.67,62.7,62.46,62.46,220741.0,55.341,55.3675,55.1556,55.1556,220741.0
2020-09-25 12:00:00,62.46,62.68,62.45,62.55,348202.0,55.1556,55.3499,55.1468,55.2351,348202.0
2020-09-25 12:30:00,62.56,62.65,62.5,62.65,193322.0,55.2439,55.3234,55.1909,55.3234,193322.0
2020-09-25 13:00:00,62.65,62.74,62.6,62.68,273009.0,55.3234,55.4029,55.2792,55.3499,273009.0
2020-09-25 13:30:00,62.69,62.91,62.69,62.82,227062.0,55.3587,55.553,55.3587,55.4735,227062.0
2020-09-25 14:00:00,62.81,62.93,62.8,62.91,359853.0,55.4647,55.5706,55.4558,55.553,359853.0
2020-09-25 14:30:00,62.9,62.93,62.82,62.9,267576.0,55.5441,55.5706,55.4735,55.5441,267576.0
2020-09-25 15:00:00,62.9,63.11,62.89,63.09,931973.0,55.5441,55.7296,55.5353,55.7119,931973.0
2020-09-25 15:30:00,63.09,63.1,62.88,63.04,1029649.0,55.7119,55.7208,55.5265,55.6678,1029649.0
2020-09-28 09:30:00,63.56,63.78,63.53,63.67,929504.0,56.127,56.3212,56.1005,56.2241,929504.0
2020-09-28 10:00:00,63.67,64.11,63.59,64.01,484123.0,56.2241,56.6126,56.1535,56.5243,484123.0
2020-09-28 10:30:00,63.99,64.09,63.75,63.92,427797.0,56.5067,56.595,56.2947,56.4449,427797.0
2020-09-28 11:00:00,63.93,64.01,63.81,63.87,241799.0,56.4537,56.5243,56.3477,56.4007,241799.0
2020-09-28 11:30:00,63.87,64.04,63.84,63.97,268521.0,56.4007,56.5508,56.3742,56.489,268521.0
2020-09-28 12:00:00,63.98,63.98,63.82,63.85,269629.0,56.4978,56.4978,56.3566,56.383,269629.0
2020-09-28 12:30:00,63.85,63.98,63.81,63.97,198363.0,56.383,56.4978,56.3477,56.489,198363.0
2020-09-28 13:00:00,63.97,64.02,63.91,63.97,198428.0,56.489,56.5332,56.436,56.489,198428.0
2020-09-28 13:30:00,63.98,64.11,63.98,64.05,281019.0,56.4978,56.6126,56.4978,56.5597,281019.0
2020-09-28 14:00:00,64.05,64.06,63.96,64.0,332440.0,56.5597,56.5685,56.4802,56.5155,332440.0
2020-09-28 14:30:00,64.01,64.06,63.95,63.97,262040.0,56.5243,56.5685,56.4714,56.489,262040.0
2020-09-28 15:00:00,63.96,63.96,63.8,63.86,494217.0,56.4802,56.4802,56.3389,56.3919,494217.0
2020-09-28 15:30:00,63.86,63.86,63.65,63.77,1146186.0,56.3919,56.3919,56.2064,56.3124,1146186.0
2020-09-29 09:30:00,63.78,63.87,63.55,63.75,549542.0,56.3212,56.4007,56.1181,56.2947,549542.0
2020-09-29 10:00:00,63.76,63.89,63.64,63.87,490210.0,56.3036,56.4184,56.1976,56.4007,490210.0
2020-09-29 10:30:00,63.88,63.93,63.49,63.53,520948.0,56.4095,56.4537,56.0651,56.1005,520948.0
2020-09-29 11:00:00,63.52,63.54,63.37,63.42,489325.0,56.0916,56.1093,55.9592,56.0033,489325.0
2020-09-29 11:30:00,63.42,63.51,63.25,63.3,329022.0,56.0033,56.0828,55.8532,55.8974,329022.0
2020-09-29 12:00:00,63.3,63.34,63.21,63.28,333147.0,55.8974,55.9327,55.8179,55.8797,333147.0
2020-09-29 12:30:00,63.28,63.38,63.26,63.38,192954.0,55.8797,55.968,55.862,55.968,192954.0
2020-09-29 13:00:00,63.38,63.44,63.27,63.44,241387.0,55.968,56.021,55.8709,56.021,241387.0
2020-09-29 13:30:00,63.43,63.65,63.42,63.59,281018.0,56.0122,56.2064,56.0033,56.1535,281018.0
2020-09-29 14:00:00,63.59,63.64,63.51,63.63,295287.0,56.1535,56.1976,56.0828,56.1888,295287.0
2020-09-29 14:30:00,63.63,63.67,63.56,63.6,333533.0,56.1888,56.2241,56.127,56.1623,333533.0
2020-09-29 15:00:00,63.6,63.68,63.56,63.61,321142.0,56.1623,56.2329,56.127,56.1711,321142.0
2020-09-29 15:30:00,63.6,63.65,63.33,63.35,2715251.0,56.1623,56.2064,55.9239,55.9415,2715251.0
2020-09-30 09:30:00,63.59,63.83,63.56,63.8,758569.0,56.1535,56.3654,56.127,56.3389,758569.0
2020-09-30 10:00:00,63.8,64.04,63.77,63.84,523449.0,56.3389,56.5508,56.3124,56.3742,523449.0
2020-09-30 10:30:00,63.85,63.96,63.77,63.88,415364.0,56.383,56.4802,56.3124,56.4095,415364.0
2020-09-30 11:00:00,63.88,64.19,63.81,64.13,275406.0,56.4095,56.6833,56.3477,56.6303,275406.0
2020-09-30 11:30:00,64.12,64.16,63.98,64.14,225386.0,56.6215,56.6568,56.4978,56.6391,225386.0
2020-09-30 12:00:00,64.14,64.24,64.1,64.22,308778.0,56.6391,56.7274,56.6038,56.7098,308778.0
2020-09-30 12:30:00,64.22,64.26,64.17,64.25,297432.0,56.7098,56.7451,56.6656,56.7363,297432.0
2020-09-30 13:00:00,64.25,64.3,64.14,64.26,300921.0,56.7363,56.7804,56.6391,56.7451,300921.0
2020-09-30 13:30:00,64.26,64.45,64.25,64.41,537910.0,56.7451,56.9129,56.7363,56.8776,537910.0
2020-09-30 14:00:00,64.41,64.5,64.04,64.22,574436.0,56.8776,56.957,56.5508,56.7098,574436.0
2020-09-30 14:30:00,64.22,64.23,63.91,64.16,485643.0,56.7098,56.7186,56.436,56.6568,485643.0
2020-09-30 15:00:00,64.15,64.21,63.73,63.92,1014393.0,56.648,56.7009,56.2771,56.4449,1014393.0
2020-09-30 15:30:00,63.91,64.33,63.85,64.1,1465841.0,56.436,56.8069,56.383,56.6038,1465841.0
2020-10-01 09:30:00,64.47,64.47,63.93,64.01,2298974.0,56.9305,56.9305,56.4537,56.5243,2298974.0
2020-10-01 10:00:00,64.01,64.15,63.91,64.03,775863.0,56.5243,56.648,56.436,56.542,775863.0
2020-10-01 10:30:00,64.03,64.32,64.01,64.22,434540.0,56.542,56.7981,56.5243,56.7098,434540.0
2020-10-01 11:00:00,64.22,64.44,64.12,64.38,415060.0,56.7098,56.904,56.6215,56.8511,415060.0
2020-10-01 11:30:00,64.38,64.47,64.35,64.45,422271.0,56.8511,56.9305,56.8246,56.9129,422271.0
2020-10-01 12:00:00,64.44,64.59,64.35,64.56,521371.0,56.904,57.0365,56.8246,57.01,521371.0
2020-10-01 12:30:00,64.55,64.6,64.47,64.51,199781.0,57.0012,57.0453,56.9305,56.9659,199781.0
2020-10-01 13:00:00,64.52,64.61,64.37,64.4,204329.0,56.9747,57.0542,56.8422,56.8687,204329.0
2020-10-01 13:30:00,64.42,64.43,64.2,64.26,383243.0,56.8864,56.8952,56.6921,56.7451,383243.0
2020-10-01 14:00:00,64.25,64.35,64.09,64.3,809208.0,56.7363,56.8246,56.595,56.7804,809208.0
2020-10-01 14:30:00,64.3,64.4,64.28,64.37,223666.0,56.7804,56.8687,56.7628,56.8422,223666.0
2020-10-01 15:00:00,64.38,64.44,64.22,64.27,622091.0,56.8511,56.904,56.7098,56.7539,622091.0
2020-10-01 15:30:00,64.26,64.52,64.25,64.47,1198032.0,56.7451,56.9747,56.7363,56.9305,1198032.0
2020-10-02 09:30:00,63.88,64.3,63.82,64.14,767513.0,56.4095,56.7804,56.3566,56.6391,767513.0
2020-10-02 10:00:00,64.14,64.24,63.84,63.97,645918.0,56.6391,56.7274,56.3742,56.489,645918.0
2020-10-02 10:30:00,63.96,63.99,63.8,63.96,343378.0,56.4802,56.5067,56.3389,56.4802,343378.0
2020-10-02 11:00:00,63.95,64.15,63.91,64.02,357346.0,56.4714,56.648,56.436,56.5332,357346.0
2020-10-02 11:30:00,64.01,64.03,63.67,63.68,687508.0,56.5243,56.542,56.2241,56.2329,687508.0
2020-10-02 12:00:00,63.67,64.19,63.6,64.01,845628.0,56.2241,56.6833,56.1623,56.5243,845628.0
2020-10-02 12:30:00,64.01,64.27,64.0,64.19,341069.0,56.5243,56.7539,56.5155,56.6833,341069.0
2020-10-02 13:00:00,64.2,64.38,64.19,64.33,271874.0,56.6921,56.8511,56.6833,56.8069,271874.0
2020-10-02 13:30:00,64.34,64.35,64.02,64.09,277846.0,56.8157,56.8246,56.5332,56.595,277846.0
2020-10-02 14:00:00,64.1,64.36,64.1,64.31,200365.0,56.6038,56.8334,56.6038,56.7893,200365.0
2020-10-02 14:30:00,64.31,64.39,64.24,64.27,408550.0,56.7893,56.8599,56.7274,56.7539,408550.0
2020-10-02 15:00:00,64.28,64.33,64.13,64.28,651691.0,56.7628,56.8069,56.6303,56.7628,651691.0
2020-10-02 15:30:00,64.28,64.38,64.06,64.09,942191.0,56.7628,56.8511,56.5685,56.595,942191.0
2020-10-05 09:30:00,64.25,64.45,64.15,64.17,446620.0,56.7363,56.9129,56.648,56.6656,446620.0
2020-10-05 10:00:00,64.18,64.39,64.15,64.39,281361.0,56.6745,56.8599,56.648,56.8599,281361.0
2020-10-05 10:30:00,64.4,64.48,64.31,64.31,356903.0,56.8687,56.9394,56.7893,56.7893,356903.0
2020-10-05 11:00:00,64.32,64.43,64.26,64.39,262629.0,56.7981,56.8952,56.7451,56.8599,262629.0
2020-10-05 11:30:00,64.4,64.41,64.3,64.34,233105.0,56.8687,56.8776,56.7804,56.8157,233105.0
2020-10-05 12:00:00,64.34,64.38,64.32,64.37,135198.0,56.8157,56.8511,56.7981,56.8422,135198.0
2020-10-05 12:30:00,64.36,64.43,64.29,64.31,134753.0,56.8334,56.8952,56.7716,56.7893,134753.0
2020-10-05 13:00:00,64.32,64.37,64.28,64.31,137160.0,56.7981,56.8422,56.7628,56.7893,137160.0
2020-10-05 13:30:00,64.31,64.36,64.28,64.31,232649.0,56.7893,56.8334,56.7628,56.7893,232649.0
2020-10-05 14:00:00,64.3,64.39,64.27,64.36,224539.0,56.7804,56.8599,56.7539,56.8334,224539.0
2020-10-05 14:30:00,64.36,64.47,64.35,64.47,259941.0,56.8334,56.9305,56.8246,56.9305,259941.0
2020-10-05 15:00:00,64.47,64.62,64.46,64.57,269084.0,56.9305,57.063,56.9217,57.0188,269084.0
2020-10-05 15:30:00,64.57,64.58,64.43,64.54,971665.0,57.0188,57.0277,56.8952,56.9924,971665.0
2020-10-06 09:30:00,64.68,64.77,64.55,64.71,601162.0,57.116,57.1955,57.0012,57.1425,601162.0
2020-10-06 10:00:00,64.71,64.73,64.58,64.63,270163.0,57.1425,57.1601,57.0277,57.0718,270163.0
2020-10-06 10:30:00,64.63,64.74,64.49,64.69,364183.0,57.0718,57.169,56.9482,57.1248,364183.0
2020-10-06 11:00:00,64.7,64.75,64.61,64.73,276750.0,57.1336,57.1778,57.0542,57.1601,276750.0
2020-10-06 11:30:00,64.73,64.74,64.52,64.55,417890.0,57.1601,57.169,56.9747,57.0012,417890.0
2020-10-06 12:00:00,64.55,64.66,64.54,64.59,203227.0,57.0012,57.0983,56.9924,57.0365,203227.0
2020-10-06 12:30:00,64.59,64.78,64.58,64.78,161963.0,57.0365,57.2043,57.0277,57.2043,161963.0
2020-10-06 13:00:00,64.78,64.86,64.73,64.75,144467.0,57.2043,57.2749,57.1601,57.1778,144467.0
2020-10-06 13:30:00,64.75,64.8,64.62,64.62,287737.0,57.1778,57.2219,57.063,57.063,287737.0
2020-10-06 14:00:00,64.62,64.83,64.62,64.81,286161.0,57.063,57.2484,57.063,57.2308,286161.0
2020-10-06 14:30:00,64.8,64.93,64.0,64.2,1026814.0,57.2219,57.3367,56.5155,56.6921,1026814.0
2020-10-06 15:00:00,64.2,64.21,63.92,64.07,904984.0,56.6921,56.7009,56.4449,56.5773,904984.0
2020-10-06 15:30:00,64.06,64.27,63.99,64.1,1017128.0,56.5685,56.7539,56.5067,56.6038,1017128.0
2020-10-07 09:30:00,64.48,64.58,64.35,64.48,755768.0,56.9394,57.0277,56.8246,56.9394,755768.0
2020-10-07 10:00:00,64.48,64.59,64.38,64.57,396804.0,56.9394,57.0365,56.8511,57.0188,396804.0
2020-10-07 10:30:00,64.57,64.69,64.51,64.63,593675.0,57.0188,57.1248,56.9659,57.0718,593675.0
2020-10-07 11:00:00,64.63,64.67,64.5,64.65,815546.0,57.0718,57.1072,56.957,57.0895,815546.0
2020-10-07 11:30:00,64.65,64.67,64.6,64.6,420774.0,57.0895,57.1072,57.0453,57.0453,420774.0
2020-10-07 12:00:00,64.6,64.64,64.53,64.58,513920.0,57.0453,57.0807,56.9835,57.0277,513920.0
2020-10-07 12:30:00,64.59,64.69,64.57,64.68,417887.0,57.0365,57.1248,57.0188,57.116,417887.0
2020-10-07 13:00:00,64.68,64.71,64.65,64.7,309280.0,57.116,57.1425,57.0895,57.1336,309280.0
2020-10-07 13:30:00,64.7,64.97,64.7,64.9,586991.0,57.1336,57.3721,57.1336,57.3103,586991.0
2020-10-07 14:00:00,64.9,65.02,64.87,65.01,494554.0,57.3103,57.4162,57.2838,57.4074,494554.0
2020-10-07 14:30:00,65.01,65.04,64.95,65.0,436980.0,57.4074,57.4339,57.3544,57.3986,436980.0
2020-10-07 15:00:00,65.0,65.07,64.97,64.98,555470.0,57.3986,57.4604,57.3721,57.3809,555470.0
2020-10-07 15:30:00,64.98,65.0,64.81,64.81,1251243.0,57.3809,57.3986,57.2308,57.2308,1251243.0
2020-10-08 09:30:00,65.13,65.23,64.82,65.18,471502.0,57.5134,57.6017,57.2396,57.5575,471502.0
2020-10-08 10:00:00,65.19,65.22,65.06,65.17,335233.0,57.5663,57.5928,57.4515,57.5487,335233.0
2020-10-08 10:30:00,65.17,65.29,65.09,65.12,372052.0,57.5487,57.6546,57.478,57.5045,372052.0
2020-10-08 11:00:00,65.12,65.22,65.09,65.17,382514.0,57.5045,57.5928,57.478,57.5487,382514.0
2020-10-08 11:30:00,65.16,65.2,65.07,65.07,383676.0,57.5398,57.5752,57.4604,57.4604,383676.0
2020-10-08 12:00:00,65.07,65.15,65.04,65.14,567673.0,57.4604,57.531,57.4339,57.5222,567673.0
2020-10-08 12:30:00,65.15,65.18,65.08,65.16,207804.0,57.531,57.5575,57.4692,57.5398,207804.0
2020-10-08 13:00:00,65.16,65.21,65.13,65.15,335015.0,57.5398,57.584,57.5134,57.531,335015.0
2020-10-08 13:30:00,65.15,65.25,65.15,65.21,307343.0,57.531,57.6193,57.531,57.584,307343.0
2020-10-08 14:00:00,65.21,65.25,65.19,65.22,352564.0,57.584,57.6193,57.5663,57.5928,352564.0
2020-10-08 14:30:00,65.23,65.25,65.19,65.22,382188.0,57.6017,57.6193,57.5663,57.5928,382188.0
2020-10-08 15:00:00,65.23,65.27,65.17,65.26,494165.0,57.6017,57.637,57.5487,57.6282,494165.0
2020-10-08 15:30:00,65.26,65.29,65.19,65.23,1394206.0,57.6282,57.6546,57.5663,57.6017,1394206.0
2020-10-09 09:30:00,65.49,65.61,65.41,65.56,946997.0,57.8313,57.9372,57.7606,57.8931,946997.0
2020-10-09 10:00:00,65.56,65.63,65.51,65.56,440908.0,57.8931,57.9549,57.8489,57.8931,440908.0
2020-10-09 10:30:00,65.57,65.63,65.53,65.61,378839.0,57.9019,57.9549,57.8666,57.9372,378839.0
2020-10-09 11:00:00,65.61,65.72,65.57,65.71,384858.0,57.9372,58.0344,57.9019,58.0255,384858.0
2020-10-09 11:30:00,65.71,66.03,65.69,65.97,938663.0,58.0255,58.3081,58.0079,58.2551,938663.0
2020-10-09 12:00:00,65.97,66.01,65.88,65.96,707457.0,58.2551,58.2904,58.1756,58.2463,707457.0
2020-10-09 12:30:00,65.97,66.0,65.81,65.83,419527.0,58.2551,58.2816,58.1138,58.1315,419527.0
2020-10-09 13:00:00,65.83,65.91,65.81,65.89,249709.0,58.1315,58.2021,58.1138,58.1845,249709.0
2020-10-09 13:30:00,65.89,65.95,65.87,65.94,264290.0,58.1845,58.2375,58.1668,58.2286,264290.0
2020-10-09 14:00:00,65.95,65.95,65.8,65.84,235564.0,58.2375,58.2375,58.105,58.1403,235564.0
2020-10-09 14:30:00,65.83,65.87,65.73,65.83,301717.0,58.1315,58.1668,58.0432,58.1315,301717.0
2020-10-09 15:00:00,65.83,65.9,65.8,65.85,360611.0,58.1315,58.1933,58.105,58.1492,360611.0
2020-10-09 15:30:00,65.85,65.86,65.69,65.74,1225447.0,58.1492,58.158,58.0079,58.052,1225447.0
2020-10-12 09:30:00,66.02,66.26,65.98,66.22,1053725.0,58.2993,58.5112,58.264,58.4759,1053725.0
2020-10-12 10:00:00,66.23,66.44,66.23,66.41,1422516.0,58.4847,58.6702,58.4847,58.6437,1422516.0
2020-10-12 10:30:00,66.41,66.48,66.36,66.43,435267.0,58.6437,58.7055,58.5995,58.6613,435267.0
2020-10-12 11:00:00,66.43,66.73,66.43,66.69,382325.0,58.6613,58.9262,58.6613,58.8909,382325.0
2020-10-12 11:30:00,66.69,66.79,66.67,66.74,556491.0,58.8909,58.9792,58.8733,58.9351,556491.0
2020-10-12 12:00:00,66.75,66.84,66.68,66.82,383760.0,58.9439,59.0234,58.8821,59.0057,383760.0
2020-10-12 12:30:00,66.81,66.85,66.67,66.68,375536.0,58.9969,59.0322,58.8733,58.8821,375536.0
2020-10-12 13:00:00,66.68,66.79,66.65,66.76,365003.0,58.8821,58.9792,58.8556,58.9527,365003.0
2020-10-12 13:30:00,66.77,66.8,66.67,66.69,426443.0,58.9616,58.9881,58.8733,58.8909,426443.0
2020-10-12 14:00:00,66.7,66.77,66.67,66.76,308515.0,58.8998,58.9616,58.8733,58.9527,308515.0
2020-10-12 14:30:00,66.77,66.8,66.7,66.75,358155.0,58.9616,58.9881,58.8998,58.9439,358155.0
2020-10-12 15:00:00,66.75,66.76,66.6,66.66,496367.0,58.9439,58.9527,58.8114,58.8644,496367.0
2020-10-12 15:30:00,66.66,66.66,66.42,66.48,1441648.0,58.8644,58.8644,58.6525,58.7055,1441648.0
2020-10-13 09:30:00,66.3,66.65,66.3,66.57,1314279.0,58.5465,58.8556,58.5465,58.785,1314279.0
2020-10-13 10:00:00,66.57,66.65,66.33,66.39,989682.0,58.785,58.8556,58.573,58.626,989682.0
2020-10-13 10:30:00,66.39,66.4,66.24,66.32,365618.0,58.626,58.6348,58.4935,58.5642,365618.0
2020-10-13 11:00:00,66.32,66.4,66.29,66.34,353723.0,58.5642,58.6348,58.5377,58.5819,353723.0
2020-10-13 11:30:00,66.35,66.41,66.29,66.41,276936.0,58.5907,58.6437,58.5377,58.6437,276936.0
2020-10-13 12:00:00,66.41,66.47,66.31,66.37,331336.0,58.6437,58.6967,58.5554,58.6083,331336.0
2020-10-13 12:30:00,66.37,66.39,66.26,66.3,160987.0,58.6083,58.626,58.5112,58.5465,160987.0
2020-10-13 13:00:00,66.3,66.33,66.24,66.28,213106.0,58.5465,58.573,58.4935,58.5289,213106.0
2020-10-13 13:30:00,66.29,66.37,66.26,66.28,216798.0,58.5377,58.6083,58.5112,58.5289,216798.0
2020-10-13 14:00:00,66.28,66.35,66.21,66.22,279548.0,58.5289,58.5907,58.4671,58.4759,279548.0
2020-10-13 14:30:00,66.22,66.29,66.14,66.26,657490.0,58.4759,58.5377,58.4052,58.5112,657490.0
2020-10-13 15:00:00,66.26,66.49,66.25,66.46,389534.0,58.5112,58.7143,58.5024,58.6878,389534.0
2020-10-13 15:30:00,66.47,66.55,66.44,66.44,1002765.0,58.6967,58.7673,58.6702,58.6702,1002765.0
2020-10-14 09:30:00,66.41,66.63,66.35,66.63,537217.0,58.6437,58.8379,58.5907,58.8379,537217.0
2020-10-14 10:00:00,66.63,66.72,66.57,66.58,257972.0,58.8379,58.9174,58.785,58.7938,257972.0
2020-10-14 10:30:00,66.58,66.61,66.46,66.47,380662.0,58.7938,58.8203,58.6878,58.6967,380662.0
2020-10-14 11:00:00,66.47,66.48,66.23,66.25,543729.0,58.6967,58.7055,58.4847,58.5024,543729.0
2020-10-14 11:30:00,66.25,66.29,65.91,65.98,641466.0,58.5024,58.5377,58.2021,58.264,641466.0
2020-10-14 12:00:00,65.98,66.1,65.84,65.99,561776.0,58.264,58.3699,58.1403,58.2728,561776.0
2020-10-14 12:30:00,65.99,66.1,65.91,66.04,472123.0,58.2728,58.3699,58.2021,58.3169,472123.0
2020-10-14 13:00:00,66.04,66.16,65.91,65.94,456076.0,58.3169,58.4229,58.2021,58.2286,456076.0
2020-10-14 13:30:00,65.94,65.97,65.87,65.96,280796.0,58.2286,58.2551,58.1668,58.2463,280796.0
2020-10-14 14:00:00,65.95,66.07,65.92,65.97,266177.0,58.2375,58.3434,58.211,58.2551,266177.0
2020-10-14 14:30:00,65.97,66.06,65.84,66.05,396986.0,58.2551,58.3346,58.1403,58.3258,396986.0
2020-10-14 15:00:00,66.05,66.23,66.04,66.11,392384.0,58.3258,58.4847,58.3169,58.3788,392384.0
2020-10-14 15:30:00,66.1,66.2,66.08,66.12,1071232.0,58.3699,58.4582,58.3523,58.3876,1071232.0
2020-10-15 09:30:00,65.6,66.08,65.57,66.07,905727.0,57.9284,58.3523,57.9019,58.3434,905727.0
2020-10-15 10:00:00,66.07,66.13,65.9,65.92,406918.0,58.3434,58.3964,58.1933,58.211,406918.0
2020-10-15 10:30:00,65.92,65.95,65.75,65.81,400819.0,58.211,58.2375,58.0609,58.1138,400819.0
2020-10-15 11:00:00,65.81,66.03,65.75,65.96,498708.0,58.1138,58.3081,58.0609,58.2463,498708.0
2020-10-15 11:30:00,65.96,65.98,65.79,65.86,366688.0,58.2463,58.264,58.0962,58.158,366688.0
2020-10-15 12:00:00,65.86,65.92,65.83,65.86,769074.0,58.158,58.211,58.1315,58.158,769074.0
2020-10-15 12:30:00,65.86,66.01,65.81,66.01,275855.0,58.158,58.2904,58.1138,58.2904,275855.0
2020-10-15 13:00:00,66.01,66.14,65.98,66.08,188712.0,58.2904,58.4052,58.264,58.3523,188712.0
2020-10-15 13:30:00,66.08,66.16,66.08,66.12,215612.0,58.3523,58.4229,58.3523,58.3876,215612.0
2020-10-15 14:00:00,66.12,66.26,66.12,66.15,305948.0,58.3876,58.5112,58.3876,58.4141,305948.0
2020-10-15 14:30:00,66.14,66.16,66.09,66.15,363200.0,58.4052,58.4229,58.3611,58.4141,363200.0
2020-10-15 15:00:00,66.15,66.2,66.12,66.17,286385.0,58.4141,58.4582,58.3876,58.4317,286385.0
2020-10-15 15:30:00,66.18,66.33,66.08,66.16,1059499.0,58.4406,58.573,58.3523,58.4229,1059499.0
2020-10-16 09:30:00,66.35,66.51,66.3,66.44,696770.0,58.5907,58.732,58.5465,58.6702,696770.0
2020-10-16 10:00:00,66.45,66.69,66.43,66.69,531214.0,58.679,58.8909,58.6613,58.8909,531214.0
2020-10-16 10:30:00,66.69,66.71,66.54,66.55,417840.0,58.8909,58.9086,58.7585,58.7673,417840.0
2020-10-16 11:00:00,66.55,66.6,66.44,66.5,267572.0,58.7673,58.8114,58.6702,58.7231,267572.0
2020-10-16 11:30:00,66.5,66.55,66.43,66.44,290330.0,58.7231,58.7673,58.6613,58.6702,290330.0
2020-10-16 12:00:00,66.43,66.45,66.3,66.41,571458.0,58.6613,58.679,58.5465,58.6437,571458.0
2020-10-16 12:30:00,66.4,66.42,66.32,66.41,426541.0,58.6348,58.6525,58.5642,58.6437,426541.0
2020-10-16 13:00:00,66.41,66.44,66.36,66.42,309431.0,58.6437,58.6702,58.5995,58.6525,309431.0
2020-10-16 13:30:00,66.43,66.46,66.39,66.4,151634.0,58.6613,58.6878,58.626,58.6348,151634.0
2020-10-16 14:00:00,66.4,66.48,66.37,66.45,178257.0,58.6348,58.7055,58.6083,58.679,178257.0
2020-10-16 14:30:00,66.45,66.48,66.38,66.44,361214.0,58.679,58.7055,58.6172,58.6702,361214.0
2020-10-16 15:00:00,66.45,66.45,66.22,66.26,319524.0,58.679,58.679,58.4759,58.5112,319524.0
2020-10-16 15:30:00,66.26,66.29,66.15,66.16,1387917.0,58.5112,58.5377,58.4141,58.4229,1387917.0
2020-10-19 09:30:00,66.16,66.45,66.15,66.37,644714.0,58.4229,58.679,58.4141,58.6083,644714.0
2020-10-19 10:00:00,66.38,66.38,66.15,66.28,466487.0,58.6172,58.6172,58.4141,58.5289,466487.0
2020-10-19 10:30:00,66.29,66.34,65.99,66.03,319399.0,58.5377,58.5819,58.2728,58.3081,319399.0
2020-10-19 11:00:00,66.03,66.08,65.78,65.87,399789.0,58.3081,58.3523,58.0873,58.1668,399789.0
2020-10-19 11:30:00,65.87,66.05,65.81,66.01,317120.0,58.1668,58.3258,58.1138,58.2904,317120.0
2020-10-19 12:00:00,66.01,66.08,65.88,65.89,321559.0,58.2904,58.3523,58.1756,58.1845,321559.0
2020-10-19 12:30:00,65.89,66.01,65.87,65.97,414496.0,58.1845,58.2904,58.1668,58.2551,414496.0
2020-10-19 13:00:00,65.96,65.99,65.84,65.86,259090.0,58.2463,58.2728,58.1403,58.158,259090.0
2020-10-19 13:30:00,65.86,65.87,65.65,65.67,388930.0,58.158,58.1668,57.9725,57.9902,388930.0
2020-10-19 14:00:00,65.67,65.77,65.57,65.74,286088.0,57.9902,58.0785,57.9019,58.052,286088.0
2020-10-19 14:30:00,65.73,65.74,65.26,65.28,989087.0,58.0432,58.052,57.6282,57.6458,989087.0
2020-10-19 15:00:00,65.28,65.39,65.15,65.38,823998.0,57.6458,57.743,57.531,57.7341,823998.0
2020-10-19 15:30:00,65.39,65.45,65.13,65.31,1495571.0,57.743,57.7959,57.5134,57.6723,1495571.0
2020-10-20 09:30:00,65.95,65.95,65.62,65.86,1058894.0,58.2375,58.2375,57.9461,58.158,1058894.0
2020-10-20 10:00:00,65.85,65.93,65.75,65.8,547575.0,58.1492,58.2198,58.0609,58.105,547575.0
2020-10-20 10:30:00,65.8,66.08,65.74,65.83,712299.0,58.105,58.3523,58.052,58.1315,712299.0
2020-10-20 11:00:00,65.83,65.85,65.58,65.64,555187.0,58.1315,58.1492,57.9107,57.9637,555187.0
2020-10-20 11:30:00,65.64,65.65,65.52,65.6,483279.0,57.9637,57.9725,57.8577,57.9284,483279.0
2020-10-20 12:00:00,65.61,65.66,65.52,65.57,275923.0,57.9372,57.9814,57.8577,57.9019,275923.0
2020-10-20 12:30:00,65.58,65.86,65.56,65.62,508016.0,57.9107,58.158,57.8931,57.9461,508016.0
2020-10-20 13:00:00,65.62,65.87,65.54,65.85,240689.0,57.9461,58.1668,57.8754,58.1492,240689.0
2020-10-20 13:30:00,65.85,65.85,65.56,65.6,420202.0,58.1492,58.1492,57.8931,57.9284,420202.0
2020-10-20 14:00:00,65.61,65.71,65.55,65.59,289332.0,57.9372,58.0255,57.8842,57.9196,289332.0
2020-10-20 14:30:00,65.6,65.63,65.49,65.52,200253.0,57.9284,57.9549,57.8313,57.8577,200253.0
2020-10-20 15:00:00,65.52,65.54,65.11,65.41,745674.0,57.8577,57.8754,57.4957,57.7606,745674.0
2020-10-20 15:30:00,65.41,65.48,65.17,65.25,1174527.0,57.7606,57.8224,57.5487,57.6193,1174527.0
2020-10-21 09:30:00,65.17,65.58,65.14,65.52,553253.0,57.5487,57.9107,57.5222,57.8577,553253.0
2020-10-21 10:00:00,65.52,65.66,65.47,65.6,734211.0,57.8577,57.9814,57.8136,57.9284,734211.0
2020-10-21 10:30:00,65.6,65.62,65.46,65.5,536738.0,57.9284,57.9461,57.8048,57.8401,536738.0
2020-10-21 11:00:00,65.49,65.54,65.27,65.38,748845.0,57.8313,57.8754,57.637,57.7341,748845.0
2020-10-21 11:30:00,65.37,65.49,65.27,65.28,361713.0,57.7253,57.8313,57.637,57.6458,361713.0
2020-10-21 12:00:00,65.28,65.67,65.27,65.39,614768.0,57.6458,57.9902,57.637,57.743,614768.0
2020-10-21 12:30:00,65.39,65.43,65.21,65.33,242321.0,57.743,57.7783,57.584,57.69,242321.0
2020-10-21 13:00:00,65.32,65.46,65.3,65.42,428440.0,57.6811,57.8048,57.6635,57.7694,428440.0
2020-10-21 13:30:00,65.43,65.5,65.35,65.41,147333.0,57.7783,57.8401,57.7076,57.7606,147333.0
2020-10-21 14:00:00,65.42,65.67,65.4,65.61,371278.0,57.7694,57.9902,57.7518,57.9372,371278.0
2020-10-21 14:30:00,65.62,65.64,65.55,65.59,190404.0,57.9461,57.9637,57.8842,57.9196,190404.0
2020-10-21 15:00:00,65.59,65.66,65.52,65.64,305595.0,57.9196,57.9814,57.8577,57.9637,305595.0
2020-10-21 15:30:00,65.63,65.67,65.32,65.32,840378.0,57.9549,57.9902,57.6811,57.6811,840378.0
2020-10-22 09:30:00,65.31,65.37,65.01,65.15,719798.0,57.6723,57.7253,57.4074,57.531,719798.0
2020-10-22 10:00:00,65.15,65.2,64.98,65.03,619216.0,57.531,57.5752,57.3809,57.4251,619216.0
2020-10-22 10:30:00,65.03,65.26,64.96,65.22,1712987.0,57.4251,57.6282,57.3632,57.5928,1712987.0
2020-10-22 11:00:00,65.23,65.3,65.12,65.16,380072.0,57.6017,57.6635,57.5045,57.5398,380072.0
2020-10-22 11:30:00,65.17,65.19,65.05,65.1,589360.0,57.5487,57.5663,57.4427,57.4869,589360.0
2020-10-22 12:00:00,65.1,65.23,65.1,65.2,199518.0,57.4869,57.6017,57.4869,57.5752,199518.0
2020-10-22 12:30:00,65.2,65.28,65.1,65.19,395559.0,57.5752,57.6458,57.4869,57.5663,395559.0
2020-10-22 13:00:00,65.19,65.32,65.14,65.27,311240.0,57.5663,57.6811,57.5222,57.637,311240.0
2020-10-22 13:30:00,65.28,65.4,65.22,65.36,228495.0,57.6458,57.7518,57.5928,57.7165,228495.0
2020-10-22 14:00:00,65.36,65.49,65.36,65.38,360419.0,57.7165,57.8313,57.7165,57.7341,360419.0
2020-10-22 14:30:00,65.38,65.43,65.34,65.35,241859.0,57.7341,57.7783,57.6988,57.7076,241859.0
2020-10-22 15:00:00,65.36,65.36,65.21,65.27,275753.0,57.7165,57.7165,57.584,57.637,275753.0
2020-10-22 15:30:00,65.27,65.37,65.22,65.26,1053892.0,57.637,57.7253,57.5928,57.6282,1053892.0
2020-10-23 09:30:00,65.5,65.65,65.42,65.57,521200.0,57.8401,57.9725,57.7694,57.9019,521200.0
2020-10-23 10:00:00,65.56,65.61,65.32,65.32,336642.0,57.8931,57.9372,57.6811,57.6811,336642.0
2020-10-23 10:30:00,65.32,65.4,65.3,65.35,355535.0,57.6811,57.7518,57.6635,57.7076,355535.0
2020-10-23 11:00:00,65.35,65.41,65.27,65.36,268947.0,57.7076,57.7606,57.637,57.7165,268947.0
2020-10-23 11:30:00,65.35,65.41,65.29,65.36,276743.0,57.7076,57.7606,57.6546,57.7165,276743.0
2020-10-23 12:00:00,65.35,65.42,65.22,65.28,472531.0,57.7076,57.7694,57.5928,57.6458,472531.0
2020-10-23 12:30:00,65.28,65.32,65.19,65.24,290694.0,57.6458,57.6811,57.5663,57.6105,290694.0
2020-10-23 13:00:00,65.23,65.4,65.23,65.39,358981.0,57.6017,57.7518,57.6017,57.743,358981.0
2020-10-23 13:30:00,65.39,65.42,65.34,65.38,171920.0,57.743,57.7694,57.6988,57.7341,171920.0
2020-10-23 14:00:00,65.38,65.45,65.34,65.44,275518.0,57.7341,57.7959,57.6988,57.7871,275518.0
2020-10-23 14:30:00,65.45,65.45,65.34,65.41,214903.0,57.7959,57.7959,57.6988,57.7606,214903.0
2020-10-23 15:00:00,65.41,65.46,65.39,65.41,331219.0,57.7606,57.8048,57.743,57.7606,331219.0
2020-10-23 15:30:00,65.41,65.43,65.31,65.39,815606.0,57.7606,57.7783,57.6723,57.743,815606.0
2020-10-26 09:30:00,64.89,65.02,64.71,64.81,970757.0,57.3014,57.4162,57.1425,57.2308,970757.0
2020-10-26 10:00:00,64.81,64.92,64.68,64.69,693970.0,57.2308,57.3279,57.116,57.1248,693970.0
2020-10-26 10:30:00,64.69,64.69,64.36,64.4,752497.0,57.1248,57.1248,56.8334,56.8687,752497.0
2020-10-26 11:00:00,64.39,64.49,64.19,64.33,882146.0,56.8599,56.9482,56.6833,56.8069,882146.0
2020-10-26 11:30:00,64.32,64.42,64.23,64.29,574905.0,56.7981,56.8864,56.7186,56.7716,574905.0
2020-10-26 12:00:00,64.28,64.33,64.19,64.24,471097.0,56.7628,56.8069,56.6833,56.7274,471097.0
2020-10-26 12:30:00,64.24,64.24,64.07,64.21,463493.0,56.7274,56.7274,56.5773,56.7009,463493.0
2020-10-26 13:00:00,64.21,64.33,64.07,64.07,458141.0,56.7009,56.8069,56.5773,56.5773,458141.0
2020-10-26 13:30:00,64.07,64.27,63.98,64.26,472411.0,56.5773,56.7539,56.4978,56.7451,472411.0
2020-10-26 14:00:00,64.26,64.44,64.2,64.43,268971.0,56.7451,56.904,56.6921,56.8952,268971.0
2020-10-26 14:30:00,64.43,64.44,64.26,64.34,450835.0,56.8952,56.904,56.7451,56.8157,450835.0
2020-10-26 15:00:00,64.35,64.41,64.24,64.38,501086.0,56.8246,56.8776,56.7274,56.8511,501086.0
2020-10-26 15:30:00,64.38,64.56,64.19,64.55,1876464.0,56.8511,57.01,56.6833,57.0012,1876464.0
2020-10-27 09:30:00,64.59,64.87,64.55,64.73,737067.0,57.0365,57.2838,57.0012,57.1601,737067.0
2020-10-27 10:00:00,64.72,64.81,64.49,64.56,462337.0,57.1513,57.2308,56.9482,57.01,462337.0
2020-10-27 10:30:00,64.55,64.79,64.51,64.61,434075.0,57.0012,57.2131,56.9659,57.0542,434075.0
2020-10-27 11:00:00,64.61,64.73,64.57,64.57,283286.0,57.0542,57.1601,57.0188,57.0188,283286.0
2020-10-27 11:30:00,64.58,64.86,64.53,64.83,346882.0,57.0277,57.2749,56.9835,57.2484,346882.0
2020-10-27 12:00:00,64.84,64.91,64.76,64.81,236830.0,57.2573,57.3191,57.1866,57.2308,236830.0
2020-10-27 12:30:00,64.8,64.81,64.68,64.76,182057.0,57.2219,57.2308,57.116,57.1866,182057.0
2020-10-27 13:00:00,64.75,64.86,64.68,64.86,241411.0,57.1778,57.2749,57.116,57.2749,241411.0
2020-10-27 13:30:00,64.85,64.94,64.82,64.84,170129.0,57.2661,57.3456,57.2396,57.2573,170129.0
2020-10-27 14:00:00,64.83,64.86,64.64,64.7,195446.0,57.2484,57.2749,57.0807,57.1336,195446.0
2020-10-27 14:30:00,64.7,64.75,64.59,64.6,239315.0,57.1336,57.1778,57.0365,57.0453,239315.0
2020-10-27 15:00:00,64.6,64.62,64.46,64.59,349092.0,57.0453,57.063,56.9217,57.0365,349092.0
2020-10-27 15:30:00,64.59,64.62,64.34,64.37,1022819.0,57.0365,57.063,56.8157,56.8422,1022819.0
2020-10-28 09:30:00,63.46,63.79,63.35,63.67,1513665.0,56.0387,56.3301,55.9415,56.2241,1513665.0
2020-10-28 10:00:00,63.67,63.68,62.94,63.04,981788.0,56.2241,56.2329,55.5795,55.6678,981788.0
2020-10-28 10:30:00,63.04,63.18,62.77,62.91,765717.0,55.6678,55.7914,55.4293,55.553,765717.0
2020-10-28 11:00:00,62.9,62.98,62.7,62.87,552092.0,55.5441,55.6148,55.3675,55.5177,552092.0
2020-10-28 11:30:00,62.86,63.14,62.73,63.08,420788.0,55.5088,55.7561,55.394,55.7031,420788.0
2020-10-28 12:00:00,63.07,63.17,62.92,62.93,396199.0,55.6943,55.7826,55.5618,55.5706,396199.0
2020-10-28 12:30:00,62.94,62.94,62.61,62.7,385629.0,55.5795,55.5795,55.2881,55.3675,385629.0
2020-10-28 13:00:00,62.68,62.74,62.49,62.73,385907.0,55.3499,55.4029,55.1821,55.394,385907.0
2020-10-28 13:30:00,62.72,62.83,62.67,62.78,545117.0,55.3852,55.4823,55.341,55.4382,545117.0
2020-10-28 14:00:00,62.79,62.91,62.58,62.89,375029.0,55.447,55.553,55.2616,55.5353,375029.0
2020-10-28 14:30:00,62.88,62.97,62.69,62.87,546845.0,55.5265,55.606,55.3587,55.5177,546845.0
2020-10-28 15:00:00,62.88,62.95,62.69,62.88,495942.0,55.5265,55.5883,55.3587,55.5265,495942.0
2020-10-28 15:30:00,62.89,63.0,62.43,62.52,2584625.0,55.5353,55.6325,55.1291,55.2086,2584625.0
2020-10-29 09:30:00,62.28,62.35,61.71,62.3,1635532.0,54.9967,55.0585,54.4933,55.0143,1635532.0
2020-10-29 10:00:00,62.3,62.6,62.19,62.56,803136.0,55.0143,55.2792,54.9172,55.2439,803136.0
2020-10-29 10:30:00,62.57,62.63,62.38,62.46,640055.0,55.2527,55.3057,55.085,55.1556,640055.0
2020-10-29 11:00:00,62.46,62.54,62.24,62.34,491926.0,55.1556,55.2262,54.9613,55.0496,491926.0
2020-10-29 11:30:00,62.35,62.41,62.07,62.16,398005.0,55.0585,55.1114,54.8112,54.8907,398005.0
2020-10-29 12:00:00,62.17,62.35,62.06,62.23,417212.0,54.8995,55.0585,54.8024,54.9525,417212.0
2020-10-29 12:30:00,62.23,62.42,62.21,62.34,364954.0,54.9525,55.1203,54.9348,55.0496,364954.0
2020-10-29 13:00:00,62.35,62.42,62.18,62.42,402706.0,55.0585,55.1203,54.9083,55.1203,402706.0
2020-10-29 13:30:00,62.42,62.81,62.42,62.78,291102.0,55.1203,55.4647,55.1203,55.4382,291102.0
2020-10-29 14:00:00,62.78,63.1,62.77,63.03,405706.0,55.4382,55.7208,55.4293,55.6589,405706.0
2020-10-29 14:30:00,63.03,63.1,62.86,62.94,470516.0,55.6589,55.7208,55.5088,55.5795,470516.0
2020-10-29 15:00:00,62.95,62.97,62.73,62.87,694424.0,55.5883,55.606,55.394,55.5177,694424.0
2020-10-29 15:30:00,62.88,62.89,62.47,62.48,1283841.0,55.5265,55.5353,55.1644,55.1733,1283841.0
2020-10-30 09:30:00,62.24,62.54,62.21,62.44,837594.0,54.9613,55.2262,54.9348,55.1379,837594.0
2020-10-30 10:00:00,62.43,62.45,61.91,61.97,657559.0,55.1291,55.1468,54.6699,54.7229,657559.0
2020-10-30 10:30:00,61.97,62.02,61.67,61.77,621652.0,54.7229,54.7671,54.458,54.5463,621652.0
2020-10-30 11:00:00,61.76,62.06,61.76,61.94,597714.0,54.5375,54.8024,54.5375,54.6964,597714.0
2020-10-30 11:30:00,61.93,62.16,61.81,62.16,319910.0,54.6876,54.8907,54.5816,54.8907,319910.0
2020-10-30 12:00:00,62.16,62.46,62.11,62.42,533801.0,54.8907,55.1556,54.8465,55.1203,533801.0
2020-10-30 12:30:00,62.41,62.43,62.13,62.14,238740.0,55.1114,55.1291,54.8642,54.873,238740.0
2020-10-30 13:00:00,62.13,62.22,61.94,62.08,228144.0,54.8642,54.9437,54.6964,54.82,228144.0
2020-10-30 13:30:00,62.06,62.09,61.89,62.02,377052.0,54.8024,54.8289,54.6523,54.7671,377052.0
2020-10-30 14:00:00,62.02,62.17,61.78,61.79,498865.0,54.7671,54.8995,54.5551,54.564,498865.0
2020-10-30 14:30:00,61.78,61.81,61.49,61.69,661904.0,54.5551,54.5816,54.299,54.4756,661904.0
2020-10-30 15:00:00,61.69,61.87,61.64,61.75,1359043.0,54.4756,54.6346,54.4315,54.5286,1359043.0
2020-10-30 15:30:00,61.76,62.28,61.62,62.27,1931713.0,54.5375,54.9967,54.4138,54.9878,1931713.0
2020-11-02 09:30:00,63.15,63.38,62.76,63.32,1244018.0,55.7649,55.968,55.4205,55.915,1244018.0
2020-11-02 10:00:00,63.34,63.54,63.26,63.45,1142436.0,55.9327,56.1093,55.862,56.0298,1142436.0
2020-11-02 10:30:00,63.45,63.45,63.24,63.25,696839.0,56.0298,56.0298,55.8444,55.8532,696839.0
2020-11-02 11:00:00,63.25,63.39,63.11,63.39,585392.0,55.8532,55.9768,55.7296,55.9768,585392.0
2020-11-02 11:30:00,63.39,63.49,63.33,63.43,518454.0,55.9768,56.0651,55.9239,56.0122,518454.0
2020-11-02 12:00:00,63.43,63.48,63.33,63.44,406658.0,56.0122,56.0563,55.9239,56.021,406658.0
2020-11-02 12:30:00,63.44,63.45,63.06,63.14,410143.0,56.021,56.0298,55.6854,55.7561,410143.0
2020-11-02 13:00:00,63.15,63.17,62.8,62.87,602080.0,55.7649,55.7826,55.4558,55.5177,602080.0
2020-11-02 13:30:00,62.86,62.96,62.77,62.81,385148.0,55.5088,55.5971,55.4293,55.4647,385148.0
2020-11-02 14:00:00,62.8,63.05,62.79,63.05,961036.0,55.4558,55.6766,55.447,55.6766,961036.0
2020-11-02 14:30:00,63.06,63.18,62.96,63.14,462217.0,55.6854,55.7914,55.5971,55.7561,462217.0
2020-11-02 15:00:00,63.13,63.32,63.12,63.28,799787.0,55.7472,55.915,55.7384,55.8797,799787.0
2020-11-02 15:30:00,63.28,63.36,62.97,63.25,1893424.0,55.8797,55.9504,55.606,55.8532,1893424.0
2020-11-03 09:30:00,63.89,64.33,63.81,64.3,1482510.0,56.4184,56.8069,56.3477,56.7804,1482510.0
2020-11-03 10:00:00,64.29,64.71,64.27,64.56,1421421.0,56.7716,57.1425,56.7539,57.01,1421421.0
2020-11-03 10:30:00,64.56,64.71,64.47,64.69,1217707.0,57.01,57.1425,56.9305,57.1248,1217707.0
2020-11-03 11:00:00,64.7,64.77,64.56,64.73,568927.0,57.1336,57.1955,57.01,57.1601,568927.0
2020-11-03 11:30:00,64.73,64.88,64.49,64.51,576777.0,57.1601,57.2926,56.9482,56.9659,576777.0
2020-11-03 12:00:00,64.51,64.56,64.41,64.51,506517.0,56.9659,57.01,56.8776,56.9659,506517.0
2020-11-03 12:30:00,64.51,64.53,64.28,64.3,1631284.0,56.9659,56.9835,56.7628,56.7804,1631284.0
2020-11-03 13:00:00,64.3,64.36,64.25,64.27,497040.0,56.7804,56.8334,56.7363,56.7539,497040.0
2020-11-03 13:30:00,64.27,64.31,64.04,64.08,484048.0,56.7539,56.7893,56.5508,56.5862,484048.0
2020-11-03 14:00:00,64.08,64.16,63.98,64.04,632765.0,56.5862,56.6568,56.4978,56.5508,632765.0
2020-11-03 14:30:00,64.04,64.2,64.03,64.14,405000.0,56.5508,56.6921,56.542,56.6391,405000.0
2020-11-03 15:00:00,64.15,64.24,64.01,64.22,979284.0,56.648,56.7274,56.5243,56.7098,979284.0
2020-11-03 15:30:00,64.22,64.67,64.2,64.29,3600263.0,56.7098,57.1072,56.6921,56.7716,3600263.0
2020-11-04 09:30:00,64.65,65.24,64.42,65.24,3564766.0,57.0895,57.6105,56.8864,57.6105,3564766.0
2020-11-04 10:00:00,65.25,65.41,65.16,65.21,2385790.0,57.6193,57.7606,57.5398,57.584,2385790.0
2020-11-04 10:30:00,65.21,65.31,65.04,65.26,1507725.0,57.584,57.6723,57.4339,57.6282,1507725.0
2020-11-04 11:00:00,65.26,65.28,64.95,65.08,1614683.0,57.6282,57.6458,57.3544,57.4692,1614683.0
2020-11-04 11:30:00,65.07,65.2,64.97,65.14,1576995.0,57.4604,57.5752,57.3721,57.5222,1576995.0
2020-11-04 12:00:00,65.13,65.22,65.05,65.12,1425403.0,57.5134,57.5928,57.4427,57.5045,1425403.0
2020-11-04 12:30:00,65.12,65.23,65.0,65.05,1142989.0,57.5045,57.6017,57.3986,57.4427,1142989.0
2020-11-04 13:00:00,65.06,65.09,64.9,64.96,1239497.0,57.4515,57.478,57.3103,57.3632,1239497.0
2020-11-04 13:30:00,64.96,65.07,64.81,64.83,1288444.0,57.3632,57.4604,57.2308,57.2484,1288444.0
2020-11-04 14:00:00,64.84,64.96,64.76,64.87,1112290.0,57.2573,57.3632,57.1866,57.2838,1112290.0
2020-11-04 14:30:00,64.88,64.91,64.66,64.69,1470479.0,57.2926,57.3191,57.0983,57.1248,1470479.0
2020-11-04 15:00:00,64.69,64.73,64.47,64.5,1831532.0,57.1248,57.1601,56.9305,56.957,1831532.0
2020-11-04 15:30:00,64.51,64.57,64.24,64.33,4045351.0,56.9659,57.0188,56.7274,56.8069,4045351.0
2020-11-05 09:30:00,65.07,65.27,65.01,65.02,1397259.0,57.4604,57.637,57.4074,57.4162,1397259.0
2020-11-05 10:00:00,65.02,65.4,64.98,65.28,841545.0,57.4162,57.7518,57.3809,57.6458,841545.0
2020-11-05 10:30:00,65.28,65.37,65.22,65.26,751857.0,57.6458,57.7253,57.5928,57.6282,751857.0
2020-11-05 11:00:00,65.26,65.31,64.99,65.0,408160.0,57.6282,57.6723,57.3897,57.3986,408160.0
2020-11-05 11:30:00,65.01,65.09,64.89,64.91,681888.0,57.4074,57.478,57.3014,57.3191,681888.0
2020-11-05 12:00:00,64.91,65.02,64.61,64.66,554054.0,57.3191,57.4162,57.0542,57.0983,554054.0
2020-11-05 12:30:00,64.67,65.03,64.66,65.03,428383.0,57.1072,57.4251,57.0983,57.4251,428383.0
2020-11-05 13:00:00,65.04,65.14,65.04,65.08,537926.0,57.4339,57.5222,57.4339,57.4692,537926.0
2020-11-05 13:30:00,65.08,65.17,65.05,65.08,334166.0,57.4692,57.5487,57.4427,57.4692,334166.0
2020-11-05 14:00:00,65.08,65.16,65.0,65.07,416848.0,57.4692,57.5398,57.3986,57.4604,416848.0
2020-11-05 14:30:00,65.07,65.2,65.0,65.1,609132.0,57.4604,57.5752,57.3986,57.4869,609132.0
2020-11-05 15:00:00,65.09,65.12,64.93,65.06,872407.0,57.478,57.5045,57.3367,57.4515,872407.0
2020-11-05 15:30:00,65.05,65.07,64.76,64.8,2887691.0,57.4427,57.4604,57.1866,57.2219,2887691.0
2020-11-06 09:30:00,64.92,65.27,64.81,65.25,1001991.0,57.3279,57.637,57.2308,57.6193,1001991.0
2020-11-06 10:00:00,65.25,65.36,65.19,65.24,696059.0,57.6193,57.7165,57.5663,57.6105,696059.0
2020-11-06 10:30:00,65.23,65.36,65.09,65.12,568168.0,57.6017,57.7165,57.478,57.5045,568168.0
2020-11-06 11:00:00,65.13,65.42,65.1,65.27,754346.0,57.5134,57.7694,57.4869,57.637,754346.0
2020-11-06 11:30:00,65.26,65.32,65.1,65.18,429036.0,57.6282,57.6811,57.4869,57.5575,429036.0
2020-11-06 12:00:00,65.18,65.24,64.95,64.98,451297.0,57.5575,57.6105,57.3544,57.3809,451297.0
2020-11-06 12:30:00,64.97,65.0,64.81,64.86,1367775.0,57.3721,57.3986,57.2308,57.2749,1367775.0
2020-11-06 13:00:00,64.85,64.89,64.8,64.87,406057.0,57.2661,57.3014,57.2219,57.2838,406057.0
2020-11-06 13:30:00,64.86,64.93,64.81,64.86,680999.0,57.2749,57.3367,57.2308,57.2749,680999.0
2020-11-06 14:00:00,64.86,65.04,64.84,65.03,605497.0,57.2749,57.4339,57.2573,57.4251,605497.0
2020-11-06 14:30:00,65.04,65.06,64.91,64.98,284704.0,57.4339,57.4515,57.3191,57.3809,284704.0
2020-11-06 15:00:00,64.97,65.09,64.88,65.08,427741.0,57.3721,57.478,57.2926,57.4692,427741.0
2020-11-06 15:30:00,65.08,65.34,65.04,65.1,1197436.0,57.4692,57.6988,57.4339,57.4869,1197436.0
2020-11-09 09:30:00,66.92,67.28,66.49,66.56,2638541.0,59.094,59.4119,58.7143,58.7761,2638541.0
2020-11-09 10:00:00,66.55,66.88,66.18,66.23,1560864.0,58.7673,59.0587,58.4406,58.4847,1560864.0
2020-11-09 10:30:00,66.23,66.29,65.87,66.18,1967495.0,58.4847,58.5377,58.1668,58.4406,1967495.0
2020-11-09 11:00:00,66.18,66.29,65.92,66.07,925654.0,58.4406,58.5377,58.211,58.3434,925654.0
2020-11-09 11:30:00,66.07,66.09,65.65,65.68,709894.0,58.3434,58.3611,57.9725,57.999,709894.0
2020-11-09 12:00:00,65.68,66.02,65.68,65.95,636406.0,57.999,58.2993,57.999,58.2375,636406.0
2020-11-09 12:30:00,65.97,66.04,65.84,65.98,813583.0,58.2551,58.3169,58.1403,58.264,813583.0
2020-11-09 13:00:00,65.98,66.13,65.97,66.11,556676.0,58.264,58.3964,58.2551,58.3788,556676.0
2020-11-09 13:30:00,66.12,66.18,65.98,66.0,555412.0,58.3876,58.4406,58.264,58.2816,555412.0
2020-11-09 14:00:00,66.0,66.04,65.76,65.82,728968.0,58.2816,58.3169,58.0697,58.1227,728968.0
2020-11-09 14:30:00,65.81,65.88,65.74,65.8,518594.0,58.1138,58.1756,58.052,58.105,518594.0
2020-11-09 15:00:00,65.81,65.85,65.53,65.54,900820.0,58.1138,58.1492,57.8666,57.8754,900820.0
2020-11-09 15:30:00,65.55,65.7,64.85,64.93,1823496.0,57.8842,58.0167,57.2661,57.3367,1823496.0
2020-11-10 09:30:00,64.96,65.56,64.88,65.53,1729229.0,57.3632,57.8931,57.2926,57.8666,1729229.0
2020-11-10 10:00:00,65.53,65.84,65.42,65.82,1450746.0,57.8666,58.1403,57.7694,58.1227,1450746.0
2020-11-10 10:30:00,65.82,65.86,65.61,65.69,1309372.0,58.1227,58.158,57.9372,58.0079,1309372.0
2020-11-10 11:00:00,65.69,65.98,65.68,65.96,586068.0,58.0079,58.264,57.999,58.2463,586068.0
2020-11-10 11:30:00,65.95,65.98,65.72,65.82,669477.0,58.2375,58.264,58.0344,58.1227,669477.0
2020-11-10 12:00:00,65.81,66.14,65.8,66.08,490123.0,58.1138,58.4052,58.105,58.3523,490123.0
2020-11-10 12:30:00,66.08,66.17,65.96,66.11,380330.0,58.3523,58.4317,58.2463,58.3788,380330.0
2020-11-10 13:00:00,66.11,66.18,66.02,66.04,453045.0,58.3788,58.4406,58.2993,58.3169,453045.0
2020-11-10 13:30:00,66.03,66.34,65.95,66.34,342796.0,58.3081,58.5819,58.2375,58.5819,342796.0
2020-11-10 14:00:00,66.33,66.36,66.13,66.19,1046337.0,58.573,58.5995,58.3964,58.4494,1046337.0
2020-11-10 14:30:00,66.18,66.37,66.15,66.2,613246.0,58.4406,58.6083,58.4141,58.4582,613246.0
2020-11-10 15:00:00,66.2,66.36,66.14,66.34,551003.0,58.4582,58.5995,58.4052,58.5819,551003.0
2020-11-10 15:30:00,66.33,66.4,66.17,66.23,2239793.0,58.573,58.6348,58.4317,58.4847,2239793.0
2020-11-11 09:30:00,66.61,66.67,66.15,66.2,1012525.0,58.8203,58.8733,58.4141,58.4582,1012525.0
2020-11-11 10:00:00,66.21,66.54,66.19,66.48,816250.0,58.4671,58.7585,58.4494,58.7055,816250.0
2020-11-11 10:30:00,66.49,66.71,66.42,66.71,424677.0,58.7143,58.9086,58.6525,58.9086,424677.0
2020-11-11 11:00:00,66.71,66.92,66.69,66.83,498912.0,58.9086,59.094,58.8909,59.0146,498912.0
2020-11-11 11:30:00,66.84,66.92,66.73,66.78,613488.0,59.0234,59.094,58.9262,58.9704,613488.0
2020-11-11 12:00:00,66.79,66.93,66.78,66.84,368752.0,58.9792,59.1029,58.9704,59.0234,368752.0
2020-11-11 12:30:00,66.84,66.95,66.83,66.92,516389.0,59.0234,59.1205,59.0146,59.094,516389.0
2020-11-11 13:00:00,66.91,67.08,66.88,66.99,684684.0,59.0852,59.2353,59.0587,59.1558,684684.0
2020-11-11 13:30:00,67.0,67.01,66.81,66.82,603661.0,59.1647,59.1735,58.9969,59.0057,603661.0
2020-11-11 14:00:00,66.83,66.88,66.71,66.72,535898.0,59.0146,59.0587,58.9086,58.9174,535898.0
2020-11-11 14:30:00,66.73,66.76,66.59,66.7,620730.0,58.9262,58.9527,58.8026,58.8998,620730.0
2020-11-11 15:00:00,66.7,66.8,66.65,66.67,1118992.0,58.8998,58.9881,58.8556,58.8733,1118992.0
2020-11-11 15:30:00,66.67,66.85,66.66,66.78,1811475.0,58.8733,59.0322,58.8644,58.9704,1811475.0
2020-11-12 09:30:00,66.61,66.79,66.51,66.55,1739542.0,58.8203,58.9792,58.732,58.7673,1739542.0
2020-11-12 10:00:00,66.54,66.56,66.43,66.43,555590.0,58.7585,58.7761,58.6613,58.6613,555590.0
2020-11-12 10:30:00,66.43,66.68,66.4,66.65,656090.0,58.6613,58.8821,58.6348,58.8556,656090.0
2020-11-12 11:00:00,66.65,66.77,66.58,66.6,565503.0,58.8556,58.9616,58.7938,58.8114,565503.0
2020-11-12 11:30:00,66.6,66.61,66.44,66.5,285347.0,58.8114,58.8203,58.6702,58.7231,285347.0
2020-11-12 12:00:00,66.5,66.55,66.33,66.33,349601.0,58.7231,58.7673,58.573,58.573,349601.0
2020-11-12 12:30:00,66.34,66.41,66.17,66.27,550901.0,58.5819,58.6437,58.4317,58.52,550901.0
2020-11-12 13:00:00,66.26,66.27,66.05,66.1,543441.0,58.5112,58.52,58.3258,58.3699,543441.0
2020-11-12 13:30:00,66.09,66.31,66.09,66.3,440274.0,58.3611,58.5554,58.3611,58.5465,440274.0
2020-11-12 14:00:00,66.31,66.34,66.15,66.26,408872.0,58.5554,58.5819,58.4141,58.5112,408872.0
2020-11-12 14:30:00,66.26,66.38,66.22,66.31,439186.0,58.5112,58.6172,58.4759,58.5554,439186.0
2020-11-12 15:00:00,66.31,66.47,66.22,66.32,504979.0,58.5554,58.6967,58.4759,58.5642,504979.0
2020-11-12 15:30:00,66.33,66.65,66.24,66.63,1341952.0,58.573,58.8556,58.4935,58.8379,1341952.0
2020-11-13 09:30:00,66.86,66.87,66.7,66.85,448193.0,59.041,59.0499,58.8998,59.0322,448193.0
2020-11-13 10:00:00,66.85,66.86,66.66,66.75,420686.0,59.0322,59.041,58.8644,58.9439,420686.0
2020-11-13 10:30:00,66.75,66.96,66.75,66.92,339928.0,58.9439,59.1293,58.9439,59.094,339928.0
2020-11-13 11:00:00,66.94,67.04,66.86,66.87,329884.0,59.1117,59.2,59.041,59.0499,329884.0
2020-11-13 11:30:00,66.87,66.97,66.84,66.97,206934.0,59.0499,59.1382,59.0234,59.1382,206934.0
2020-11-13 12:00:00,66.97,67.03,66.95,66.99,225996.0,59.1382,59.1912,59.1205,59.1558,225996.0
2020-11-13 12:30:00,66.98,67.09,66.96,67.06,269643.0,59.147,59.2441,59.1293,59.2177,269643.0
2020-11-13 13:00:00,67.07,67.21,67.05,67.19,278733.0,59.2265,59.3501,59.2088,59.3325,278733.0
2020-11-13 13:30:00,67.19,67.26,67.17,67.24,197218.0,59.3325,59.3943,59.3148,59.3766,197218.0
2020-11-13 14:00:00,67.23,67.36,67.2,67.32,203123.0,59.3678,59.4826,59.3413,59.4472,203123.0
2020-11-13 14:30:00,67.33,67.39,67.28,67.35,154655.0,59.4561,59.5091,59.4119,59.4737,154655.0
2020-11-13 15:00:00,67.35,67.38,67.28,67.37,446823.0,59.4737,59.5002,59.4119,59.4914,446823.0
2020-11-13 15:30:00,67.38,67.62,67.36,67.54,1245223.0,59.5002,59.7122,59.4826,59.6415,1245223.0
2020-11-16 09:30:00,68.15,68.15,67.63,67.71,901044.0,60.1802,60.1802,59.721,59.7916,901044.0
2020-11-16 10:00:00,67.71,67.91,67.68,67.9,453586.0,59.7916,59.9683,59.7651,59.9594,453586.0
2020-11-16 10:30:00,67.91,68.02,67.88,67.99,489784.0,59.9683,60.0654,59.9418,60.0389,489784.0
2020-11-16 11:00:00,67.99,68.03,67.85,67.88,358803.0,60.0389,60.0742,59.9153,59.9418,358803.0
2020-11-16 11:30:00,67.88,67.92,67.8,67.83,373294.0,59.9418,59.9771,59.8711,59.8976,373294.0
2020-11-16 12:00:00,67.84,67.9,67.77,67.84,450615.0,59.9064,59.9594,59.8446,59.9064,450615.0
2020-11-16 12:30:00,67.84,67.93,67.78,67.85,478503.0,59.9064,59.9859,59.8535,59.9153,478503.0
2020-11-16 13:00:00,67.86,67.88,67.73,67.74,314127.0,59.9241,59.9418,59.8093,59.8181,314127.0
2020-11-16 13:30:00,67.74,67.85,67.71,67.83,253726.0,59.8181,59.9153,59.7916,59.8976,253726.0
2020-11-16 14:00:00,67.82,67.88,67.79,67.86,292844.0,59.8888,59.9418,59.8623,59.9241,292844.0
2020-11-16 14:30:00,67.86,67.96,67.83,67.93,410640.0,59.9241,60.0124,59.8976,59.9859,410640.0
2020-11-16 15:00:00,67.94,67.94,67.76,67.82,579095.0,59.9947,59.9947,59.8358,59.8888,579095.0
2020-11-16 15:30:00,67.82,68.15,67.81,68.15,1241955.0,59.8888,60.1802,59.8799,60.1802,1241955.0
2020-11-17 09:30:00,67.64,67.76,67.47,67.73,1024924.0,59.7298,59.8358,59.5797,59.8093,1024924.0
2020-11-17 10:00:00,67.73,67.76,67.61,67.67,889715.0,59.8093,59.8358,59.7033,59.7563,889715.0
2020-11-17 10:30:00,67.67,67.85,67.63,67.81,724023.0,59.7563,59.9153,59.721,59.8799,724023.0
2020-11-17 11:00:00,67.82,68.01,67.81,67.98,633983.0,59.8888,60.0566,59.8799,60.0301,633983.0
2020-11-17 11:30:00,68.0,68.03,67.84,67.86,453751.0,60.0477,60.0742,59.9064,59.9241,453751.0
2020-11-17 12:00:00,67.87,68.07,67.86,68.01,319977.0,59.9329,60.1095,59.9241,60.0566,319977.0
2020-11-17 12:30:00,68.01,68.03,67.92,67.94,331303.0,60.0566,60.0742,59.9771,59.9947,331303.0
2020-11-17 13:00:00,67.94,68.02,67.92,67.95,385901.0,59.9947,60.0654,59.9771,60.0036,385901.0
2020-11-17 13:30:00,67.95,67.99,67.89,67.91,419290.0,60.0036,60.0389,59.9506,59.9683,419290.0
2020-11-17 14:00:00,67.91,68.04,67.91,67.98,408794.0,59.9683,60.083,59.9683,60.0301,408794.0
2020-11-17 14:30:00,67.98,68.03,67.93,68.0,372098.0,60.0301,60.0742,59.9859,60.0477,372098.0
2020-11-17 15:00:00,67.99,67.99,67.7,67.73,598100.0,60.0389,60.0389,59.7828,59.8093,598100.0
2020-11-17 15:30:00,67.72,67.76,67.58,67.67,1153749.0,59.8005,59.8358,59.6768,59.7563,1153749.0
2020-11-18 09:30:00,67.77,67.88,67.67,67.86,695768.0,59.8446,59.9418,59.7563,59.9241,695768.0
2020-11-18 10:00:00,67.86,68.01,67.76,68.0,415174.0,59.9241,60.0566,59.8358,60.0477,415174.0
2020-11-18 10:30:00,68.0,68.0,67.88,67.88,377149.0,60.0477,60.0477,59.9418,59.9418,377149.0
2020-11-18 11:00:00,67.88,67.94,67.74,67.75,299020.0,59.9418,59.9947,59.8181,59.827,299020.0
2020-11-18 11:30:00,67.76,67.79,67.61,67.64,376333.0,59.8358,59.8623,59.7033,59.7298,376333.0
2020-11-18 12:00:00,67.64,67.67,67.53,67.56,324210.0,59.7298,59.7563,59.6327,59.6592,324210.0
2020-11-18 12:30:00,67.56,67.58,67.41,67.42,336935.0,59.6592,59.6768,59.5267,59.5356,336935.0
2020-11-18 13:00:00,67.42,67.49,67.39,67.39,245609.0,59.5356,59.5974,59.5091,59.5091,245609.0
2020-11-18 13:30:00,67.4,67.48,67.32,67.43,401826.0,59.5179,59.5885,59.4472,59.5444,401826.0
2020-11-18 14:00:00,67.42,67.5,67.22,67.26,352092.0,59.5356,59.6062,59.3589,59.3943,352092.0
2020-11-18 14:30:00,67.26,67.38,67.2,67.29,430128.0,59.3943,59.5002,59.3413,59.4208,430128.0
2020-11-18 15:00:00,67.29,67.41,67.19,67.19,561319.0,59.4208,59.5267,59.3325,59.3325,561319.0
2020-11-18 15:30:00,67.18,67.2,66.73,66.73,2026183.0,59.3236,59.3413,58.9262,58.9262,2026183.0
2020-11-19 09:30:00,66.55,66.81,66.45,66.69,1574956.0,58.7673,58.9969,58.679,58.8909,1574956.0
2020-11-19 10:00:00,66.69,66.82,66.46,66.48,643420.0,58.8909,59.0057,58.6878,58.7055,643420.0
2020-11-19 10:30:00,66.49,66.77,66.46,66.65,545163.0,58.7143,58.9616,58.6878,58.8556,545163.0
2020-11-19 11:00:00,66.65,66.7,66.55,66.61,364440.0,58.8556,58.8998,58.7673,58.8203,364440.0
2020-11-19 11:30:00,66.61,66.62,66.39,66.54,517864.0,58.8203,58.8291,58.626,58.7585,517864.0
2020-11-19 12:00:00,66.53,66.62,66.46,66.62,502791.0,58.7496,58.8291,58.6878,58.8291,502791.0
2020-11-19 12:30:00,66.62,66.64,66.42,66.44,842559.0,58.8291,58.8468,58.6525,58.6702,842559.0
2020-11-19 13:00:00,66.43,66.63,66.43,66.56,378239.0,58.6613,58.8379,58.6613,58.7761,378239.0
2020-11-19 13:30:00,66.56,66.6,66.51,66.56,297195.0,58.7761,58.8114,58.732,58.7761,297195.0
2020-11-19 14:00:00,66.56,66.64,66.52,66.64,337846.0,58.7761,58.8468,58.7408,58.8468,337846.0
2020-11-19 14:30:00,66.64,66.85,66.63,66.8,519917.0,58.8468,59.0322,58.8379,58.9881,519917.0
2020-11-19 15:00:00,66.8,66.94,66.78,66.87,366505.0,58.9881,59.1117,58.9704,59.0499,366505.0
2020-11-19 15:30:00,66.88,67.02,66.85,66.93,1235903.0,59.0587,59.1823,59.0322,59.1029,1235903.0
2020-11-20 09:30:00,66.78,67.11,66.77,66.97,532550.0,58.9704,59.2618,58.9616,59.1382,532550.0
2020-11-20 10:00:00,66.97,67.0,66.5,66.62,307476.0,59.1382,59.1647,58.7231,58.8291,307476.0
2020-11-20 10:30:00,66.62,66.64,66.47,66.59,272724.0,58.8291,58.8468,58.6967,58.8026,272724.0
2020-11-20 11:00:00,66.59,66.82,66.59,66.77,229981.0,58.8026,59.0057,58.8026,58.9616,229981.0
2020-11-20 11:30:00,66.77,66.9,66.75,66.8,368677.0,58.9616,59.0764,58.9439,58.9881,368677.0
2020-11-20 12:00:00,66.8,66.8,66.66,66.69,121574.0,58.9881,58.9881,58.8644,58.8909,121574.0
2020-11-20 12:30:00,66.7,66.72,66.61,66.65,98745.0,58.8998,58.9174,58.8203,58.8556,98745.0
2020-11-20 13:00:00,66.65,66.73,66.62,66.72,162633.0,58.8556,58.9262,58.8291,58.9174,162633.0
2020-11-20 13:30:00,66.71,66.75,66.65,66.68,154189.0,58.9086,58.9439,58.8556,58.8821,154189.0
2020-11-20 14:00:00,66.69,66.73,66.64,66.7,142913.0,58.8909,58.9262,58.8468,58.8998,142913.0
2020-11-20 14:30:00,66.71,66.77,66.66,66.68,171661.0,58.9086,58.9616,58.8644,58.8821,171661.0
2020-11-20 15:00:00,66.68,66.7,66.44,66.54,506705.0,58.8821,58.8998,58.6702,58.7585,506705.0
2020-11-20 15:30:00,66.53,66.78,66.47,66.5,1022067.0,58.7496,58.9704,58.6967,58.7231,1022067.0
2020-11-23 09:30:00,66.62,66.72,66.4,66.6,614425.0,58.8291,58.9174,58.6348,58.8114,614425.0
2020-11-23 10:00:00,66.6,66.68,66.33,66.33,350314.0,58.8114,58.8821,58.573,58.573,350314.0
2020-11-23 10:30:00,66.33,66.57,66.31,66.54,311084.0,58.573,58.785,58.5554,58.7585,311084.0
2020-11-23 11:00:00,66.53,66.53,66.21,66.3,281606.0,58.7496,58.7496,58.4671,58.5465,281606.0
2020-11-23 11:30:00,66.3,66.3,66.11,66.22,310978.0,58.5465,58.5465,58.3788,58.4759,310978.0
2020-11-23 12:00:00,66.22,66.29,66.16,66.27,263066.0,58.4759,58.5377,58.4229,58.52,263066.0
2020-11-23 12:30:00,66.27,66.43,66.26,66.36,314813.0,58.52,58.6613,58.5112,58.5995,314813.0
2020-11-23 13:00:00,66.36,66.39,66.27,66.28,174269.0,58.5995,58.626,58.52,58.5289,174269.0
2020-11-23 13:30:00,66.29,66.31,66.18,66.28,182330.0,58.5377,58.5554,58.4406,58.5289,182330.0
2020-11-23 14:00:00,66.29,66.37,66.26,66.36,173166.0,58.5377,58.6083,58.5112,58.5995,173166.0
2020-11-23 14:30:00,66.36,66.56,66.34,66.55,258185.0,58.5995,58.7761,58.5819,58.7673,258185.0
2020-11-23 15:00:00,66.56,66.68,66.54,66.62,521007.0,58.7761,58.8821,58.7585,58.8291,521007.0
2020-11-23 15:30:00,66.62,66.64,66.44,66.54,1610555.0,58.8291,58.8468,58.6702,58.7585,1610555.0
2020-11-24 09:30:00,66.92,67.15,66.83,66.9,577698.0,59.094,59.2971,59.0146,59.0764,577698.0
2020-11-24 10:00:00,66.9,66.95,66.77,66.88,611411.0,59.0764,59.1205,58.9616,59.0587,611411.0
2020-11-24 10:30:00,66.88,66.92,66.79,66.8,388373.0,59.0587,59.094,58.9792,58.9881,388373.0
2020-11-24 11:00:00,66.79,66.98,66.77,66.95,351076.0,58.9792,59.147,58.9616,59.1205,351076.0
2020-11-24 11:30:00,66.95,67.19,66.91,67.06,464105.0,59.1205,59.3325,59.0852,59.2177,464105.0
2020-11-24 12:00:00,67.06,67.1,66.93,66.95,269576.0,59.2177,59.253,59.1029,59.1205,269576.0
2020-11-24 12:30:00,66.95,67.07,66.91,67.03,242781.0,59.1205,59.2265,59.0852,59.1912,242781.0
2020-11-24 13:00:00,67.03,67.15,66.99,67.02,295563.0,59.1912,59.2971,59.1558,59.1823,295563.0
2020-11-24 13:30:00,67.02,67.2,66.98,66.98,267748.0,59.1823,59.3413,59.147,59.147,267748.0
2020-11-24 14:00:00,66.98,67.07,66.98,67.02,249082.0,59.147,59.2265,59.147,59.1823,249082.0
2020-11-24 14:30:00,67.01,67.09,66.95,66.98,295610.0,59.1735,59.2441,59.1205,59.147,295610.0
2020-11-24 15:00:00,66.97,67.07,66.94,67.0,347800.0,59.1382,59.2265,59.1117,59.1647,347800.0
2020-11-24 15:30:00,67.0,67.04,66.9,66.98,1152156.0,59.1647,59.2,59.0764,59.147,1152156.0
2020-11-25 09:30:00,66.91,67.15,66.91,67.02,737046.0,59.0852,59.2971,59.0852,59.1823,737046.0
2020-11-25 10:00:00,67.02,67.2,66.98,67.12,558704.0,59.1823,59.3413,59.147,59.2706,558704.0
2020-11-25 10:30:00,67.12,67.18,67.06,67.09,288232.0,59.2706,59.3236,59.2177,59.2441,288232.0
2020-11-25 11:00:00,67.09,67.15,67.04,67.11,432764.0,59.2441,59.2971,59.2,59.2618,432764.0
2020-11-25 11:30:00,67.1,67.13,67.0,67.05,374367.0,59.253,59.2795,59.1647,59.2088,374367.0
2020-11-25 12:00:00,67.05,67.1,67.0,67.02,146708.0,59.2088,59.253,59.1647,59.1823,146708.0
2020-11-25 12:30:00,67.02,67.16,67.01,67.16,154721.0,59.1823,59.306,59.1735,59.306,154721.0
2020-11-25 13:00:00,67.17,67.17,67.05,67.08,113768.0,59.3148,59.3148,59.2088,59.2353,113768.0
2020-11-25 13:30:00,67.08,67.16,67.02,67.13,145851.0,59.2353,59.306,59.1823,59.2795,145851.0
2020-11-25 14:00:00,67.12,67.13,66.97,67.0,187257.0,59.2706,59.2795,59.1382,59.1647,187257.0
2020-11-25 14:30:00,67.0,67.04,66.84,66.87,460830.0,59.1647,59.2,59.0234,59.0499,460830.0
2020-11-25 15:00:00,66.86,67.03,66.84,66.98,376121.0,59.041,59.1912,59.0234,59.147,376121.0
2020-11-25 15:30:00,66.98,67.03,66.9,66.93,719653.0,59.147,59.1912,59.0764,59.1029,719653.0
2020-11-27 09:30:00,67.07,67.11,66.77,66.82,846551.0,59.2265,59.2618,58.9616,59.0057,846551.0
2020-11-27 10:00:00,66.83,66.96,66.83,66.9,295438.0,59.0146,59.1293,59.0146,59.0764,295438.0
2020-11-27 10:30:00,66.9,66.91,66.77,66.83,337458.0,59.0764,59.0852,58.9616,59.0146,337458.0
2020-11-27 11:00:00,66.83,66.91,66.79,66.91,179012.0,59.0146,59.0852,58.9792,59.0852,179012.0
2020-11-27 11:30:00,66.92,66.93,66.79,66.83,228326.0,59.094,59.1029,58.9792,59.0146,228326.0
2020-11-27 12:00:00,66.84,66.86,66.73,66.74,301615.0,59.0234,59.041,58.9262,58.9351,301615.0
2020-11-27 12:30:00,66.74,66.97,66.72,66.92,497969.0,58.9351,59.1382,58.9174,59.094,497969.0
2020-11-30 09:30:00,66.75,66.83,66.31,66.47,1161268.0,58.9439,59.0146,58.5554,58.6967,1161268.0
2020-11-30 10:00:00,66.48,66.5,66.34,66.36,1152750.0,58.7055,58.7231,58.5819,58.5995,1152750.0
2020-11-30 10:30:00,66.36,66.51,66.27,66.43,1305170.0,58.5995,58.732,58.52,58.6613,1305170.0
2020-11-30 11:00:00,66.43,66.47,66.23,66.28,1100786.0,58.6613,58.6967,58.4847,58.5289,1100786.0
2020-11-30 11:30:00,66.28,66.32,66.23,66.26,285536.0,58.5289,58.5642,58.4847,58.5112,285536.0
2020-11-30 12:00:00,66.27,66.44,66.24,66.41,440173.0,58.52,58.6702,58.4935,58.6437,440173.0
2020-11-30 12:30:00,66.4,66.48,66.37,66.46,281938.0,58.6348,58.7055,58.6083,58.6878,281938.0
2020-11-30 13:00:00,66.46,66.49,66.41,66.46,226984.0,58.6878,58.7143,58.6437,58.6878,226984.0
2020-11-30 13:30:00,66.46,66.49,66.38,66.39,253681.0,58.6878,58.7143,58.6172,58.626,253681.0
2020-11-30 14:00:00,66.39,66.44,66.33,66.44,368135.0,58.626,58.6702,58.573,58.6702,368135.0
2020-11-30 14:30:00,66.44,66.58,66.35,66.55,399846.0,58.6702,58.7938,58.5907,58.7673,399846.0
2020-11-30 15:00:00,66.56,66.6,66.38,66.53,684647.0,58.7761,58.8114,58.6172,58.7496,684647.0
2020-11-30 15:30:00,66.53,66.98,66.51,66.93,2661624.0,58.7496,59.147,58.732,59.1029,2661624.0
2020-12-01 09:30:00,67.36,67.36,67.08,67.19,849757.0,59.4826,59.4826,59.2353,59.3325,849757.0
2020-12-01 10:00:00,67.2,67.57,67.12,67.52,416225.0,59.3413,59.668,59.2706,59.6239,416225.0
2020-12-01 10:30:00,67.52,67.52,67.27,67.36,519900.0,59.6239,59.6239,59.4031,59.4826,519900.0
2020-12-01 11:00:00,67.36,67.43,67.22,67.24,952255.0,59.4826,59.5444,59.3589,59.3766,952255.0
2020-12-01 11:30:00,67.24,67.31,67.12,67.13,818162.0,59.3766,59.4384,59.2706,59.2795,818162.0
2020-12-01 12:00:00,67.13,67.22,67.1,67.12,429459.0,59.2795,59.3589,59.253,59.2706,429459.0
2020-12-01 12:30:00,67.12,67.18,67.09,67.15,542869.0,59.2706,59.3236,59.2441,59.2971,542869.0
2020-12-01 13:00:00,67.16,67.29,67.16,67.29,224791.0,59.306,59.4208,59.306,59.4208,224791.0
2020-12-01 13:30:00,67.29,67.32,67.21,67.26,159308.0,59.4208,59.4472,59.3501,59.3943,159308.0
2020-12-01 14:00:00,67.25,67.39,67.24,67.36,280200.0,59.3854,59.5091,59.3766,59.4826,280200.0
2020-12-01 14:30:00,67.36,67.46,67.31,67.4,563584.0,59.4826,59.5709,59.4384,59.5179,563584.0
2020-12-01 15:00:00,67.4,67.41,67.23,67.3,1068341.0,59.5179,59.5267,59.3678,59.4296,1068341.0
2020-12-01 15:30:00,67.3,67.5,67.27,67.46,2985367.0,59.4296,59.6062,59.4031,59.5709,2985367.0
2020-12-02 09:30:00,67.24,67.59,67.24,67.47,969553.0,59.3766,59.6857,59.3766,59.5797,969553.0
2020-12-02 10:00:00,67.46,67.47,67.15,67.2,1324411.0,59.5709,59.5797,59.2971,59.3413,1324411.0
2020-12-02 10:30:00,67.2,67.25,67.14,67.22,599850.0,59.3413,59.3854,59.2883,59.3589,599850.0
2020-12-02 11:00:00,67.22,67.24,67.04,67.09,304616.0,59.3589,59.3766,59.2,59.2441,304616.0
2020-12-02 11:30:00,67.09,67.1,66.99,67.02,326140.0,59.2441,59.253,59.1558,59.1823,326140.0
2020-12-02 12:00:00,67.01,67.02,66.82,66.84,286012.0,59.1735,59.1823,59.0057,59.0234,286012.0
2020-12-02 12:30:00,66.84,66.85,66.78,66.81,252031.0,59.0234,59.0322,58.9704,58.9969,252031.0
2020-12-02 13:00:00,66.8,66.89,66.78,66.83,278620.0,58.9881,59.0675,58.9704,59.0146,278620.0
2020-12-02 13:30:00,66.84,66.9,66.77,66.78,771361.0,59.0234,59.0764,58.9616,58.9704,771361.0
2020-12-02 14:00:00,66.78,66.81,66.72,66.75,380615.0,58.9704,58.9969,58.9174,58.9439,380615.0
2020-12-02 14:30:00,66.75,66.81,66.72,66.79,449656.0,58.9439,58.9969,58.9174,58.9792,449656.0
2020-12-02 15:00:00,66.8,66.9,66.79,66.82,452116.0,58.9881,59.0764,58.9792,59.0057,452116.0
2020-12-02 15:30:00,66.82,66.96,66.8,66.94,3204444.0,59.0057,59.1293,58.9881,59.1117,3204444.0
2020-12-03 09:30:00,66.75,67.02,66.75,66.84,764747.0,58.9439,59.1823,58.9439,59.0234,764747.0
2020-12-03 10:00:00,66.84,66.97,66.84,66.9,271084.0,59.0234,59.1382,59.0234,59.0764,271084.0
2020-12-03 10:30:00,66.9,67.06,66.9,66.98,246969.0,59.0764,59.2177,59.0764,59.147,246969.0
2020-12-03 11:00:00,66.98,67.06,66.94,67.04,476591.0,59.147,59.2177,59.1117,59.2,476591.0
2020-12-03 11:30:00,67.04,67.1,66.92,66.93,249288.0,59.2,59.253,59.094,59.1029,249288.0
2020-12-03 12:00:00,66.93,66.95,66.76,66.89,270725.0,59.1029,59.1205,58.9527,59.0675,270725.0
2020-12-03 12:30:00,66.89,66.95,66.87,66.94,386738.0,59.0675,59.1205,59.0499,59.1117,386738.0
2020-12-03 13:00:00,66.93,66.94,66.86,66.9,239033.0,59.1029,59.1117,59.041,59.0764,239033.0
2020-12-03 13:30:00,66.89,66.91,66.81,66.83,201704.0,59.0675,59.0852,58.9969,59.0146,201704.0
2020-12-03 14:00:00,66.84,66.96,66.83,66.92,193737.0,59.0234,59.1293,59.0146,59.094,193737.0
2020-12-03 14:30:00,66.91,67.03,66.9,67.03,943041.0,59.0852,59.1912,59.0764,59.1912,943041.0
2020-12-03 15:00:00,67.02,67.22,67.0,67.21,424357.0,59.1823,59.3589,59.1647,59.3501,424357.0
2020-12-03 15:30:00,67.21,67.23,66.89,67.12,3813093.0,59.3501,59.3678,59.0675,59.2706,3813093.0
2020-12-04 09:30:00,67.17,67.35,67.13,67.24,858606.0,59.3148,59.4737,59.2795,59.3766,858606.0
2020-12-04 10:00:00,67.23,67.34,67.09,67.17,615799.0,59.3678,59.4649,59.2441,59.3148,615799.0
2020-12-04 10:30:00,67.16,67.31,67.1,67.25,523385.0,59.306,59.4384,59.253,59.3854,523385.0
2020-12-04 11:00:00,67.25,67.29,67.12,67.14,713729.0,59.3854,59.4208,59.2706,59.2883,713729.0
2020-12-04 11:30:00,67.15,67.18,67.09,67.15,401955.0,59.2971,59.3236,59.2441,59.2971,401955.0
2020-12-04 12:00:00,67.14,67.22,67.13,67.2,170065.0,59.2883,59.3589,59.2795,59.3413,170065.0
2020-12-04 12:30:00,67.2,67.31,67.2,67.26,736106.0,59.3413,59.4384,59.3413,59.3943,736106.0
2020-12-04 13:00:00,67.26,67.28,67.18,67.2,140550.0,59.3943,59.4119,59.3236,59.3413,140550.0
2020-12-04 13:30:00,67.21,67.21,67.13,67.14,266227.0,59.3501,59.3501,59.2795,59.2883,266227.0
2020-12-04 14:00:00,67.14,67.27,67.13,67.2,234697.0,59.2883,59.4031,59.2795,59.3413,234697.0
2020-12-04 14:30:00,67.21,67.37,67.2,67.36,254541.0,59.3501,59.4914,59.3413,59.4826,254541.0
2020-12-04 15:00:00,67.36,67.45,67.31,67.38,962793.0,59.4826,59.562,59.4384,59.5002,962793.0
2020-12-04 15:30:00,67.38,67.64,67.38,67.63,3232412.0,59.5002,59.7298,59.5002,59.721,3232412.0
2020-12-07 09:30:00,67.5,67.59,67.46,67.59,980548.0,59.6062,59.6857,59.5709,59.6857,980548.0
2020-12-07 10:00:00,67.58,67.61,67.33,67.34,598371.0,59.6768,59.7033,59.4561,59.4649,598371.0
2020-12-07 10:30:00,67.34,67.36,67.18,67.19,365644.0,59.4649,59.4826,59.3236,59.3325,365644.0
2020-12-07 11:00:00,67.19,67.21,67.09,67.1,316072.0,59.3325,59.3501,59.2441,59.253,316072.0
2020-12-07 11:30:00,67.11,67.23,67.09,67.16,388541.0,59.2618,59.3678,59.2441,59.306,388541.0
2020-12-07 12:00:00,67.16,67.22,67.12,67.18,409921.0,59.306,59.3589,59.2706,59.3236,409921.0
2020-12-07 12:30:00,67.19,67.2,67.13,67.17,353158.0,59.3325,59.3413,59.2795,59.3148,353158.0
2020-12-07 13:00:00,67.17,67.18,67.05,67.15,2407703.0,59.3148,59.3236,59.2088,59.2971,2407703.0
2020-12-07 13:30:00,67.15,67.21,67.11,67.19,299243.0,59.2971,59.3501,59.2618,59.3325,299243.0
2020-12-07 14:00:00,67.19,67.2,67.1,67.15,460934.0,59.3325,59.3413,59.253,59.2971,460934.0
2020-12-07 14:30:00,67.15,67.2,67.13,67.14,421733.0,59.2971,59.3413,59.2795,59.2883,421733.0
2020-12-07 15:00:00,67.15,67.23,67.12,67.19,376981.0,59.2971,59.3678,59.2706,59.3325,376981.0
2020-12-07 15:30:00,67.18,67.4,67.13,67.38,1251571.0,59.3236,59.5179,59.2795,59.5002,1251571.0
2020-12-08 09:30:00,67.12,67.34,66.98,67.33,691026.0,59.2706,59.4649,59.147,59.4561,691026.0
2020-12-08 10:00:00,67.33,67.39,67.21,67.35,525311.0,59.4561,59.5091,59.3501,59.4737,525311.0
2020-12-08 10:30:00,67.35,67.47,67.34,67.46,441283.0,59.4737,59.5797,59.4649,59.5709,441283.0
2020-12-08 11:00:00,67.46,67.75,67.46,67.73,541551.0,59.5709,59.827,59.5709,59.8093,541551.0
2020-12-08 11:30:00,67.74,67.82,67.71,67.75,273654.0,59.8181,59.8888,59.7916,59.827,273654.0
2020-12-08 12:00:00,67.74,67.86,67.72,67.84,323844.0,59.8181,59.9241,59.8005,59.9064,323844.0
2020-12-08 12:30:00,67.83,67.88,67.78,67.81,231189.0,59.8976,59.9418,59.8535,59.8799,231189.0
2020-12-08 13:00:00,67.81,67.88,67.81,67.83,285594.0,59.8799,59.9418,59.8799,59.8976,285594.0
2020-12-08 13:30:00,67.83,67.84,67.75,67.79,277397.0,59.8976,59.9064,59.827,59.8623,277397.0
2020-12-08 14:00:00,67.78,67.86,67.76,67.85,291368.0,59.8535,59.9241,59.8358,59.9153,291368.0
2020-12-08 14:30:00,67.84,67.88,67.8,67.84,318505.0,59.9064,59.9418,59.8711,59.9064,318505.0
2020-12-08 15:00:00,67.84,67.86,67.79,67.83,370506.0,59.9064,59.9241,59.8623,59.8976,370506.0
2020-12-08 15:30:00,67.83,67.83,67.7,67.72,1364067.0,59.8976,59.8976,59.7828,59.8005,1364067.0
2020-12-09 09:30:00,67.78,67.87,67.33,67.35,829244.0,59.8535,59.9329,59.4561,59.4737,829244.0
2020-12-09 10:00:00,67.35,67.53,67.32,67.51,692286.0,59.4737,59.6327,59.4472,59.615,692286.0
2020-12-09 10:30:00,67.51,67.53,67.38,67.42,276557.0,59.615,59.6327,59.5002,59.5356,276557.0
2020-12-09 11:00:00,67.42,67.45,67.33,67.43,296308.0,59.5356,59.562,59.4561,59.5444,296308.0
2020-12-09 11:30:00,67.44,67.56,67.44,67.52,280621.0,59.5532,59.6592,59.5532,59.6239,280621.0
2020-12-09 12:00:00,67.53,67.53,67.37,67.45,308389.0,59.6327,59.6327,59.4914,59.562,308389.0
2020-12-09 12:30:00,67.45,67.5,67.39,67.43,560749.0,59.562,59.6062,59.5091,59.5444,560749.0
2020-12-09 13:00:00,67.43,67.45,67.29,67.44,1434856.0,59.5444,59.562,59.4208,59.5532,1434856.0
2020-12-09 13:30:00,67.43,67.5,67.29,67.36,443826.0,59.5444,59.6062,59.4208,59.4826,443826.0
2020-12-09 14:00:00,67.37,67.47,67.36,67.46,298129.0,59.4914,59.5797,59.4826,59.5709,298129.0
2020-12-09 14:30:00,67.45,67.47,67.36,67.4,290378.0,59.562,59.5797,59.4826,59.5179,290378.0
2020-12-09 15:00:00,67.4,67.47,67.36,67.4,1202624.0,59.5179,59.5797,59.4826,59.5179,1202624.0
2020-12-09 15:30:00,67.39,67.64,67.39,67.47,1750082.0,59.5091,59.7298,59.5091,59.5797,1750082.0
2020-12-10 09:30:00,67.44,67.62,67.33,67.52,659569.0,59.5532,59.7122,59.4561,59.6239,659569.0
2020-12-10 10:00:00,67.53,67.57,67.26,67.27,494831.0,59.6327,59.668,59.3943,59.4031,494831.0
2020-12-10 10:30:00,67.27,67.39,67.22,67.3,591787.0,59.4031,59.5091,59.3589,59.4296,591787.0
2020-12-10 11:00:00,67.31,67.34,67.22,67.26,349257.0,59.4384,59.4649,59.3589,59.3943,349257.0
2020-12-10 11:30:00,67.26,67.32,67.19,67.22,274976.0,59.3943,59.4472,59.3325,59.3589,274976.0
2020-12-10 12:00:00,67.21,67.28,67.2,67.23,235662.0,59.3501,59.4119,59.3413,59.3678,235662.0
2020-12-10 12:30:00,67.24,67.34,67.23,67.25,217133.0,59.3766,59.4649,59.3678,59.3854,217133.0
2020-12-10 13:00:00,67.25,67.34,67.23,67.31,270844.0,59.3854,59.4649,59.3678,59.4384,270844.0
2020-12-10 13:30:00,67.31,67.32,67.14,67.14,305960.0,59.4384,59.4472,59.2883,59.2883,305960.0
2020-12-10 14:00:00,67.14,67.19,67.01,67.01,304653.0,59.2883,59.3325,59.1735,59.1735,304653.0
2020-12-10 14:30:00,67.02,67.2,67.0,67.15,294539.0,59.1823,59.3413,59.1647,59.2971,294539.0
2020-12-10 15:00:00,67.16,67.27,67.16,67.24,584830.0,59.306,59.4031,59.306,59.3766,584830.0
2020-12-10 15:30:00,67.25,67.32,67.15,67.17,733957.0,59.3854,59.4472,59.2971,59.3148,733957.0
2020-12-11 09:30:00,66.86,67.16,66.86,67.09,587395.0,59.041,59.306,59.041,59.2441,587395.0
2020-12-11 10:00:00,67.09,67.25,67.08,67.09,413928.0,59.2441,59.3854,59.2353,59.2441,413928.0
2020-12-11 10:30:00,67.09,67.24,67.04,67.23,455884.0,59.2441,59.3766,59.2,59.3678,455884.0
2020-12-11 11:00:00,67.22,67.25,67.04,67.06,225718.0,59.3589,59.3854,59.2,59.2177,225718.0
2020-12-11 11:30:00,67.06,67.18,67.01,67.11,292687.0,59.2177,59.3236,59.1735,59.2618,292687.0
2020-12-11 12:00:00,67.11,67.11,66.98,67.1,214239.0,59.2618,59.2618,59.147,59.253,214239.0
2020-12-11 12:30:00,67.11,67.25,67.06,67.17,164147.0,59.2618,59.3854,59.2177,59.3148,164147.0
2020-12-11 13:00:00,67.18,67.24,67.15,67.24,183310.0,59.3236,59.3766,59.2971,59.3766,183310.0
2020-12-11 13:30:00,67.25,67.37,67.24,67.33,200969.0,59.3854,59.4914,59.3766,59.4561,200969.0
2020-12-11 14:00:00,67.33,67.36,67.3,67.34,248218.0,59.4561,59.4826,59.4296,59.4649,248218.0
2020-12-11 14:30:00,67.34,67.44,67.34,67.35,256726.0,59.4649,59.5532,59.4649,59.4737,256726.0
2020-12-11 15:00:00,67.35,67.51,67.35,67.42,255480.0,59.4737,59.615,59.4737,59.5356,255480.0
2020-12-11 15:30:00,67.42,67.48,67.3,67.34,716980.0,59.5356,59.5885,59.4296,59.4649,716980.0
2020-12-14 09:30:00,67.65,67.76,67.52,67.73,1661361.0,59.7387,59.8358,59.6239,59.8093,1661361.0
2020-12-14 10:00:00,67.73,67.87,67.6,67.82,449451.0,59.8093,59.9329,59.6945,59.8888,449451.0
2020-12-14 10:30:00,67.83,67.91,67.68,67.69,273263.0,59.8976,59.9683,59.7651,59.774,273263.0
2020-12-14 11:00:00,67.68,67.68,67.45,67.47,269757.0,59.7651,59.7651,59.562,59.5797,269757.0
2020-12-14 11:30:00,67.47,67.49,67.35,67.42,256833.0,59.5797,59.5974,59.4737,59.5356,256833.0
2020-12-14 12:00:00,67.42,67.45,67.37,67.39,243001.0,59.5356,59.562,59.4914,59.5091,243001.0
2020-12-14 12:30:00,67.39,67.42,67.3,67.34,200853.0,59.5091,59.5356,59.4296,59.4649,200853.0
2020-12-14 13:00:00,67.34,67.46,67.34,67.37,238455.0,59.4649,59.5709,59.4649,59.4914,238455.0
2020-12-14 13:30:00,67.37,67.44,67.33,67.38,315082.0,59.4914,59.5532,59.4561,59.5002,315082.0
2020-12-14 14:00:00,67.38,67.39,67.22,67.22,453423.0,59.5002,59.5091,59.3589,59.3589,453423.0
2020-12-14 14:30:00,67.22,67.37,67.15,67.35,305812.0,59.3589,59.4914,59.2971,59.4737,305812.0
2020-12-14 15:00:00,67.36,67.36,67.26,67.27,298351.0,59.4826,59.4826,59.3943,59.4031,298351.0
2020-12-14 15:30:00,67.27,67.27,67.04,67.06,985190.0,59.4031,59.4031,59.2,59.2177,985190.0
2020-12-15 09:30:00,67.34,67.47,67.22,67.34,663014.0,59.4649,59.5797,59.3589,59.4649,663014.0
2020-12-15 10:00:00,67.34,67.43,67.22,67.24,434562.0,59.4649,59.5444,59.3589,59.3766,434562.0
2020-12-15 10:30:00,67.25,67.33,67.18,67.19,289666.0,59.3854,59.4561,59.3236,59.3325,289666.0
2020-12-15 11:00:00,67.19,67.25,67.15,67.19,296399.0,59.3325,59.3854,59.2971,59.3325,296399.0
2020-12-15 11:30:00,67.18,67.34,67.13,67.31,195438.0,59.3236,59.4649,59.2795,59.4384,195438.0
2020-12-15 12:00:00,67.31,67.34,67.24,67.28,193267.0,59.4384,59.4649,59.3766,59.4119,193267.0
2020-12-15 12:30:00,67.28,67.43,67.27,67.42,249025.0,59.4119,59.5444,59.4031,59.5356,249025.0
2020-12-15 13:00:00,67.43,67.55,67.41,67.42,348799.0,59.5444,59.6504,59.5267,59.5356,348799.0
2020-12-15 13:30:00,67.42,67.44,67.3,67.38,271410.0,59.5356,59.5532,59.4296,59.5002,271410.0
2020-12-15 14:00:00,67.37,67.45,67.33,67.34,536814.0,59.4914,59.562,59.4561,59.4649,536814.0
2020-12-15 14:30:00,67.34,67.37,67.24,67.27,322434.0,59.4649,59.4914,59.3766,59.4031,322434.0
2020-12-15 15:00:00,67.26,67.3,67.18,67.19,727313.0,59.3943,59.4296,59.3236,59.3325,727313.0
2020-12-15 15:30:00,67.19,67.28,67.15,67.24,904638.0,59.3325,59.4119,59.2971,59.3766,904638.0
2020-12-16 09:30:00,67.27,67.53,67.24,67.38,657693.0,59.4031,59.6327,59.3766,59.5002,657693.0
2020-12-16 10:00:00,67.38,67.67,67.31,67.64,918946.0,59.5002,59.7563,59.4384,59.7298,918946.0
2020-12-16 10:30:00,67.63,67.66,67.43,67.43,434385.0,59.721,59.7475,59.5444,59.5444,434385.0
2020-12-16 11:00:00,67.44,67.53,67.33,67.34,436889.0,59.5532,59.6327,59.4561,59.4649,436889.0
2020-12-16 11:30:00,67.33,67.43,67.28,67.28,340603.0,59.4561,59.5444,59.4119,59.4119,340603.0
2020-12-16 12:00:00,67.29,67.37,67.22,67.24,253396.0,59.4208,59.4914,59.3589,59.3766,253396.0
2020-12-16 12:30:00,67.24,67.24,67.11,67.21,337580.0,59.3766,59.3766,59.2618,59.3501,337580.0
2020-12-16 13:00:00,67.21,67.27,67.18,67.27,205084.0,59.3501,59.4031,59.3236,59.4031,205084.0
2020-12-16 13:30:00,67.26,67.28,67.17,67.2,380182.0,59.3943,59.4119,59.3148,59.3413,380182.0
2020-12-16 14:00:00,67.21,67.24,67.11,67.18,614128.0,59.3501,59.3766,59.2618,59.3236,614128.0
2020-12-16 14:30:00,67.17,67.4,67.17,67.38,267896.0,59.3148,59.5179,59.3148,59.5002,267896.0
2020-12-16 15:00:00,67.38,67.39,67.29,67.36,1021513.0,59.5002,59.5091,59.4208,59.4826,1021513.0
2020-12-16 15:30:00,67.37,67.42,67.29,67.33,2502950.0,59.4914,59.5356,59.4208,59.4561,2502950.0
2020-12-17 09:30:00,67.59,67.81,67.57,67.73,527847.0,59.6857,59.8799,59.668,59.8093,527847.0
2020-12-17 10:00:00,67.74,67.81,67.65,67.77,537912.0,59.8181,59.8799,59.7387,59.8446,537912.0
2020-12-17 10:30:00,67.76,67.86,67.74,67.78,276340.0,59.8358,59.9241,59.8181,59.8535,276340.0
2020-12-17 11:00:00,67.77,67.77,67.65,67.67,360672.0,59.8446,59.8446,59.7387,59.7563,360672.0
2020-12-17 11:30:00,67.66,67.8,67.6,67.76,244126.0,59.7475,59.8711,59.6945,59.8358,244126.0
2020-12-17 12:00:00,67.76,67.77,67.64,67.66,144345.0,59.8358,59.8446,59.7298,59.7475,144345.0
2020-12-17 12:30:00,67.65,67.69,67.61,67.67,102663.0,59.7387,59.774,59.7033,59.7563,102663.0
2020-12-17 13:00:00,67.68,67.78,67.67,67.74,94426.0,59.7651,59.8535,59.7563,59.8181,94426.0
2020-12-17 13:30:00,67.73,67.77,67.68,67.76,192814.0,59.8093,59.8446,59.7651,59.8358,192814.0
2020-12-17 14:00:00,67.77,67.83,67.73,67.81,132773.0,59.8446,59.8976,59.8093,59.8799,132773.0
2020-12-17 14:30:00,67.81,67.82,67.7,67.74,242051.0,59.8799,59.8888,59.7828,59.8181,242051.0
2020-12-17 15:00:00,67.74,67.81,67.72,67.76,324179.0,59.8181,59.8799,59.8005,59.8358,324179.0
2020-12-17 15:30:00,67.76,67.8,67.7,67.77,1010286.0,59.8358,59.8711,59.7828,59.8446,1010286.0
2020-12-18 09:30:00,67.88,67.9,67.73,67.82,405215.0,59.9418,59.9594,59.8093,59.8888,405215.0
2020-12-18 10:00:00,67.83,67.84,67.55,67.61,339719.0,59.8976,59.9064,59.6504,59.7033,339719.0
2020-12-18 10:30:00,67.61,67.66,67.52,67.61,254635.0,59.7033,59.7475,59.6239,59.7033,254635.0
2020-12-18 11:00:00,67.61,67.65,67.43,67.56,588634.0,59.7033,59.7387,59.5444,59.6592,588634.0
2020-12-18 11:30:00,67.55,67.69,67.54,67.66,364335.0,59.6504,59.774,59.6415,59.7475,364335.0
2020-12-18 12:00:00,67.65,67.68,67.6,67.66,156619.0,59.7387,59.7651,59.6945,59.7475,156619.0
2020-12-18 12:30:00,67.66,67.79,67.65,67.69,225002.0,59.7475,59.8623,59.7387,59.774,225002.0
2020-12-18 13:00:00,67.69,67.7,67.56,67.63,217872.0,59.774,59.7828,59.6592,59.721,217872.0
2020-12-18 13:30:00,67.63,67.63,67.53,67.62,474052.0,59.721,59.721,59.6327,59.7122,474052.0
2020-12-18 14:00:00,67.62,67.62,67.49,67.5,225411.0,59.7122,59.7122,59.5974,59.6062,225411.0
2020-12-18 14:30:00,67.5,67.54,67.41,67.44,206877.0,59.6062,59.6415,59.5267,59.5532,206877.0
2020-12-18 15:00:00,67.44,67.52,67.4,67.48,334108.0,59.5532,59.6239,59.5179,59.5885,334108.0
2020-12-18 15:30:00,67.48,68.08,67.46,67.91,2406787.0,59.5885,60.1184,59.5709,59.9683,2406787.0
2020-12-21 09:30:00,66.6,66.68,66.25,66.27,1162581.0,59.3095,59.3808,58.9979,59.0157,1162581.0
2020-12-21 10:00:00,66.26,66.29,65.94,66.03,1084828.0,59.0068,59.0335,58.7218,58.8019,1084828.0
2020-12-21 10:30:00,66.03,66.2,65.95,66.13,906377.0,58.8019,58.9533,58.7307,58.891,906377.0
2020-12-21 11:00:00,66.12,66.29,66.09,66.25,312632.0,58.8821,59.0335,58.8554,58.9979,312632.0
2020-12-21 11:30:00,66.25,66.4,66.2,66.35,228795.0,58.9979,59.1314,58.9533,59.0869,228795.0
2020-12-21 12:00:00,66.36,66.62,66.36,66.6,214800.0,59.0958,59.3274,59.0958,59.3095,214800.0
2020-12-21 12:30:00,66.61,66.67,66.52,66.63,577575.0,59.3185,59.3719,59.2383,59.3363,577575.0
2020-12-21 13:00:00,66.63,66.67,66.52,66.56,406085.0,59.3363,59.3719,59.2383,59.2739,406085.0
2020-12-21 13:30:00,66.56,66.65,66.53,66.62,268448.0,59.2739,59.3541,59.2472,59.3274,268448.0
2020-12-21 14:00:00,66.62,66.72,66.56,66.7,205660.0,59.3274,59.4164,59.2739,59.3986,205660.0
2020-12-21 14:30:00,66.71,66.78,66.65,66.67,286542.0,59.4075,59.4698,59.3541,59.3719,286542.0
2020-12-21 15:00:00,66.68,66.71,66.53,66.6,558814.0,59.3808,59.4075,59.2472,59.3095,558814.0
2020-12-21 15:30:00,66.6,66.7,66.44,66.65,1196349.0,59.3095,59.3986,59.1671,59.3541,1196349.0
2020-12-22 09:30:00,66.64,66.64,66.16,66.23,670874.0,59.3452,59.3452,58.9177,58.9801,670874.0
2020-12-22 10:00:00,66.23,66.31,66.14,66.31,506534.0,58.9801,59.0513,58.8999,59.0513,506534.0
2020-12-22 10:30:00,66.31,66.38,66.27,66.29,466891.0,59.0513,59.1136,59.0157,59.0335,466891.0
2020-12-22 11:00:00,66.3,66.49,66.22,66.47,344604.0,59.0424,59.2116,58.9711,59.1938,344604.0
2020-12-22 11:30:00,66.48,66.54,66.37,66.45,317885.0,59.2027,59.2561,59.1047,59.176,317885.0
2020-12-22 12:00:00,66.45,66.6,66.44,66.5,232213.0,59.176,59.3095,59.1671,59.2205,232213.0
2020-12-22 12:30:00,66.5,66.5,66.33,66.35,255308.0,59.2205,59.2205,59.0691,59.0869,255308.0
2020-12-22 13:00:00,66.36,66.5,66.36,66.47,173146.0,59.0958,59.2205,59.0958,59.1938,173146.0
2020-12-22 13:30:00,66.47,66.49,66.37,66.39,596280.0,59.1938,59.2116,59.1047,59.1225,596280.0
2020-12-22 14:00:00,66.39,66.4,66.31,66.35,572663.0,59.1225,59.1314,59.0513,59.0869,572663.0
2020-12-22 14:30:00,66.35,66.39,66.3,66.31,412070.0,59.0869,59.1225,59.0424,59.0513,412070.0
2020-12-22 15:00:00,66.3,66.32,66.07,66.1,1322207.0,59.0424,59.0602,58.8376,58.8643,1322207.0
2020-12-22 15:30:00,66.1,66.19,66.06,66.16,1185857.0,58.8643,58.9444,58.8287,58.9177,1185857.0
2020-12-23 09:30:00,66.37,66.58,66.36,66.47,526438.0,59.1047,59.2917,59.0958,59.1938,526438.0
2020-12-23 10:00:00,66.48,66.53,66.26,66.44,298044.0,59.2027,59.2472,59.0068,59.1671,298044.0
2020-12-23 10:30:00,66.44,66.45,66.29,66.31,246326.0,59.1671,59.176,59.0335,59.0513,246326.0
2020-12-23 11:00:00,66.31,66.35,66.23,66.3,268130.0,59.0513,59.0869,58.9801,59.0424,268130.0
2020-12-23 11:30:00,66.3,66.47,66.28,66.45,191392.0,59.0424,59.1938,59.0246,59.176,191392.0
2020-12-23 12:00:00,66.45,66.53,66.45,66.48,133082.0,59.176,59.2472,59.176,59.2027,133082.0
2020-12-23 12:30:00,66.47,66.55,66.45,66.46,392505.0,59.1938,59.265,59.176,59.1849,392505.0
2020-12-23 13:00:00,66.46,66.54,66.46,66.5,139542.0,59.1849,59.2561,59.1849,59.2205,139542.0
2020-12-23 13:30:00,66.5,66.54,66.46,66.48,170572.0,59.2205,59.2561,59.1849,59.2027,170572.0
2020-12-23 14:00:00,66.48,66.53,66.44,66.44,241238.0,59.2027,59.2472,59.1671,59.1671,241238.0
2020-12-23 14:30:00,66.44,66.55,66.44,66.54,190216.0,59.1671,59.265,59.1671,59.2561,190216.0
2020-12-23 15:00:00,66.54,66.62,66.52,66.59,294594.0,59.2561,59.3274,59.2383,59.3006,294594.0
2020-12-23 15:30:00,66.59,66.65,66.38,66.38,894554.0,59.3006,59.3541,59.1136,59.1136,894554.0
2020-12-24 09:30:00,66.44,66.58,66.28,66.37,351980.0,59.1671,59.2917,59.0246,59.1047,351980.0
2020-12-24 10:00:00,66.37,66.53,66.37,66.53,167597.0,59.1047,59.2472,59.1047,59.2472,167597.0
2020-12-24 10:30:00,66.52,66.59,66.45,66.55,304102.0,59.2383,59.3006,59.176,59.265,304102.0
2020-12-24 11:00:00,66.55,66.7,66.54,66.62,156963.0,59.265,59.3986,59.2561,59.3274,156963.0
2020-12-24 11:30:00,66.62,66.62,66.52,66.55,230905.0,59.3274,59.3274,59.2383,59.265,230905.0
2020-12-24 12:00:00,66.55,66.61,66.46,66.61,234291.0,59.265,59.3185,59.1849,59.3185,234291.0
2020-12-24 12:30:00,66.61,66.76,66.6,66.71,344551.0,59.3185,59.452,59.3095,59.4075,344551.0
2020-12-28 09:30:00,66.98,67.18,66.9,66.93,458617.0,59.648,59.8261,59.5767,59.6034,458617.0
2020-12-28 10:00:00,66.94,67.45,66.93,67.26,375902.0,59.6123,60.0665,59.6034,59.8973,375902.0
2020-12-28 10:30:00,67.25,67.3,67.1,67.1,220390.0,59.8884,59.9329,59.7548,59.7548,220390.0
2020-12-28 11:00:00,67.09,67.09,66.94,66.98,213885.0,59.7459,59.7459,59.6123,59.648,213885.0
2020-12-28 11:30:00,66.98,67.11,66.97,67.06,159388.0,59.648,59.7637,59.639,59.7192,159388.0
2020-12-28 12:00:00,67.06,67.1,66.98,67.02,156791.0,59.7192,59.7548,59.648,59.6836,156791.0
2020-12-28 12:30:00,67.02,67.09,66.98,67.01,157576.0,59.6836,59.7459,59.648,59.6747,157576.0
2020-12-28 13:00:00,67.0,67.07,66.98,66.99,85492.0,59.6658,59.7281,59.648,59.6569,85492.0
2020-12-28 13:30:00,66.99,67.06,66.96,67.06,158888.0,59.6569,59.7192,59.6301,59.7192,158888.0
2020-12-28 14:00:00,67.05,67.08,67.01,67.04,189443.0,59.7103,59.737,59.6747,59.7014,189443.0
2020-12-28 14:30:00,67.05,67.05,66.98,67.0,714954.0,59.7103,59.7103,59.648,59.6658,714954.0
2020-12-28 15:00:00,67.0,67.08,67.0,67.02,288983.0,59.6658,59.737,59.6658,59.6836,288983.0
2020-12-28 15:30:00,67.03,67.23,67.0,67.22,1751159.0,59.6925,59.8706,59.6658,59.8617,1751159.0
2020-12-29 09:30:00,67.43,67.6,67.36,67.42,600167.0,60.0487,60.2001,59.9864,60.0398,600167.0
2020-12-29 10:00:00,67.42,67.61,67.27,67.28,421553.0,60.0398,60.209,59.9062,59.9151,421553.0
2020-12-29 10:30:00,67.27,67.34,67.16,67.26,315911.0,59.9062,59.9685,59.8082,59.8973,315911.0
2020-12-29 11:00:00,67.26,67.46,67.2,67.45,206076.0,59.8973,60.0754,59.8439,60.0665,206076.0
2020-12-29 11:30:00,67.46,67.49,67.36,67.38,182468.0,60.0754,60.1021,59.9864,60.0042,182468.0
2020-12-29 12:00:00,67.38,67.43,67.3,67.31,253144.0,60.0042,60.0487,59.9329,59.9418,253144.0
2020-12-29 12:30:00,67.31,67.31,67.04,67.09,245021.0,59.9418,59.9418,59.7014,59.7459,245021.0
2020-12-29 13:00:00,67.09,67.1,66.99,67.04,218503.0,59.7459,59.7548,59.6569,59.7014,218503.0
2020-12-29 13:30:00,67.04,67.06,66.97,67.03,242327.0,59.7014,59.7192,59.639,59.6925,242327.0
2020-12-29 14:00:00,67.03,67.03,66.88,66.94,343614.0,59.6925,59.6925,59.5589,59.6123,343614.0
2020-12-29 14:30:00,66.94,67.04,66.92,66.95,314519.0,59.6123,59.7014,59.5945,59.6212,314519.0
2020-12-29 15:00:00,66.95,67.11,66.93,67.07,481223.0,59.6212,59.7637,59.6034,59.7281,481223.0
2020-12-29 15:30:00,67.08,67.11,66.99,67.03,664423.0,59.737,59.7637,59.6569,59.6925,664423.0
2020-12-30 09:30:00,67.13,67.21,66.98,66.99,413470.0,59.7815,59.8528,59.648,59.6569,413470.0
2020-12-30 10:00:00,67.0,67.13,66.98,67.07,315189.0,59.6658,59.7815,59.648,59.7281,315189.0
2020-12-30 10:30:00,67.06,67.16,67.04,67.11,264085.0,59.7192,59.8082,59.7014,59.7637,264085.0
2020-12-30 11:00:00,67.11,67.2,67.11,67.16,294943.0,59.7637,59.8439,59.7637,59.8082,294943.0
2020-12-30 11:30:00,67.16,67.17,67.11,67.15,179723.0,59.8082,59.8172,59.7637,59.7993,179723.0
2020-12-30 12:00:00,67.14,67.17,67.09,67.11,192325.0,59.7904,59.8172,59.7459,59.7637,192325.0
2020-12-30 12:30:00,67.11,67.11,67.03,67.04,121160.0,59.7637,59.7637,59.6925,59.7014,121160.0
2020-12-30 13:00:00,67.05,67.1,67.01,67.01,117355.0,59.7103,59.7548,59.6747,59.6747,117355.0
2020-12-30 13:30:00,67.0,67.03,66.97,66.99,172368.0,59.6658,59.6925,59.639,59.6569,172368.0
2020-12-30 14:00:00,66.99,67.0,66.9,66.92,191317.0,59.6569,59.6658,59.5767,59.5945,191317.0
2020-12-30 14:30:00,66.92,66.99,66.91,66.97,678648.0,59.5945,59.6569,59.5856,59.639,678648.0
2020-12-30 15:00:00,66.97,67.01,66.93,66.95,628093.0,59.639,59.6747,59.6034,59.6212,628093.0
2020-12-30 15:30:00,66.95,67.02,66.92,66.96,3086873.0,59.6212,59.6836,59.5945,59.6301,3086873.0
2020-12-31 09:30:00,67.02,67.05,66.8,66.96,365199.0,59.6836,59.7103,59.4877,59.6301,365199.0
2020-12-31 10:00:00,66.96,67.05,66.93,66.93,208849.0,59.6301,59.7103,59.6034,59.6034,208849.0
2020-12-31 10:30:00,66.92,66.95,66.75,66.79,285228.0,59.5945,59.6212,59.4431,59.4788,285228.0
2020-12-31 11:00:00,66.78,66.86,66.74,66.78,278944.0,59.4698,59.5411,59.4342,59.4698,278944.0
2020-12-31 11:30:00,66.78,66.81,66.71,66.77,216803.0,59.4698,59.4966,59.4075,59.4609,216803.0
2020-12-31 12:00:00,66.77,66.81,66.73,66.74,267180.0,59.4609,59.4966,59.4253,59.4342,267180.0
2020-12-31 12:30:00,66.74,66.81,66.72,66.8,208287.0,59.4342,59.4966,59.4164,59.4877,208287.0
2020-12-31 13:00:00,66.81,66.89,66.79,66.84,225675.0,59.4966,59.5678,59.4788,59.5233,225675.0
2020-12-31 13:30:00,66.85,66.88,66.83,66.88,150176.0,59.5322,59.5589,59.5144,59.5589,150176.0
2020-12-31 14:00:00,66.88,67.04,66.83,67.03,276608.0,59.5589,59.7014,59.5144,59.6925,276608.0
2020-12-31 14:30:00,67.03,67.11,66.98,67.09,559383.0,59.6925,59.7637,59.648,59.7459,559383.0
2020-12-31 15:00:00,67.1,67.28,67.09,67.26,425893.0,59.7548,59.9151,59.7459,59.8973,425893.0
2020-12-31 15:30:00,67.26,67.55,67.22,67.45,1979794.0,59.8973,60.1556,59.8617,60.0665,1979794.0
2021-01-04 09:30:00,67.42,67.45,67.08,67.19,799245.0,60.0398,60.0665,59.737,59.835,799245.0
2021-01-04 10:00:00,67.2,67.27,66.84,66.89,547829.0,59.8439,59.9062,59.5233,59.5678,547829.0
2021-01-04 10:30:00,66.89,66.95,66.58,66.68,1525299.0,59.5678,59.6212,59.2917,59.3808,1525299.0
2021-01-04 11:00:00,66.69,66.77,66.4,66.53,883003.0,59.3897,59.4609,59.1314,59.2472,883003.0
2021-01-04 11:30:00,66.53,66.54,66.16,66.27,725533.0,59.2472,59.2561,58.9177,59.0157,725533.0
2021-01-04 12:00:00,66.26,66.3,66.0,66.17,696831.0,59.0068,59.0424,58.7752,58.9266,696831.0
2021-01-04 12:30:00,66.17,66.18,65.92,66.05,584461.0,58.9266,58.9355,58.704,58.8198,584461.0
2021-01-04 13:00:00,66.04,66.36,66.01,66.28,563853.0,58.8109,59.0958,58.7841,59.0246,563853.0
2021-01-04 13:30:00,66.27,66.36,66.22,66.35,497733.0,59.0157,59.0958,58.9711,59.0869,497733.0
2021-01-04 14:00:00,66.35,66.37,66.22,66.31,834391.0,59.0869,59.1047,58.9711,59.0513,834391.0
2021-01-04 14:30:00,66.31,66.35,66.13,66.32,863084.0,59.0513,59.0869,58.891,59.0602,863084.0
2021-01-04 15:00:00,66.32,66.42,66.2,66.35,774058.0,59.0602,59.1493,58.9533,59.0869,774058.0
2021-01-04 15:30:00,66.35,66.82,66.32,66.72,2939320.0,59.0869,59.5055,59.0602,59.4164,2939320.0
2021-01-05 09:30:00,66.62,66.83,66.51,66.59,1177404.0,59.3274,59.5144,59.2294,59.3006,1177404.0
2021-01-05 10:00:00,66.59,66.69,66.25,66.32,1344966.0,59.3006,59.3897,58.9979,59.0602,1344966.0
2021-01-05 10:30:00,66.32,66.34,66.1,66.24,1109317.0,59.0602,59.078,58.8643,58.989,1109317.0
2021-01-05 11:00:00,66.24,66.41,66.17,66.4,860849.0,58.989,59.1403,58.9266,59.1314,860849.0
2021-01-05 11:30:00,66.4,66.56,66.36,66.46,509471.0,59.1314,59.2739,59.0958,59.1849,509471.0
2021-01-05 12:00:00,66.47,66.62,66.45,66.48,330025.0,59.1938,59.3274,59.176,59.2027,330025.0
2021-01-05 12:30:00,66.48,66.62,66.48,66.6,567338.0,59.2027,59.3274,59.2027,59.3095,567338.0
2021-01-05 13:00:00,66.59,66.6,66.47,66.51,394603.0,59.3006,59.3095,59.1938,59.2294,394603.0
2021-01-05 13:30:00,66.51,66.57,66.47,66.56,407479.0,59.2294,59.2828,59.1938,59.2739,407479.0
2021-01-05 14:00:00,66.56,66.8,66.55,66.75,637742.0,59.2739,59.4877,59.265,59.4431,637742.0
2021-01-05 14:30:00,66.75,66.8,66.69,66.73,364494.0,59.4431,59.4877,59.3897,59.4253,364494.0
2021-01-05 15:00:00,66.73,66.87,66.69,66.73,754641.0,59.4253,59.55,59.3897,59.4253,754641.0
2021-01-05 15:30:00,66.72,66.85,66.68,66.73,1610966.0,59.4164,59.5322,59.3808,59.4253,1610966.0
2021-01-06 09:30:00,66.59,67.01,66.48,67.0,1165585.0,59.3006,59.6747,59.2027,59.6658,1165585.0
2021-01-06 10:00:00,67.0,67.06,66.66,66.76,668505.0,59.6658,59.7192,59.363,59.452,668505.0
2021-01-06 10:30:00,66.76,67.08,66.76,67.03,658415.0,59.452,59.737,59.452,59.6925,658415.0
2021-01-06 11:00:00,67.04,67.1,66.97,67.05,422335.0,59.7014,59.7548,59.639,59.7103,422335.0
2021-01-06 11:30:00,67.06,67.1,66.93,66.94,454421.0,59.7192,59.7548,59.6034,59.6123,454421.0
2021-01-06 12:00:00,66.95,66.98,66.78,66.84,419485.0,59.6212,59.648,59.4698,59.5233,419485.0
2021-01-06 12:30:00,66.85,67.04,66.85,67.03,329844.0,59.5322,59.7014,59.5322,59.6925,329844.0
2021-01-06 13:00:00,67.04,67.08,66.95,67.0,400550.0,59.7014,59.737,59.6212,59.6658,400550.0
2021-01-06 13:30:00,66.99,67.04,66.89,66.95,867457.0,59.6569,59.7014,59.5678,59.6212,867457.0
2021-01-06 14:00:00,66.95,67.03,66.68,66.75,659278.0,59.6212,59.6925,59.3808,59.4431,659278.0
2021-01-06 14:30:00,66.75,66.97,66.67,66.79,868265.0,59.4431,59.639,59.3719,59.4788,868265.0
2021-01-06 15:00:00,66.78,66.91,66.64,66.79,943746.0,59.4698,59.5856,59.3452,59.4788,943746.0
2021-01-06 15:30:00,66.78,66.85,66.56,66.76,2152993.0,59.4698,59.5322,59.2739,59.452,2152993.0
2021-01-07 09:30:00,66.82,66.84,66.3,66.51,3233381.0,59.5055,59.5233,59.0424,59.2294,3233381.0
2021-01-07 10:00:00,66.52,66.93,66.51,66.86,1525546.0,59.2383,59.6034,59.2294,59.5411,1525546.0
2021-01-07 10:30:00,66.86,66.98,66.79,66.84,1001402.0,59.5411,59.648,59.4788,59.5233,1001402.0
2021-01-07 11:00:00,66.84,66.86,66.65,66.68,723631.0,59.5233,59.5411,59.3541,59.3808,723631.0
2021-01-07 11:30:00,66.68,66.72,66.57,66.62,624406.0,59.3808,59.4164,59.2828,59.3274,624406.0
2021-01-07 12:00:00,66.62,66.62,66.44,66.45,627205.0,59.3274,59.3274,59.1671,59.176,627205.0
2021-01-07 12:30:00,66.46,66.51,66.4,66.45,655549.0,59.1849,59.2294,59.1314,59.176,655549.0
2021-01-07 13:00:00,66.45,66.5,66.3,66.31,478303.0,59.176,59.2205,59.0424,59.0513,478303.0
2021-01-07 13:30:00,66.32,66.49,66.32,66.47,501756.0,59.0602,59.2116,59.0602,59.1938,501756.0
2021-01-07 14:00:00,66.47,66.53,66.45,66.47,501456.0,59.1938,59.2472,59.176,59.1938,501456.0
2021-01-07 14:30:00,66.46,66.6,66.46,66.6,599593.0,59.1849,59.3095,59.1849,59.3095,599593.0
2021-01-07 15:00:00,66.6,66.62,66.47,66.57,710106.0,59.3095,59.3274,59.1938,59.2828,710106.0
2021-01-07 15:30:00,66.57,66.7,66.54,66.56,2107740.0,59.2828,59.3986,59.2561,59.2739,2107740.0
2021-01-08 09:30:00,66.62,66.67,66.33,66.34,1801554.0,59.3274,59.3719,59.0691,59.078,1801554.0
2021-01-08 10:00:00,66.34,66.46,66.25,66.26,1759158.0,59.078,59.1849,58.9979,59.0068,1759158.0
2021-01-08 10:30:00,66.26,66.54,66.25,66.51,697349.0,59.0068,59.2561,58.9979,59.2294,697349.0
2021-01-08 11:00:00,66.52,66.54,66.37,66.39,1470545.0,59.2383,59.2561,59.1047,59.1225,1470545.0
2021-01-08 11:30:00,66.39,66.45,66.33,66.44,736842.0,59.1225,59.176,59.0691,59.1671,736842.0
2021-01-08 12:00:00,66.44,66.52,66.41,66.48,223017.0,59.1671,59.2383,59.1403,59.2027,223017.0
2021-01-08 12:30:00,66.47,66.49,66.39,66.41,296826.0,59.1938,59.2116,59.1225,59.1403,296826.0
2021-01-08 13:00:00,66.4,66.51,66.33,66.4,413231.0,59.1314,59.2294,59.0691,59.1314,413231.0
2021-01-08 13:30:00,66.4,66.5,66.29,66.48,802440.0,59.1314,59.2205,59.0335,59.2027,802440.0
2021-01-08 14:00:00,66.48,66.57,66.47,66.52,1039098.0,59.2027,59.2828,59.1938,59.2383,1039098.0
2021-01-08 14:30:00,66.51,66.64,66.44,66.63,657972.0,59.2294,59.3452,59.1671,59.3363,657972.0
2021-01-08 15:00:00,66.62,66.78,66.59,66.76,1210392.0,59.3274,59.4698,59.3006,59.452,1210392.0
2021-01-08 15:30:00,66.76,66.96,66.72,66.88,4096471.0,59.452,59.6301,59.4164,59.5589,4096471.0
2021-01-11 09:30:00,66.53,66.97,66.53,66.74,964212.0,59.2472,59.639,59.2472,59.4342,964212.0
2021-01-11 10:00:00,66.75,66.77,66.5,66.75,587573.0,59.4431,59.4609,59.2205,59.4431,587573.0
2021-01-11 10:30:00,66.75,66.77,66.55,66.61,446285.0,59.4431,59.4609,59.265,59.3185,446285.0
2021-01-11 11:00:00,66.6,66.71,66.5,66.69,368518.0,59.3095,59.4075,59.2205,59.3897,368518.0
2021-01-11 11:30:00,66.68,66.82,66.62,66.63,994728.0,59.3808,59.5055,59.3274,59.3363,994728.0
2021-01-11 12:00:00,66.63,66.64,66.53,66.55,237473.0,59.3363,59.3452,59.2472,59.265,237473.0
2021-01-11 12:30:00,66.54,66.61,66.53,66.59,346525.0,59.2561,59.3185,59.2472,59.3006,346525.0
2021-01-11 13:00:00,66.59,66.61,66.45,66.46,376272.0,59.3006,59.3185,59.176,59.1849,376272.0
2021-01-11 13:30:00,66.45,66.46,66.24,66.33,697797.0,59.176,59.1849,58.989,59.0691,697797.0
2021-01-11 14:00:00,66.33,66.38,66.22,66.28,535588.0,59.0691,59.1136,58.9711,59.0246,535588.0
2021-01-11 14:30:00,66.27,66.43,66.21,66.42,479597.0,59.0157,59.1582,58.9622,59.1493,479597.0
2021-01-11 15:00:00,66.42,66.45,66.28,66.33,747280.0,59.1493,59.176,59.0246,59.0691,747280.0
2021-01-11 15:30:00,66.34,66.43,66.25,66.34,1839168.0,59.078,59.1582,58.9979,59.078,1839168.0
2021-01-12 09:30:00,66.33,66.46,66.15,66.24,804751.0,59.0691,59.1849,58.9088,58.989,804751.0
2021-01-12 10:00:00,66.24,66.48,66.15,66.38,595011.0,58.989,59.2027,58.9088,59.1136,595011.0
2021-01-12 10:30:00,66.38,66.4,66.22,66.26,538094.0,59.1136,59.1314,58.9711,59.0068,538094.0
2021-01-12 11:00:00,66.26,66.36,66.1,66.11,466457.0,59.0068,59.0958,58.8643,58.8732,466457.0
2021-01-12 11:30:00,66.11,66.12,66.01,66.04,322838.0,58.8732,58.8821,58.7841,58.8109,322838.0
2021-01-12 12:00:00,66.05,66.05,65.85,65.92,636366.0,58.8198,58.8198,58.6416,58.704,636366.0
2021-01-12 12:30:00,65.91,65.96,65.83,65.92,366396.0,58.6951,58.7396,58.6238,58.704,366396.0
2021-01-12 13:00:00,65.92,66.14,65.91,66.13,270885.0,58.704,58.8999,58.6951,58.891,270885.0
2021-01-12 13:30:00,66.12,66.26,66.1,66.18,389536.0,58.8821,59.0068,58.8643,58.9355,389536.0
2021-01-12 14:00:00,66.17,66.23,66.11,66.13,560838.0,58.9266,58.9801,58.8732,58.891,560838.0
2021-01-12 14:30:00,66.12,66.18,66.04,66.11,573057.0,58.8821,58.9355,58.8109,58.8732,573057.0
2021-01-12 15:00:00,66.11,66.17,66.04,66.09,741136.0,58.8732,58.9266,58.8109,58.8554,741136.0
2021-01-12 15:30:00,66.09,66.23,66.02,66.11,1253721.0,58.8554,58.9801,58.793,58.8732,1253721.0
2021-01-13 09:30:00,66.03,66.28,66.01,66.23,855977.0,58.8019,59.0246,58.7841,58.9801,855977.0
2021-01-13 10:00:00,66.25,66.26,66.09,66.21,350505.0,58.9979,59.0068,58.8554,58.9622,350505.0
2021-01-13 10:30:00,66.2,66.38,66.2,66.34,264049.0,58.9533,59.1136,58.9533,59.078,264049.0
2021-01-13 11:00:00,66.34,66.39,66.25,66.3,276316.0,59.078,59.1225,58.9979,59.0424,276316.0
2021-01-13 11:30:00,66.28,66.38,66.25,66.33,259189.0,59.0246,59.1136,58.9979,59.0691,259189.0
2021-01-13 12:00:00,66.33,66.39,66.28,66.32,206437.0,59.0691,59.1225,59.0246,59.0602,206437.0
2021-01-13 12:30:00,66.33,66.41,66.29,66.34,266511.0,59.0691,59.1403,59.0335,59.078,266511.0
2021-01-13 13:00:00,66.35,66.46,66.31,66.43,354406.0,59.0869,59.1849,59.0513,59.1582,354406.0
2021-01-13 13:30:00,66.43,66.44,66.33,66.35,343528.0,59.1582,59.1671,59.0691,59.0869,343528.0
2021-01-13 14:00:00,66.36,66.45,66.31,66.42,570089.0,59.0958,59.176,59.0513,59.1493,570089.0
2021-01-13 14:30:00,66.42,66.43,66.31,66.39,290241.0,59.1493,59.1582,59.0513,59.1225,290241.0
2021-01-13 15:00:00,66.39,66.44,66.34,66.44,474213.0,59.1225,59.1671,59.078,59.1671,474213.0
2021-01-13 15:30:00,66.44,66.45,66.2,66.21,2827341.0,59.1671,59.176,58.9533,58.9622,2827341.0
2021-01-14 09:30:00,66.27,66.3,65.91,66.09,815517.0,59.0157,59.0424,58.6951,58.8554,815517.0
2021-01-14 10:00:00,66.09,66.17,65.9,65.98,1117970.0,58.8554,58.9266,58.6862,58.7574,1117970.0
2021-01-14 10:30:00,65.98,66.04,65.86,65.97,695181.0,58.7574,58.8109,58.6506,58.7485,695181.0
2021-01-14 11:00:00,65.97,66.0,65.91,65.97,419680.0,58.7485,58.7752,58.6951,58.7485,419680.0
2021-01-14 11:30:00,65.96,66.03,65.88,65.92,427648.0,58.7396,58.8019,58.6684,58.704,427648.0
2021-01-14 12:00:00,65.92,66.04,65.92,65.97,439283.0,58.704,58.8109,58.704,58.7485,439283.0
2021-01-14 12:30:00,65.97,66.05,65.93,66.01,240266.0,58.7485,58.8198,58.7129,58.7841,240266.0
2021-01-14 13:00:00,66.01,66.08,65.95,65.97,545404.0,58.7841,58.8465,58.7307,58.7485,545404.0
2021-01-14 13:30:00,65.96,66.01,65.89,65.94,445198.0,58.7396,58.7841,58.6773,58.7218,445198.0
2021-01-14 14:00:00,65.93,65.99,65.9,65.92,486292.0,58.7129,58.7663,58.6862,58.704,486292.0
2021-01-14 14:30:00,65.92,65.93,65.85,65.87,582522.0,58.704,58.7129,58.6416,58.6595,582522.0
2021-01-14 15:00:00,65.88,65.9,65.78,65.86,1105585.0,58.6684,58.6862,58.5793,58.6506,1105585.0
2021-01-14 15:30:00,65.85,66.0,65.81,65.88,2697563.0,58.6416,58.7752,58.606,58.6684,2697563.0
2021-01-15 09:30:00,65.57,65.66,65.42,65.65,988377.0,58.3923,58.4724,58.2587,58.4635,988377.0
2021-01-15 10:00:00,65.65,65.86,65.36,65.41,937605.0,58.4635,58.6506,58.2053,58.2498,937605.0
2021-01-15 10:30:00,65.41,65.57,65.38,65.49,707981.0,58.2498,58.3923,58.2231,58.3211,707981.0
2021-01-15 11:00:00,65.5,65.76,65.4,65.76,617669.0,58.33,58.5615,58.2409,58.5615,617669.0
2021-01-15 11:30:00,65.75,65.86,65.66,65.85,743229.0,58.5526,58.6506,58.4724,58.6416,743229.0
2021-01-15 12:00:00,65.85,65.91,65.76,65.89,374819.0,58.6416,58.6951,58.5615,58.6773,374819.0
2021-01-15 12:30:00,65.89,65.92,65.76,65.78,402564.0,58.6773,58.704,58.5615,58.5793,402564.0
2021-01-15 13:00:00,65.78,65.8,65.68,65.73,361553.0,58.5793,58.5971,58.4903,58.5348,361553.0
2021-01-15 13:30:00,65.73,65.75,65.62,65.65,331733.0,58.5348,58.5526,58.4368,58.4635,331733.0
2021-01-15 14:00:00,65.65,65.71,65.61,65.68,491228.0,58.4635,58.517,58.4279,58.4903,491228.0
2021-01-15 14:30:00,65.68,65.76,65.67,65.7,309490.0,58.4903,58.5615,58.4814,58.5081,309490.0
2021-01-15 15:00:00,65.71,65.88,65.67,65.77,642482.0,58.517,58.6684,58.4814,58.5704,642482.0
2021-01-15 15:30:00,65.77,65.77,65.56,65.61,3572978.0,58.5704,58.5704,58.3834,58.4279,3572978.0
2021-01-19 09:30:00,65.89,65.98,65.46,65.62,1400631.0,58.6773,58.7574,58.2943,58.4368,1400631.0
2021-01-19 10:00:00,65.61,65.7,65.46,65.55,836129.0,58.4279,58.5081,58.2943,58.3745,836129.0
2021-01-19 10:30:00,65.55,65.69,65.51,65.61,545437.0,58.3745,58.4992,58.3389,58.4279,545437.0
2021-01-19 11:00:00,65.6,65.64,65.37,65.41,386368.0,58.419,58.4546,58.2142,58.2498,386368.0
2021-01-19 11:30:00,65.42,65.48,65.34,65.44,364872.0,58.2587,58.3122,58.1875,58.2765,364872.0
2021-01-19 12:00:00,65.43,65.51,65.42,65.43,231222.0,58.2676,58.3389,58.2587,58.2676,231222.0
2021-01-19 12:30:00,65.43,65.52,65.39,65.45,341340.0,58.2676,58.3478,58.232,58.2854,341340.0
2021-01-19 13:00:00,65.45,65.47,65.37,65.4,477019.0,58.2854,58.3032,58.2142,58.2409,477019.0
2021-01-19 13:30:00,65.4,65.43,65.34,65.34,366827.0,58.2409,58.2676,58.1875,58.1875,366827.0
2021-01-19 14:00:00,65.35,65.37,65.29,65.34,408302.0,58.1964,58.2142,58.143,58.1875,408302.0
2021-01-19 14:30:00,65.34,65.38,65.28,65.35,329475.0,58.1875,58.2231,58.134,58.1964,329475.0
2021-01-19 15:00:00,65.35,65.39,65.31,65.33,324812.0,58.1964,58.232,58.1608,58.1786,324812.0
2021-01-19 15:30:00,65.32,65.42,65.31,65.33,1522718.0,58.1697,58.2587,58.1608,58.1786,1522718.0
2021-01-20 09:30:00,65.33,65.33,64.88,64.95,1467036.0,58.1786,58.1786,57.7778,57.8402,1467036.0
2021-01-20 10:00:00,64.95,65.29,64.95,65.04,831057.0,57.8402,58.143,57.8402,57.9203,831057.0
2021-01-20 10:30:00,65.03,65.25,65.01,65.1,750138.0,57.9114,58.1073,57.8936,57.9737,750138.0
2021-01-20 11:00:00,65.11,65.17,65.02,65.09,698211.0,57.9827,58.0361,57.9025,57.9648,698211.0
2021-01-20 11:30:00,65.1,65.22,65.09,65.15,537466.0,57.9737,58.0806,57.9648,58.0183,537466.0
2021-01-20 12:00:00,65.15,65.28,65.15,65.27,542247.0,58.0183,58.134,58.0183,58.1251,542247.0
2021-01-20 12:30:00,65.26,65.36,65.21,65.23,320535.0,58.1162,58.2053,58.0717,58.0895,320535.0
2021-01-20 13:00:00,65.23,65.33,65.22,65.29,327433.0,58.0895,58.1786,58.0806,58.143,327433.0
2021-01-20 13:30:00,65.3,65.35,65.26,65.28,279319.0,58.1519,58.1964,58.1162,58.134,279319.0
2021-01-20 14:00:00,65.29,65.32,65.23,65.29,462610.0,58.143,58.1697,58.0895,58.143,462610.0
2021-01-20 14:30:00,65.28,65.35,65.26,65.29,285493.0,58.134,58.1964,58.1162,58.143,285493.0
2021-01-20 15:00:00,65.29,65.42,65.27,65.42,845097.0,58.143,58.2587,58.1251,58.2587,845097.0
2021-01-20 15:30:00,65.41,65.62,65.39,65.47,2145209.0,58.2498,58.4368,58.232,58.3032,2145209.0
2021-01-21 09:30:00,65.35,65.41,65.13,65.25,868586.0,58.1964,58.2498,58.0005,58.1073,868586.0
2021-01-21 10:00:00,65.24,65.34,65.14,65.32,780533.0,58.0984,58.1875,58.0094,58.1697,780533.0
2021-01-21 10:30:00,65.32,65.34,65.2,65.29,439668.0,58.1697,58.1875,58.0628,58.143,439668.0
2021-01-21 11:00:00,65.28,65.37,65.26,65.26,514595.0,58.134,58.2142,58.1162,58.1162,514595.0
2021-01-21 11:30:00,65.26,65.38,65.21,65.33,328913.0,58.1162,58.2231,58.0717,58.1786,328913.0
2021-01-21 12:00:00,65.33,65.38,65.25,65.31,295925.0,58.1786,58.2231,58.1073,58.1608,295925.0
2021-01-21 12:30:00,65.3,65.36,65.22,65.36,238082.0,58.1519,58.2053,58.0806,58.2053,238082.0
2021-01-21 13:00:00,65.36,65.37,65.25,65.27,237309.0,58.2053,58.2142,58.1073,58.1251,237309.0
2021-01-21 13:30:00,65.27,65.39,65.26,65.35,248427.0,58.1251,58.232,58.1162,58.1964,248427.0
2021-01-21 14:00:00,65.35,65.39,65.3,65.31,653721.0,58.1964,58.232,58.1519,58.1608,653721.0
2021-01-21 14:30:00,65.31,65.35,65.28,65.34,558478.0,58.1608,58.1964,58.134,58.1875,558478.0
2021-01-21 15:00:00,65.34,65.34,65.26,65.29,401669.0,58.1875,58.1875,58.1162,58.143,401669.0
2021-01-21 15:30:00,65.28,65.34,65.24,65.25,1721323.0,58.134,58.1875,58.0984,58.1073,1721323.0
2021-01-22 09:30:00,65.22,65.26,64.96,65.1,1269281.0,58.0806,58.1162,57.8491,57.9737,1269281.0
2021-01-22 10:00:00,65.1,65.14,64.92,64.95,431255.0,57.9737,58.0094,57.8135,57.8402,431255.0
2021-01-22 10:30:00,64.95,65.1,64.92,65.07,379616.0,57.8402,57.9737,57.8135,57.947,379616.0
2021-01-22 11:00:00,65.07,65.14,65.03,65.11,283277.0,57.947,58.0094,57.9114,57.9827,283277.0
2021-01-22 11:30:00,65.11,65.32,65.1,65.29,260948.0,57.9827,58.1697,57.9737,58.143,260948.0
2021-01-22 12:00:00,65.29,65.39,65.28,65.38,461922.0,58.143,58.232,58.134,58.2231,461922.0
2021-01-22 12:30:00,65.39,65.43,65.34,65.43,263735.0,58.232,58.2676,58.1875,58.2676,263735.0
2021-01-22 13:00:00,65.44,65.46,65.34,65.42,404298.0,58.2765,58.2943,58.1875,58.2587,404298.0
2021-01-22 13:30:00,65.42,65.48,65.37,65.38,767742.0,58.2587,58.3122,58.2142,58.2231,767742.0
2021-01-22 14:00:00,65.38,65.4,65.2,65.22,1439927.0,58.2231,58.2409,58.0628,58.0806,1439927.0
2021-01-22 14:30:00,65.22,65.27,65.2,65.27,201762.0,58.0806,58.1251,58.0628,58.1251,201762.0
2021-01-22 15:00:00,65.26,65.26,65.15,65.23,653866.0,58.1162,58.1162,58.0183,58.0895,653866.0
2021-01-22 15:30:00,65.23,65.26,65.07,65.07,937262.0,58.0895,58.1162,57.947,57.947,937262.0
2021-01-25 09:30:00,64.83,65.16,64.83,65.1,926395.0,57.7333,58.0272,57.7333,57.9737,926395.0
2021-01-25 10:00:00,65.1,65.52,65.09,65.51,996083.0,57.9737,58.3478,57.9648,58.3389,996083.0
2021-01-25 10:30:00,65.52,65.95,65.49,65.64,3794215.0,58.3478,58.7307,58.3211,58.4546,3794215.0
2021-01-25 11:00:00,65.63,65.73,65.35,65.55,2077172.0,58.4457,58.5348,58.1964,58.3745,2077172.0
2021-01-25 11:30:00,65.55,65.74,65.44,65.69,1582730.0,58.3745,58.5437,58.2765,58.4992,1582730.0
2021-01-25 12:00:00,65.69,65.72,65.53,65.57,1165901.0,58.4992,58.5259,58.3567,58.3923,1165901.0
2021-01-25 12:30:00,65.57,65.83,65.52,65.74,1420567.0,58.3923,58.6238,58.3478,58.5437,1420567.0
2021-01-25 13:00:00,65.74,65.79,65.69,65.74,563218.0,58.5437,58.5882,58.4992,58.5437,563218.0
2021-01-25 13:30:00,65.75,65.8,65.59,65.65,607106.0,58.5526,58.5971,58.4101,58.4635,607106.0
2021-01-25 14:00:00,65.66,65.72,65.58,65.67,850780.0,58.4724,58.5259,58.4012,58.4814,850780.0
2021-01-25 14:30:00,65.66,65.74,65.64,65.66,482331.0,58.4724,58.5437,58.4546,58.4724,482331.0
2021-01-25 15:00:00,65.65,65.67,65.56,65.64,768310.0,58.4635,58.4814,58.3834,58.4546,768310.0
2021-01-25 15:30:00,65.65,65.71,65.56,65.71,1617823.0,58.4635,58.517,58.3834,58.517,1617823.0
2021-01-26 09:30:00,65.72,65.89,65.5,65.82,1281905.0,58.5259,58.6773,58.33,58.6149,1281905.0
2021-01-26 10:00:00,65.84,65.94,65.71,65.88,469300.0,58.6327,58.7218,58.517,58.6684,469300.0
2021-01-26 10:30:00,65.89,65.96,65.8,65.82,675695.0,58.6773,58.7396,58.5971,58.6149,675695.0
2021-01-26 11:00:00,65.83,65.96,65.81,65.92,541877.0,58.6238,58.7396,58.606,58.704,541877.0
2021-01-26 11:30:00,65.92,66.04,65.89,66.0,493901.0,58.704,58.8109,58.6773,58.7752,493901.0
2021-01-26 12:00:00,66.0,66.06,65.91,65.98,285963.0,58.7752,58.8287,58.6951,58.7574,285963.0
2021-01-26 12:30:00,65.98,66.05,65.92,66.02,345880.0,58.7574,58.8198,58.704,58.793,345880.0
2021-01-26 13:00:00,66.02,66.06,65.95,65.98,136953.0,58.793,58.8287,58.7307,58.7574,136953.0
2021-01-26 13:30:00,65.99,66.08,65.98,66.07,396065.0,58.7663,58.8465,58.7574,58.8376,396065.0
2021-01-26 14:00:00,66.06,66.18,66.06,66.13,251919.0,58.8287,58.9355,58.8287,58.891,251919.0
2021-01-26 14:30:00,66.13,66.16,66.07,66.16,925914.0,58.891,58.9177,58.8376,58.9177,925914.0
2021-01-26 15:00:00,66.16,66.42,66.12,66.42,517367.0,58.9177,59.1493,58.8821,59.1493,517367.0
2021-01-26 15:30:00,66.42,66.44,66.28,66.31,2118540.0,59.1493,59.1671,59.0246,59.0513,2118540.0
2021-01-27 09:30:00,65.96,66.83,65.94,66.33,2590329.0,58.7396,59.5144,58.7218,59.0691,2590329.0
2021-01-27 10:00:00,66.34,66.34,65.89,66.03,1948904.0,59.078,59.078,58.6773,58.8019,1948904.0
2021-01-27 10:30:00,66.02,66.29,65.82,66.25,1214991.0,58.793,59.0335,58.6149,58.9979,1214991.0
2021-01-27 11:00:00,66.25,66.25,66.01,66.12,636417.0,58.9979,58.9979,58.7841,58.8821,636417.0
2021-01-27 11:30:00,66.12,66.14,65.68,65.7,782394.0,58.8821,58.8999,58.4903,58.5081,782394.0
2021-01-27 12:00:00,65.69,65.89,65.66,65.81,1020367.0,58.4992,58.6773,58.4724,58.606,1020367.0
2021-01-27 12:30:00,65.81,65.85,65.65,65.76,730302.0,58.606,58.6416,58.4635,58.5615,730302.0
2021-01-27 13:00:00,65.76,65.8,65.63,65.67,670984.0,58.5615,58.5971,58.4457,58.4814,670984.0
2021-01-27 13:30:00,65.67,65.67,65.54,65.55,602654.0,58.4814,58.4814,58.3656,58.3745,602654.0
2021-01-27 14:00:00,65.56,65.66,65.4,65.42,623899.0,58.3834,58.4724,58.2409,58.2587,623899.0
2021-01-27 14:30:00,65.42,65.54,65.24,65.29,1198803.0,58.2587,58.3656,58.0984,58.143,1198803.0
2021-01-27 15:00:00,65.28,65.52,65.23,65.27,1470100.0,58.134,58.3478,58.0895,58.1251,1470100.0
2021-01-27 15:30:00,65.28,65.31,65.03,65.22,2988309.0,58.134,58.1608,57.9114,58.0806,2988309.0
2021-01-28 09:30:00,65.32,65.75,65.13,65.6,3426081.0,58.1697,58.5526,58.0005,58.419,3426081.0
2021-01-28 10:00:00,65.6,66.17,65.59,65.94,1288535.0,58.419,58.9266,58.4101,58.7218,1288535.0
2021-01-28 10:30:00,65.93,66.02,65.81,65.91,1059125.0,58.7129,58.793,58.606,58.6951,1059125.0
2021-01-28 11:00:00,65.93,66.02,65.74,65.94,786269.0,58.7129,58.793,58.5437,58.7218,786269.0
2021-01-28 11:30:00,65.95,66.06,65.83,65.83,678734.0,58.7307,58.8287,58.6238,58.6238,678734.0
2021-01-28 12:00:00,65.83,65.99,65.76,65.81,713327.0,58.6238,58.7663,58.5615,58.606,713327.0
2021-01-28 12:30:00,65.81,65.86,65.59,65.65,467073.0,58.606,58.6506,58.4101,58.4635,467073.0
2021-01-28 13:00:00,65.66,65.84,65.65,65.76,329481.0,58.4724,58.6327,58.4635,58.5615,329481.0
2021-01-28 13:30:00,65.77,65.87,65.77,65.81,303121.0,58.5704,58.6595,58.5704,58.606,303121.0
2021-01-28 14:00:00,65.82,65.84,65.63,65.66,405837.0,58.6149,58.6327,58.4457,58.4724,405837.0
2021-01-28 14:30:00,65.66,65.84,65.63,65.78,580481.0,58.4724,58.6327,58.4457,58.5793,580481.0
2021-01-28 15:00:00,65.78,65.8,65.69,65.73,624533.0,58.5793,58.5971,58.4992,58.5348,624533.0
2021-01-28 15:30:00,65.72,65.75,65.42,65.45,5929500.0,58.5259,58.5526,58.2587,58.2854,5929500.0
2021-01-29 09:30:00,65.19,65.19,64.83,64.99,1833041.0,58.0539,58.0539,57.7333,57.8758,1833041.0
2021-01-29 10:00:00,65.0,65.17,64.86,65.12,1844044.0,57.8847,58.0361,57.76,57.9916,1844044.0
2021-01-29 10:30:00,65.12,65.21,64.9,64.97,1103395.0,57.9916,58.0717,57.7956,57.858,1103395.0
2021-01-29 11:00:00,64.96,65.01,64.64,64.65,823835.0,57.8491,57.8936,57.5641,57.573,823835.0
2021-01-29 11:30:00,64.65,64.71,64.4,64.41,930992.0,57.573,57.6264,57.3504,57.3593,930992.0
2021-01-29 12:00:00,64.42,64.55,64.2,64.31,872346.0,57.3682,57.484,57.1723,57.2702,872346.0
2021-01-29 12:30:00,64.31,64.45,64.21,64.29,1113265.0,57.2702,57.3949,57.1812,57.2524,1113265.0
2021-01-29 13:00:00,64.29,64.41,64.1,64.37,891765.0,57.2524,57.3593,57.0832,57.3237,891765.0
2021-01-29 13:30:00,64.37,64.44,64.2,64.22,1024732.0,57.3237,57.386,57.1723,57.1901,1024732.0
2021-01-29 14:00:00,64.22,64.45,64.2,64.28,738394.0,57.1901,57.3949,57.1723,57.2435,738394.0
2021-01-29 14:30:00,64.28,64.41,64.19,64.35,957115.0,57.2435,57.3593,57.1634,57.3058,957115.0
2021-01-29 15:00:00,64.36,64.61,64.35,64.41,1397993.0,57.3148,57.5374,57.3058,57.3593,1397993.0
2021-01-29 15:30:00,64.41,64.52,64.06,64.09,4136570.0,57.3593,57.4572,57.0476,57.0743,4136570.0
2021-02-01 09:30:00,64.36,64.45,63.94,64.07,1413399.0,57.3148,57.3949,56.9407,57.0565,1413399.0
2021-02-01 10:00:00,64.07,64.16,63.94,64.0,1251358.0,57.0565,57.1366,56.9407,56.9942,1251358.0
2021-02-01 10:30:00,64.0,64.21,63.96,64.04,1213531.0,56.9942,57.1812,56.9585,57.0298,1213531.0
2021-02-01 11:00:00,64.03,64.27,64.01,64.23,993350.0,57.0209,57.2346,57.0031,57.199,993350.0
2021-02-01 11:30:00,64.23,64.4,64.19,64.33,765929.0,57.199,57.3504,57.1634,57.288,765929.0
2021-02-01 12:00:00,64.34,64.36,64.22,64.28,1354146.0,57.2969,57.3148,57.1901,57.2435,1354146.0
2021-02-01 12:30:00,64.29,64.35,64.18,64.31,610661.0,57.2524,57.3058,57.1545,57.2702,610661.0
2021-02-01 13:00:00,64.32,64.36,64.24,64.33,408996.0,57.2791,57.3148,57.2079,57.288,408996.0
2021-02-01 13:30:00,64.33,64.37,64.23,64.31,427045.0,57.288,57.3237,57.199,57.2702,427045.0
2021-02-01 14:00:00,64.32,64.42,64.27,64.42,541944.0,57.2791,57.3682,57.2346,57.3682,541944.0
2021-02-01 14:30:00,64.42,64.5,64.33,64.36,472785.0,57.3682,57.4394,57.288,57.3148,472785.0
2021-02-01 15:00:00,64.36,64.42,64.24,64.26,755262.0,57.3148,57.3682,57.2079,57.2257,755262.0
2021-02-01 15:30:00,64.25,64.3,64.14,64.15,2383813.0,57.2168,57.2613,57.1188,57.1277,2383813.0
2021-02-02 09:30:00,64.4,64.71,64.21,64.64,1190368.0,57.3504,57.6264,57.1812,57.5641,1190368.0
2021-02-02 10:00:00,64.65,64.91,64.58,64.74,978496.0,57.573,57.8045,57.5107,57.6532,978496.0
2021-02-02 10:30:00,64.73,64.89,64.71,64.84,485206.0,57.6443,57.7867,57.6264,57.7422,485206.0
2021-02-02 11:00:00,64.83,65.01,64.83,64.88,798411.0,57.7333,57.8936,57.7333,57.7778,798411.0
2021-02-02 11:30:00,64.88,64.98,64.87,64.91,624082.0,57.7778,57.8669,57.7689,57.8045,624082.0
2021-02-02 12:00:00,64.91,65.01,64.89,64.92,509456.0,57.8045,57.8936,57.7867,57.8135,509456.0
2021-02-02 12:30:00,64.92,65.01,64.9,65.01,646202.0,57.8135,57.8936,57.7956,57.8936,646202.0
2021-02-02 13:00:00,65.01,65.02,64.95,64.98,428121.0,57.8936,57.9025,57.8402,57.8669,428121.0
2021-02-02 13:30:00,64.98,65.03,64.92,65.02,966044.0,57.8669,57.9114,57.8135,57.9025,966044.0
2021-02-02 14:00:00,65.02,65.1,64.93,64.95,610121.0,57.9025,57.9737,57.8224,57.8402,610121.0
2021-02-02 14:30:00,64.95,65.02,64.88,64.89,582693.0,57.8402,57.9025,57.7778,57.7867,582693.0
2021-02-02 15:00:00,64.89,64.9,64.73,64.79,1146259.0,57.7867,57.7956,57.6443,57.6977,1146259.0
2021-02-02 15:30:00,64.78,64.82,64.57,64.58,2666179.0,57.6888,57.7244,57.5018,57.5107,2666179.0
2021-02-03 09:30:00,64.43,64.76,64.34,64.58,1313861.0,57.3771,57.671,57.2969,57.5107,1313861.0
2021-02-03 10:00:00,64.58,64.61,64.31,64.39,611353.0,57.5107,57.5374,57.2702,57.3415,611353.0
2021-02-03 10:30:00,64.39,64.48,64.24,64.48,746753.0,57.3415,57.4216,57.2079,57.4216,746753.0
2021-02-03 11:00:00,64.47,64.68,64.43,64.65,649746.0,57.4127,57.5997,57.3771,57.573,649746.0
2021-02-03 11:30:00,64.66,64.66,64.56,64.64,344429.0,57.5819,57.5819,57.4929,57.5641,344429.0
2021-02-03 12:00:00,64.64,64.67,64.56,64.63,487944.0,57.5641,57.5908,57.4929,57.5552,487944.0
2021-02-03 12:30:00,64.63,64.68,64.55,64.66,320648.0,57.5552,57.5997,57.484,57.5819,320648.0
2021-02-03 13:00:00,64.67,64.7,64.65,64.67,345592.0,57.5908,57.6175,57.573,57.5908,345592.0
2021-02-03 13:30:00,64.67,64.74,64.66,64.71,353502.0,57.5908,57.6532,57.5819,57.6264,353502.0
2021-02-03 14:00:00,64.7,64.78,64.7,64.77,350015.0,57.6175,57.6888,57.6175,57.6799,350015.0
2021-02-03 14:30:00,64.76,64.83,64.73,64.76,568060.0,57.671,57.7333,57.6443,57.671,568060.0
2021-02-03 15:00:00,64.75,64.79,64.73,64.77,622727.0,57.6621,57.6977,57.6443,57.6799,622727.0
2021-02-03 15:30:00,64.78,64.84,64.67,64.67,1433179.0,57.6888,57.7422,57.5908,57.5908,1433179.0
2021-02-04 09:30:00,64.74,64.89,64.6,64.82,859102.0,57.6532,57.7867,57.5285,57.7244,859102.0
2021-02-04 10:00:00,64.83,64.99,64.83,64.86,654797.0,57.7333,57.8758,57.7333,57.76,654797.0
2021-02-04 10:30:00,64.86,64.99,64.69,64.99,416893.0,57.76,57.8758,57.6086,57.8758,416893.0
2021-02-04 11:00:00,64.99,65.13,64.92,64.95,454192.0,57.8758,58.0005,57.8135,57.8402,454192.0
2021-02-04 11:30:00,64.95,65.06,64.93,64.98,226128.0,57.8402,57.9381,57.8224,57.8669,226128.0
2021-02-04 12:00:00,64.98,65.02,64.95,65.01,301171.0,57.8669,57.9025,57.8402,57.8936,301171.0
2021-02-04 12:30:00,65.01,65.07,64.99,65.05,455625.0,57.8936,57.947,57.8758,57.9292,455625.0
2021-02-04 13:00:00,65.05,65.07,64.98,65.03,426109.0,57.9292,57.947,57.8669,57.9114,426109.0
2021-02-04 13:30:00,65.04,65.15,65.03,65.09,316687.0,57.9203,58.0183,57.9114,57.9648,316687.0
2021-02-04 14:00:00,65.09,65.17,65.01,65.05,330545.0,57.9648,58.0361,57.8936,57.9292,330545.0
2021-02-04 14:30:00,65.05,65.08,65.01,65.04,425933.0,57.9292,57.9559,57.8936,57.9203,425933.0
2021-02-04 15:00:00,65.04,65.04,64.96,65.04,464431.0,57.9203,57.9203,57.8491,57.9203,464431.0
2021-02-04 15:30:00,65.04,65.16,64.98,65.15,1150959.0,57.9203,58.0272,57.8669,58.0183,1150959.0
2021-02-05 09:30:00,65.55,65.79,65.52,65.72,1102792.0,58.3745,58.5882,58.3478,58.5259,1102792.0
2021-02-05 10:00:00,65.72,65.75,65.6,65.71,794116.0,58.5259,58.5526,58.419,58.517,794116.0
2021-02-05 10:30:00,65.72,65.83,65.7,65.7,530697.0,58.5259,58.6238,58.5081,58.5081,530697.0
2021-02-05 11:00:00,65.71,65.75,65.64,65.75,430199.0,58.517,58.5526,58.4546,58.5526,430199.0
2021-02-05 11:30:00,65.75,65.89,65.75,65.78,417482.0,58.5526,58.6773,58.5526,58.5793,417482.0
2021-02-05 12:00:00,65.78,65.89,65.76,65.8,277037.0,58.5793,58.6773,58.5615,58.5971,277037.0
2021-02-05 12:30:00,65.8,65.95,65.79,65.95,417204.0,58.5971,58.7307,58.5882,58.7307,417204.0
2021-02-05 13:00:00,65.94,65.96,65.88,65.91,327032.0,58.7218,58.7396,58.6684,58.6951,327032.0
2021-02-05 13:30:00,65.91,65.93,65.8,65.84,862601.0,58.6951,58.7129,58.5971,58.6327,862601.0
2021-02-05 14:00:00,65.84,65.86,65.74,65.77,473146.0,58.6327,58.6506,58.5437,58.5704,473146.0
2021-02-05 14:30:00,65.76,65.82,65.72,65.77,373278.0,58.5615,58.6149,58.5259,58.5704,373278.0
2021-02-05 15:00:00,65.77,65.8,65.69,65.7,716726.0,58.5704,58.5971,58.4992,58.5081,716726.0
2021-02-05 15:30:00,65.7,65.79,65.67,65.75,1219816.0,58.5081,58.5882,58.4814,58.5526,1219816.0
2021-02-08 09:30:00,65.96,66.16,65.86,65.95,872267.0,58.7396,58.9177,58.6506,58.7307,872267.0
2021-02-08 10:00:00,65.95,66.09,65.93,65.96,747784.0,58.7307,58.8554,58.7129,58.7396,747784.0
2021-02-08 10:30:00,65.96,66.07,65.81,65.82,493793.0,58.7396,58.8376,58.606,58.6149,493793.0
2021-02-08 11:00:00,65.83,65.88,65.74,65.81,509970.0,58.6238,58.6684,58.5437,58.606,509970.0
2021-02-08 11:30:00,65.81,65.83,65.72,65.78,550740.0,58.606,58.6238,58.5259,58.5793,550740.0
2021-02-08 12:00:00,65.79,65.8,65.66,65.66,432362.0,58.5882,58.5971,58.4724,58.4724,432362.0
2021-02-08 12:30:00,65.66,65.68,65.58,65.66,559583.0,58.4724,58.4903,58.4012,58.4724,559583.0
2021-02-08 13:00:00,65.66,65.68,65.61,65.64,343879.0,58.4724,58.4903,58.4279,58.4546,343879.0
2021-02-08 13:30:00,65.65,65.75,65.64,65.73,616445.0,58.4635,58.5526,58.4546,58.5348,616445.0
2021-02-08 14:00:00,65.73,65.82,65.73,65.75,413068.0,58.5348,58.6149,58.5348,58.5526,413068.0
2021-02-08 14:30:00,65.75,65.8,65.73,65.8,394380.0,58.5526,58.5971,58.5348,58.5971,394380.0
2021-02-08 15:00:00,65.79,65.88,65.77,65.87,545565.0,58.5882,58.6684,58.5704,58.6595,545565.0
2021-02-08 15:30:00,65.87,66.01,65.83,66.01,1381978.0,58.6595,58.7841,58.6238,58.7841,1381978.0
2021-02-09 09:30:00,66.07,66.19,65.93,65.98,2105622.0,58.8376,58.9444,58.7129,58.7574,2105622.0
2021-02-09 10:00:00,65.98,65.98,65.77,65.8,3384836.0,58.7574,58.7574,58.5704,58.5971,3384836.0
2021-02-09 10:30:00,65.8,65.9,65.78,65.85,615017.0,58.5971,58.6862,58.5793,58.6416,615017.0
2021-02-09 11:00:00,65.84,65.91,65.78,65.88,787066.0,58.6327,58.6951,58.5793,58.6684,787066.0
2021-02-09 11:30:00,65.88,66.02,65.86,65.99,549145.0,58.6684,58.793,58.6506,58.7663,549145.0
2021-02-09 12:00:00,65.98,66.05,65.97,66.03,312244.0,58.7574,58.8198,58.7485,58.8019,312244.0
2021-02-09 12:30:00,66.03,66.04,65.93,65.99,298170.0,58.8019,58.8109,58.7129,58.7663,298170.0
2021-02-09 13:00:00,65.99,66.0,65.88,65.91,253581.0,58.7663,58.7752,58.6684,58.6951,253581.0
2021-02-09 13:30:00,65.91,65.98,65.9,65.97,237778.0,58.6951,58.7574,58.6862,58.7485,237778.0
2021-02-09 14:00:00,65.96,65.98,65.93,65.94,811577.0,58.7396,58.7574,58.7129,58.7218,811577.0
2021-02-09 14:30:00,65.93,66.06,65.93,66.05,248962.0,58.7129,58.8287,58.7129,58.8198,248962.0
2021-02-09 15:00:00,66.06,66.07,65.99,66.03,251540.0,58.8287,58.8376,58.7663,58.8019,251540.0
2021-02-09 15:30:00,66.03,66.06,65.88,65.94,1940372.0,58.8019,58.8287,58.6684,58.7218,1940372.0
2021-02-10 09:30:00,66.27,66.41,65.94,66.04,1044838.0,59.0157,59.1403,58.7218,58.8109,1044838.0
2021-02-10 10:00:00,66.05,66.1,65.93,65.93,1097594.0,58.8198,58.8643,58.7129,58.7129,1097594.0
2021-02-10 10:30:00,65.92,66.0,65.78,65.92,849351.0,58.704,58.7752,58.5793,58.704,849351.0
2021-02-10 11:00:00,65.93,65.96,65.85,65.91,554311.0,58.7129,58.7396,58.6416,58.6951,554311.0
2021-02-10 11:30:00,65.92,66.0,65.85,65.91,189554.0,58.704,58.7752,58.6416,58.6951,189554.0
2021-02-10 12:00:00,65.92,65.92,65.73,65.82,179769.0,58.704,58.704,58.5348,58.6149,179769.0
2021-02-10 12:30:00,65.81,65.85,65.76,65.8,215219.0,58.606,58.6416,58.5615,58.5971,215219.0
2021-02-10 13:00:00,65.8,65.8,65.74,65.78,170903.0,58.5971,58.5971,58.5437,58.5793,170903.0
2021-02-10 13:30:00,65.78,65.84,65.74,65.82,183761.0,58.5793,58.6327,58.5437,58.6149,183761.0
2021-02-10 14:00:00,65.82,65.89,65.77,65.89,298642.0,58.6149,58.6773,58.5704,58.6773,298642.0
2021-02-10 14:30:00,65.9,65.95,65.88,65.91,286376.0,58.6862,58.7307,58.6684,58.6951,286376.0
2021-02-10 15:00:00,65.91,65.97,65.87,65.89,350650.0,58.6951,58.7485,58.6595,58.6773,350650.0
2021-02-10 15:30:00,65.89,65.91,65.79,65.88,1099921.0,58.6773,58.6951,58.5882,58.6684,1099921.0
2021-02-11 09:30:00,65.94,65.97,65.75,65.88,601810.0,58.7218,58.7485,58.5526,58.6684,601810.0
2021-02-11 10:00:00,65.89,65.93,65.72,65.91,293538.0,58.6773,58.7129,58.5259,58.6951,293538.0
2021-02-11 10:30:00,65.91,65.95,65.76,65.76,252397.0,58.6951,58.7307,58.5615,58.5615,252397.0
2021-02-11 11:00:00,65.77,65.85,65.7,65.81,397767.0,58.5704,58.6416,58.5081,58.606,397767.0
2021-02-11 11:30:00,65.82,65.88,65.74,65.77,175720.0,58.6149,58.6684,58.5437,58.5704,175720.0
2021-02-11 12:00:00,65.77,65.81,65.75,65.78,224046.0,58.5704,58.606,58.5526,58.5793,224046.0
2021-02-11 12:30:00,65.78,65.81,65.61,65.73,318808.0,58.5793,58.606,58.4279,58.5348,318808.0
2021-02-11 13:00:00,65.72,65.73,65.65,65.7,192131.0,58.5259,58.5348,58.4635,58.5081,192131.0
2021-02-11 13:30:00,65.7,65.71,65.63,65.63,158267.0,58.5081,58.517,58.4457,58.4457,158267.0
2021-02-11 14:00:00,65.62,65.62,65.54,65.58,314120.0,58.4368,58.4368,58.3656,58.4012,314120.0
2021-02-11 14:30:00,65.57,65.59,65.49,65.56,404888.0,58.3923,58.4101,58.3211,58.3834,404888.0
2021-02-11 15:00:00,65.56,65.6,65.52,65.55,402264.0,58.3834,58.419,58.3478,58.3745,402264.0
2021-02-11 15:30:00,65.56,65.7,65.55,65.6,1882604.0,58.3834,58.5081,58.3745,58.419,1882604.0
2021-02-12 09:30:00,65.53,65.69,65.47,65.55,617699.0,58.3567,58.4992,58.3032,58.3745,617699.0
2021-02-12 10:00:00,65.56,65.56,65.38,65.5,655802.0,58.3834,58.3834,58.2231,58.33,655802.0
2021-02-12 10:30:00,65.51,65.63,65.43,65.51,602414.0,58.3389,58.4457,58.2676,58.3389,602414.0
2021-02-12 11:00:00,65.51,65.57,65.46,65.51,184082.0,58.3389,58.3923,58.2943,58.3389,184082.0
2021-02-12 11:30:00,65.51,65.55,65.45,65.55,228965.0,58.3389,58.3745,58.2854,58.3745,228965.0
2021-02-12 12:00:00,65.55,65.58,65.49,65.49,178404.0,58.3745,58.4012,58.3211,58.3211,178404.0
2021-02-12 12:30:00,65.49,65.53,65.46,65.47,453044.0,58.3211,58.3567,58.2943,58.3032,453044.0
2021-02-12 13:00:00,65.48,65.49,65.4,65.47,447022.0,58.3122,58.3211,58.2409,58.3032,447022.0
2021-02-12 13:30:00,65.47,65.5,65.41,65.43,316681.0,58.3032,58.33,58.2498,58.2676,316681.0
2021-02-12 14:00:00,65.42,65.44,65.36,65.43,207794.0,58.2587,58.2765,58.2053,58.2676,207794.0
2021-02-12 14:30:00,65.44,65.49,65.43,65.45,162276.0,58.2765,58.3211,58.2676,58.2854,162276.0
2021-02-12 15:00:00,65.47,65.55,65.44,65.54,206828.0,58.3032,58.3745,58.2765,58.3656,206828.0
2021-02-12 15:30:00,65.55,65.77,65.53,65.71,1813711.0,58.3745,58.5704,58.3567,58.517,1813711.0
2021-02-16 09:30:00,65.82,65.86,65.53,65.63,986011.0,58.6149,58.6506,58.3567,58.4457,986011.0
2021-02-16 10:00:00,65.62,65.65,65.5,65.61,1139541.0,58.4368,58.4635,58.33,58.4279,1139541.0
2021-02-16 10:30:00,65.6,65.62,65.34,65.47,811712.0,58.419,58.4368,58.1875,58.3032,811712.0
2021-02-16 11:00:00,65.47,65.51,65.34,65.43,640276.0,58.3032,58.3389,58.1875,58.2676,640276.0
2021-02-16 11:30:00,65.43,65.52,65.36,65.45,708523.0,58.2676,58.3478,58.2053,58.2854,708523.0
2021-02-16 12:00:00,65.45,65.63,65.42,65.61,575735.0,58.2854,58.4457,58.2587,58.4279,575735.0
2021-02-16 12:30:00,65.61,65.62,65.52,65.55,311398.0,58.4279,58.4368,58.3478,58.3745,311398.0
2021-02-16 13:00:00,65.55,65.6,65.5,65.59,258626.0,58.3745,58.419,58.33,58.4101,258626.0
2021-02-16 13:30:00,65.6,65.67,65.59,65.61,411449.0,58.419,58.4814,58.4101,58.4279,411449.0
2021-02-16 14:00:00,65.61,65.62,65.55,65.56,261252.0,58.4279,58.4368,58.3745,58.3834,261252.0
2021-02-16 14:30:00,65.56,65.58,65.46,65.51,461055.0,58.3834,58.4012,58.2943,58.3389,461055.0
2021-02-16 15:00:00,65.51,65.57,65.47,65.53,597260.0,58.3389,58.3923,58.3032,58.3567,597260.0
2021-02-16 15:30:00,65.53,65.62,65.5,65.56,1084047.0,58.3567,58.4368,58.33,58.3834,1084047.0
2021-02-17 09:30:00,65.32,65.65,65.24,65.61,1223563.0,58.1697,58.4635,58.0984,58.4279,1223563.0
2021-02-17 10:00:00,65.62,65.79,65.58,65.78,875591.0,58.4368,58.5882,58.4012,58.5793,875591.0
2021-02-17 10:30:00,65.77,65.95,65.72,65.78,1065252.0,58.5704,58.7307,58.5259,58.5793,1065252.0
2021-02-17 11:00:00,65.78,65.84,65.74,65.76,659752.0,58.5793,58.6327,58.5437,58.5615,659752.0
2021-02-17 11:30:00,65.75,65.8,65.67,65.77,531027.0,58.5526,58.5971,58.4814,58.5704,531027.0
2021-02-17 12:00:00,65.77,65.79,65.59,65.7,247445.0,58.5704,58.5882,58.4101,58.5081,247445.0
2021-02-17 12:30:00,65.7,65.74,65.66,65.67,262442.0,58.5081,58.5437,58.4724,58.4814,262442.0
2021-02-17 13:00:00,65.67,65.74,65.66,65.69,347530.0,58.4814,58.5437,58.4724,58.4992,347530.0
2021-02-17 13:30:00,65.69,65.72,65.63,65.64,354674.0,58.4992,58.5259,58.4457,58.4546,354674.0
2021-02-17 14:00:00,65.64,65.76,65.64,65.73,375436.0,58.4546,58.5615,58.4546,58.5348,375436.0
2021-02-17 14:30:00,65.73,65.81,65.7,65.79,250674.0,58.5348,58.606,58.5081,58.5882,250674.0
2021-02-17 15:00:00,65.79,65.82,65.75,65.79,267621.0,58.5882,58.6149,58.5526,58.5882,267621.0
2021-02-17 15:30:00,65.8,65.87,65.78,65.82,1089438.0,58.5971,58.6595,58.5793,58.6149,1089438.0
2021-02-18 09:30:00,65.19,65.47,65.17,65.47,1493309.0,58.0539,58.3032,58.0361,58.3032,1493309.0
2021-02-18 10:00:00,65.46,65.58,65.32,65.56,1136818.0,58.2943,58.4012,58.1697,58.3834,1136818.0
2021-02-18 10:30:00,65.56,65.8,65.44,65.7,353203.0,58.3834,58.5971,58.2765,58.5081,353203.0
2021-02-18 11:00:00,65.69,65.78,65.63,65.67,410142.0,58.4992,58.5793,58.4457,58.4814,410142.0
2021-02-18 11:30:00,65.67,65.7,65.55,65.67,381660.0,58.4814,58.5081,58.3745,58.4814,381660.0
2021-02-18 12:00:00,65.66,65.77,65.6,65.74,265358.0,58.4724,58.5704,58.419,58.5437,265358.0
2021-02-18 12:30:00,65.74,65.84,65.72,65.78,180567.0,58.5437,58.6327,58.5259,58.5793,180567.0
2021-02-18 13:00:00,65.78,65.88,65.71,65.86,541637.0,58.5793,58.6684,58.517,58.6506,541637.0
2021-02-18 13:30:00,65.86,65.88,65.82,65.86,300120.0,58.6506,58.6684,58.6149,58.6506,300120.0
2021-02-18 14:00:00,65.86,65.94,65.84,65.89,279608.0,58.6506,58.7218,58.6327,58.6773,279608.0
2021-02-18 14:30:00,65.89,65.92,65.83,65.86,260457.0,58.6773,58.704,58.6238,58.6506,260457.0
2021-02-18 15:00:00,65.85,65.89,65.81,65.85,479420.0,58.6416,58.6773,58.606,58.6416,479420.0
2021-02-18 15:30:00,65.86,65.87,65.73,65.76,983412.0,58.6506,58.6595,58.5348,58.5615,983412.0
2021-02-19 09:30:00,65.78,65.83,65.55,65.64,775140.0,58.5793,58.6238,58.3745,58.4546,775140.0
2021-02-19 10:00:00,65.65,65.72,65.51,65.54,538283.0,58.4635,58.5259,58.3389,58.3656,538283.0
2021-02-19 10:30:00,65.54,65.56,65.4,65.45,635232.0,58.3656,58.3834,58.2409,58.2854,635232.0
2021-02-19 11:00:00,65.46,65.52,65.41,65.52,354247.0,58.2943,58.3478,58.2498,58.3478,354247.0
2021-02-19 11:30:00,65.51,65.53,65.43,65.47,300555.0,58.3389,58.3567,58.2676,58.3032,300555.0
2021-02-19 12:00:00,65.47,65.48,65.38,65.45,368922.0,58.3032,58.3122,58.2231,58.2854,368922.0
2021-02-19 12:30:00,65.45,65.51,65.41,65.48,760465.0,58.2854,58.3389,58.2498,58.3122,760465.0
2021-02-19 13:00:00,65.48,65.5,65.34,65.35,847575.0,58.3122,58.33,58.1875,58.1964,847575.0
2021-02-19 13:30:00,65.34,65.36,65.27,65.27,369301.0,58.1875,58.2053,58.1251,58.1251,369301.0
2021-02-19 14:00:00,65.28,65.29,65.06,65.08,520157.0,58.134,58.143,57.9381,57.9559,520157.0
2021-02-19 14:30:00,65.07,65.13,64.97,65.02,504289.0,57.947,58.0005,57.858,57.9025,504289.0
2021-02-19 15:00:00,65.02,65.1,65.0,65.07,686553.0,57.9025,57.9737,57.8847,57.947,686553.0
2021-02-19 15:30:00,65.07,65.14,64.88,64.94,2726527.0,57.947,58.0094,57.7778,57.8313,2726527.0
2021-02-22 09:30:00,64.77,64.94,64.68,64.74,1436446.0,57.6799,57.8313,57.5997,57.6532,1436446.0
2021-02-22 10:00:00,64.75,64.83,64.64,64.71,382153.0,57.6621,57.7333,57.5641,57.6264,382153.0
2021-02-22 10:30:00,64.7,64.88,64.7,64.83,418207.0,57.6175,57.7778,57.6175,57.7333,418207.0
2021-02-22 11:00:00,64.83,64.88,64.76,64.83,282133.0,57.7333,57.7778,57.671,57.7333,282133.0
2021-02-22 11:30:00,64.83,64.84,64.76,64.78,311228.0,57.7333,57.7422,57.671,57.6888,311228.0
2021-02-22 12:00:00,64.78,64.88,64.74,64.84,469752.0,57.6888,57.7778,57.6532,57.7422,469752.0
2021-02-22 12:30:00,64.84,64.97,64.84,64.9,365833.0,57.7422,57.858,57.7422,57.7956,365833.0
2021-02-22 13:00:00,64.9,65.05,64.9,65.05,293347.0,57.7956,57.9292,57.7956,57.9292,293347.0
2021-02-22 13:30:00,65.05,65.07,64.99,65.01,431684.0,57.9292,57.947,57.8758,57.8936,431684.0
2021-02-22 14:00:00,65.01,65.03,64.95,65.01,329682.0,57.8936,57.9114,57.8402,57.8936,329682.0
2021-02-22 14:30:00,65.0,65.04,64.99,65.03,262667.0,57.8847,57.9203,57.8758,57.9114,262667.0
2021-02-22 15:00:00,65.03,65.09,64.98,65.08,1036435.0,57.9114,57.9648,57.8669,57.9559,1036435.0
2021-02-22 15:30:00,65.08,65.17,64.99,65.02,1542701.0,57.9559,58.0361,57.8758,57.9025,1542701.0
2021-02-23 09:30:00,65.21,65.64,65.12,65.14,2607981.0,58.0717,58.4546,57.9916,58.0094,2607981.0
2021-02-23 10:00:00,65.14,65.17,64.86,64.95,2101190.0,58.0094,58.0361,57.76,57.8402,2101190.0
2021-02-23 10:30:00,64.95,65.14,64.91,65.11,999476.0,57.8402,58.0094,57.8045,57.9827,999476.0
2021-02-23 11:00:00,65.11,65.23,65.06,65.2,767535.0,57.9827,58.0895,57.9381,58.0628,767535.0
2021-02-23 11:30:00,65.2,65.28,65.12,65.19,491616.0,58.0628,58.134,57.9916,58.0539,491616.0
2021-02-23 12:00:00,65.18,65.2,65.06,65.16,434346.0,58.045,58.0628,57.9381,58.0272,434346.0
2021-02-23 12:30:00,65.16,65.22,65.1,65.11,278633.0,58.0272,58.0806,57.9737,57.9827,278633.0
2021-02-23 13:00:00,65.11,65.34,65.08,65.3,392469.0,57.9827,58.1875,57.9559,58.1519,392469.0
2021-02-23 13:30:00,65.3,65.31,65.19,65.2,368552.0,58.1519,58.1608,58.0539,58.0628,368552.0
2021-02-23 14:00:00,65.19,65.2,65.11,65.13,324304.0,58.0539,58.0628,57.9827,58.0005,324304.0
2021-02-23 14:30:00,65.13,65.29,65.06,65.25,750967.0,58.0005,58.143,57.9381,58.1073,750967.0
2021-02-23 15:00:00,65.25,65.32,65.17,65.28,871787.0,58.1073,58.1697,58.0361,58.134,871787.0
2021-02-23 15:30:00,65.28,65.31,65.05,65.07,1536461.0,58.134,58.1608,57.9292,57.947,1536461.0
2021-02-24 09:30:00,64.92,65.05,64.73,64.83,1586275.0,57.8135,57.9292,57.6443,57.7333,1586275.0
2021-02-24 10:00:00,64.83,65.1,64.81,65.01,819533.0,57.7333,57.9737,57.7155,57.8936,819533.0
2021-02-24 10:30:00,65.02,65.09,64.95,65.04,786460.0,57.9025,57.9648,57.8402,57.9203,786460.0
2021-02-24 11:00:00,65.04,65.05,64.91,64.95,713896.0,57.9203,57.9292,57.8045,57.8402,713896.0
2021-02-24 11:30:00,64.95,65.03,64.93,65.01,268084.0,57.8402,57.9114,57.8224,57.8936,268084.0
2021-02-24 12:00:00,65.0,65.1,64.98,65.01,443657.0,57.8847,57.9737,57.8669,57.8936,443657.0
2021-02-24 12:30:00,65.02,65.1,65.01,65.09,408155.0,57.9025,57.9737,57.8936,57.9648,408155.0
2021-02-24 13:00:00,65.1,65.22,65.09,65.19,268173.0,57.9737,58.0806,57.9648,58.0539,268173.0
2021-02-24 13:30:00,65.19,65.26,65.16,65.2,626817.0,58.0539,58.1162,58.0272,58.0628,626817.0
2021-02-24 14:00:00,65.2,65.23,65.13,65.2,618547.0,58.0628,58.0895,58.0005,58.0628,618547.0
2021-02-24 14:30:00,65.19,65.21,65.09,65.09,388328.0,58.0539,58.0717,57.9648,57.9648,388328.0
2021-02-24 15:00:00,65.09,65.17,65.07,65.14,344975.0,57.9648,58.0361,57.947,58.0094,344975.0
2021-02-24 15:30:00,65.14,65.2,65.04,65.04,1317570.0,58.0094,58.0628,57.9203,57.9203,1317570.0
2021-02-25 09:30:00,64.93,65.32,64.88,65.12,1208201.0,57.8224,58.1697,57.7778,57.9916,1208201.0
2021-02-25 10:00:00,65.12,65.26,64.98,65.14,1240936.0,57.9916,58.1162,57.8669,58.0094,1240936.0
2021-02-25 10:30:00,65.13,65.28,65.04,65.16,1092123.0,58.0005,58.134,57.9203,58.0272,1092123.0
2021-02-25 11:00:00,65.15,65.2,64.99,65.01,462342.0,58.0183,58.0628,57.8758,57.8936,462342.0
2021-02-25 11:30:00,65.0,65.06,64.83,64.92,870972.0,57.8847,57.9381,57.7333,57.8135,870972.0
2021-02-25 12:00:00,64.92,64.99,64.84,64.88,732103.0,57.8135,57.8758,57.7422,57.7778,732103.0
2021-02-25 12:30:00,64.87,64.9,64.58,64.59,1350909.0,57.7689,57.7956,57.5107,57.5196,1350909.0
2021-02-25 13:00:00,64.58,64.69,64.39,64.58,1754952.0,57.5107,57.6086,57.3415,57.5107,1754952.0
2021-02-25 13:30:00,64.57,64.58,64.42,64.46,825254.0,57.5018,57.5107,57.3682,57.4038,825254.0
2021-02-25 14:00:00,64.45,64.66,64.41,64.62,1023322.0,57.3949,57.5819,57.3593,57.5463,1023322.0
2021-02-25 14:30:00,64.61,64.62,64.41,64.42,777264.0,57.5374,57.5463,57.3593,57.3682,777264.0
2021-02-25 15:00:00,64.42,64.48,64.29,64.35,1558103.0,57.3682,57.4216,57.2524,57.3058,1558103.0
2021-02-25 15:30:00,64.34,64.51,64.2,64.35,3328669.0,57.2969,57.4483,57.1723,57.3058,3328669.0
2021-02-26 09:30:00,64.44,64.47,63.75,63.94,1669819.0,57.386,57.4127,56.7715,56.9407,1669819.0
2021-02-26 10:00:00,63.94,64.12,63.55,63.58,1994085.0,56.9407,57.101,56.5934,56.6201,1994085.0
2021-02-26 10:30:00,63.59,63.95,63.55,63.76,1831566.0,56.629,56.9496,56.5934,56.7804,1831566.0
2021-02-26 11:00:00,63.75,63.82,63.48,63.49,1000882.0,56.7715,56.8339,56.5311,56.54,1000882.0
2021-02-26 11:30:00,63.48,63.78,63.47,63.67,805724.0,56.5311,56.7982,56.5222,56.7003,805724.0
2021-02-26 12:00:00,63.68,63.97,63.65,63.9,976713.0,56.7092,56.9674,56.6825,56.9051,976713.0
2021-02-26 12:30:00,63.9,63.93,63.83,63.85,637495.0,56.9051,56.9318,56.8428,56.8606,637495.0
2021-02-26 13:00:00,63.85,63.93,63.71,63.91,477079.0,56.8606,56.9318,56.7359,56.914,477079.0
2021-02-26 13:30:00,63.92,63.92,63.57,63.58,803138.0,56.9229,56.9229,56.6112,56.6201,803138.0
2021-02-26 14:00:00,63.59,63.62,63.4,63.52,1021680.0,56.629,56.6558,56.4598,56.5667,1021680.0
2021-02-26 14:30:00,63.51,63.7,63.49,63.59,612913.0,56.5578,56.727,56.54,56.629,612913.0
2021-02-26 15:00:00,63.6,63.79,63.57,63.59,947438.0,56.6379,56.8071,56.6112,56.629,947438.0
2021-02-26 15:30:00,63.6,63.82,63.29,63.3,3728340.0,56.6379,56.8339,56.3619,56.3708,3728340.0
2021-03-01 09:30:00,63.75,64.37,63.73,64.22,1412937.0,56.7715,57.3237,56.7537,57.1901,1412937.0
2021-03-01 10:00:00,64.23,64.38,64.13,64.29,771333.0,57.199,57.3326,57.1099,57.2524,771333.0
2021-03-01 10:30:00,64.3,64.42,64.25,64.38,686946.0,57.2613,57.3682,57.2168,57.3326,686946.0
2021-03-01 11:00:00,64.38,64.39,64.21,64.25,1096832.0,57.3326,57.3415,57.1812,57.2168,1096832.0
2021-03-01 11:30:00,64.25,64.34,64.23,64.3,283002.0,57.2168,57.2969,57.199,57.2613,283002.0
2021-03-01 12:00:00,64.3,64.37,64.27,64.34,345788.0,57.2613,57.3237,57.2346,57.2969,345788.0
2021-03-01 12:30:00,64.34,64.35,64.16,64.17,264395.0,57.2969,57.3058,57.1366,57.1456,264395.0
2021-03-01 13:00:00,64.17,64.24,64.12,64.23,1043174.0,57.1456,57.2079,57.101,57.199,1043174.0
2021-03-01 13:30:00,64.23,64.38,64.23,64.32,313254.0,57.199,57.3326,57.199,57.2791,313254.0
2021-03-01 14:00:00,64.32,64.46,64.31,64.37,571153.0,57.2791,57.4038,57.2702,57.3237,571153.0
2021-03-01 14:30:00,64.37,64.39,64.28,64.29,353397.0,57.3237,57.3415,57.2435,57.2524,353397.0
2021-03-01 15:00:00,64.29,64.3,64.19,64.22,712420.0,57.2524,57.2613,57.1634,57.1901,712420.0
2021-03-01 15:30:00,64.23,64.24,63.84,63.94,2689169.0,57.199,57.2079,56.8517,56.9407,2689169.0
2021-03-02 09:30:00,63.87,64.13,63.87,64.07,960892.0,56.8784,57.1099,56.8784,57.0565,960892.0
2021-03-02 10:00:00,64.07,64.1,63.8,63.8,876622.0,57.0565,57.0832,56.8161,56.8161,876622.0
2021-03-02 10:30:00,63.8,63.98,63.8,63.95,779020.0,56.8161,56.9764,56.8161,56.9496,779020.0
2021-03-02 11:00:00,63.95,63.96,63.82,63.95,847942.0,56.9496,56.9585,56.8339,56.9496,847942.0
2021-03-02 11:30:00,63.96,64.05,63.88,64.0,524098.0,56.9585,57.0387,56.8873,56.9942,524098.0
2021-03-02 12:00:00,64.0,64.14,63.99,64.08,556538.0,56.9942,57.1188,56.9853,57.0654,556538.0
2021-03-02 12:30:00,64.07,64.19,64.07,64.09,456225.0,57.0565,57.1634,57.0565,57.0743,456225.0
2021-03-02 13:00:00,64.09,64.18,64.09,64.11,249437.0,57.0743,57.1545,57.0743,57.0921,249437.0
2021-03-02 13:30:00,64.12,64.22,64.11,64.15,440037.0,57.101,57.1901,57.0921,57.1277,440037.0
2021-03-02 14:00:00,64.16,64.2,64.1,64.18,473454.0,57.1366,57.1723,57.0832,57.1545,473454.0
2021-03-02 14:30:00,64.18,64.32,64.17,64.26,432826.0,57.1545,57.2791,57.1456,57.2257,432826.0
2021-03-02 15:00:00,64.26,64.29,64.04,64.04,808667.0,57.2257,57.2524,57.0298,57.0298,808667.0
2021-03-02 15:30:00,64.05,64.11,63.81,63.86,3964726.0,57.0387,57.0921,56.825,56.8695,3964726.0
2021-03-03 09:30:00,63.67,63.78,63.52,63.56,2046158.0,56.7003,56.7982,56.5667,56.6023,2046158.0
2021-03-03 10:00:00,63.55,63.82,63.49,63.77,1175165.0,56.5934,56.8339,56.54,56.7893,1175165.0
2021-03-03 10:30:00,63.77,63.85,63.62,63.69,1036436.0,56.7893,56.8606,56.6558,56.7181,1036436.0
2021-03-03 11:00:00,63.7,63.84,63.6,63.82,548533.0,56.727,56.8517,56.6379,56.8339,548533.0
2021-03-03 11:30:00,63.82,63.85,63.76,63.8,422620.0,56.8339,56.8606,56.7804,56.8161,422620.0
2021-03-03 12:00:00,63.8,63.82,63.73,63.77,290636.0,56.8161,56.8339,56.7537,56.7893,290636.0
2021-03-03 12:30:00,63.76,63.83,63.67,63.71,285884.0,56.7804,56.8428,56.7003,56.7359,285884.0
2021-03-03 13:00:00,63.7,63.92,63.68,63.88,466455.0,56.727,56.9229,56.7092,56.8873,466455.0
2021-03-03 13:30:00,63.88,63.91,63.78,63.91,528181.0,56.8873,56.914,56.7982,56.914,528181.0
2021-03-03 14:00:00,63.9,64.03,63.89,64.03,637014.0,56.9051,57.0209,56.8962,57.0209,637014.0
2021-03-03 14:30:00,64.01,64.02,63.84,63.9,1063236.0,57.0031,57.012,56.8517,56.9051,1063236.0
2021-03-03 15:00:00,63.9,63.91,63.73,63.78,1262304.0,56.9051,56.914,56.7537,56.7982,1262304.0
2021-03-03 15:30:00,63.78,63.84,63.51,63.54,2683853.0,56.7982,56.8517,56.5578,56.5845,2683853.0
2021-03-04 09:30:00,63.66,64.08,63.63,64.08,1799442.0,56.6914,57.0654,56.6647,57.0654,1799442.0
2021-03-04 10:00:00,64.08,64.31,64.0,64.28,2092288.0,57.0654,57.2702,56.9942,57.2435,2092288.0
2021-03-04 10:30:00,64.28,64.43,64.21,64.24,1465362.0,57.2435,57.3771,57.1812,57.2079,1465362.0
2021-03-04 11:00:00,64.25,64.36,64.15,64.21,1644345.0,57.2168,57.3148,57.1277,57.1812,1644345.0
2021-03-04 11:30:00,64.21,64.34,64.18,64.26,856862.0,57.1812,57.2969,57.1545,57.2257,856862.0
2021-03-04 12:00:00,64.27,64.35,63.65,63.74,1529047.0,57.2346,57.3058,56.6825,56.7626,1529047.0
2021-03-04 12:30:00,63.73,63.8,63.36,63.41,1610452.0,56.7537,56.8161,56.4242,56.4687,1610452.0
2021-03-04 13:00:00,63.41,63.53,63.25,63.42,1588423.0,56.4687,56.5756,56.3263,56.4777,1588423.0
2021-03-04 13:30:00,63.42,63.44,62.99,63.0,2023893.0,56.4777,56.4955,56.0947,56.1036,2023893.0
2021-03-04 14:00:00,63.01,63.46,63.0,63.42,1965016.0,56.1125,56.5133,56.1036,56.4777,1965016.0
2021-03-04 14:30:00,63.41,63.44,63.21,63.34,1243049.0,56.4687,56.4955,56.2906,56.4064,1243049.0
2021-03-04 15:00:00,63.33,63.36,63.05,63.28,2448359.0,56.3975,56.4242,56.1482,56.353,2448359.0
2021-03-04 15:30:00,63.28,63.42,63.07,63.3,4317072.0,56.353,56.4777,56.166,56.3708,4317072.0
2021-03-05 09:30:00,63.57,63.69,63.32,63.58,1491840.0,56.6112,56.7181,56.3886,56.6201,1491840.0
2021-03-05 10:00:00,63.57,63.98,63.55,63.81,1705691.0,56.6112,56.9764,56.5934,56.825,1705691.0
2021-03-05 10:30:00,63.81,63.98,63.75,63.81,1663064.0,56.825,56.9764,56.7715,56.825,1663064.0
2021-03-05 11:00:00,63.82,64.17,63.81,64.1,1749974.0,56.8339,57.1456,56.825,57.0832,1749974.0
2021-03-05 11:30:00,64.09,64.16,63.86,64.1,2452281.0,57.0743,57.1366,56.8695,57.0832,2452281.0
2021-03-05 12:00:00,64.09,64.27,64.08,64.23,1433307.0,57.0743,57.2346,57.0654,57.199,1433307.0
2021-03-05 12:30:00,64.23,64.24,64.02,64.09,1035883.0,57.199,57.2079,57.012,57.0743,1035883.0
2021-03-05 13:00:00,64.08,64.28,64.04,64.23,1007876.0,57.0654,57.2435,57.0298,57.199,1007876.0
2021-03-05 13:30:00,64.24,64.36,64.19,64.35,903821.0,57.2079,57.3148,57.1634,57.3058,903821.0
2021-03-05 14:00:00,64.36,64.56,64.23,64.55,708055.0,57.3148,57.4929,57.199,57.484,708055.0
2021-03-05 14:30:00,64.55,64.66,64.55,64.58,1002604.0,57.484,57.5819,57.484,57.5107,1002604.0
2021-03-05 15:00:00,64.58,64.71,64.53,64.67,1308983.0,57.5107,57.6264,57.4661,57.5908,1308983.0
2021-03-05 15:30:00,64.67,64.89,64.64,64.71,2979227.0,57.5908,57.7867,57.5641,57.6264,2979227.0
2021-03-08 09:30:00,64.72,65.03,64.61,64.75,2201245.0,57.6353,57.9114,57.5374,57.6621,2201245.0
2021-03-08 10:00:00,64.75,65.15,64.71,65.13,1707643.0,57.6621,58.0183,57.6264,58.0005,1707643.0
2021-03-08 10:30:00,65.13,65.16,64.92,64.97,2310780.0,58.0005,58.0272,57.8135,57.858,2310780.0
2021-03-08 11:00:00,64.96,65.21,64.93,65.2,967545.0,57.8491,58.0717,57.8224,58.0628,967545.0
2021-03-08 11:30:00,65.21,65.31,65.17,65.21,850285.0,58.0717,58.1608,58.0361,58.0717,850285.0
2021-03-08 12:00:00,65.2,65.4,65.2,65.4,707489.0,58.0628,58.2409,58.0628,58.2409,707489.0
2021-03-08 12:30:00,65.4,65.54,65.39,65.49,769420.0,58.2409,58.3656,58.232,58.3211,769420.0
2021-03-08 13:00:00,65.49,65.62,65.48,65.61,490156.0,58.3211,58.4368,58.3122,58.4279,490156.0
2021-03-08 13:30:00,65.61,65.64,65.41,65.42,832407.0,58.4279,58.4546,58.2498,58.2587,832407.0
2021-03-08 14:00:00,65.42,65.67,65.41,65.58,739495.0,58.2587,58.4814,58.2498,58.4012,739495.0
2021-03-08 14:30:00,65.59,65.59,65.31,65.42,559022.0,58.4101,58.4101,58.1608,58.2587,559022.0
2021-03-08 15:00:00,65.42,65.42,65.22,65.28,990604.0,58.2587,58.2587,58.0806,58.134,990604.0
2021-03-08 15:30:00,65.28,65.3,64.93,64.97,2330558.0,58.134,58.1519,57.8224,57.858,2330558.0
2021-03-09 09:30:00,65.21,65.51,65.08,65.3,1942483.0,58.0717,58.3389,57.9559,58.1519,1942483.0
2021-03-09 10:00:00,65.3,65.4,65.16,65.31,1289582.0,58.1519,58.2409,58.0272,58.1608,1289582.0
2021-03-09 10:30:00,65.31,65.45,65.19,65.27,1459679.0,58.1608,58.2854,58.0539,58.1251,1459679.0
2021-03-09 11:00:00,65.26,65.31,65.19,65.2,804708.0,58.1162,58.1608,58.0539,58.0628,804708.0
2021-03-09 11:30:00,65.2,65.26,65.09,65.22,3677029.0,58.0628,58.1162,57.9648,58.0806,3677029.0
2021-03-09 12:00:00,65.22,65.36,65.21,65.35,434708.0,58.0806,58.2053,58.0717,58.1964,434708.0
2021-03-09 12:30:00,65.35,65.42,65.31,65.33,388066.0,58.1964,58.2587,58.1608,58.1786,388066.0
2021-03-09 13:00:00,65.34,65.44,65.3,65.34,742780.0,58.1875,58.2765,58.1519,58.1875,742780.0
2021-03-09 13:30:00,65.34,65.38,65.28,65.31,535594.0,58.1875,58.2231,58.134,58.1608,535594.0
2021-03-09 14:00:00,65.31,65.39,65.3,65.38,654105.0,58.1608,58.232,58.1519,58.2231,654105.0
2021-03-09 14:30:00,65.38,65.41,65.21,65.25,822365.0,58.2231,58.2498,58.0717,58.1073,822365.0
2021-03-09 15:00:00,65.25,65.28,65.12,65.13,1471831.0,58.1073,58.134,57.9916,58.0005,1471831.0
2021-03-09 15:30:00,65.13,65.15,64.87,64.89,2225998.0,58.0005,58.0183,57.7689,57.7867,2225998.0
2021-03-10 09:30:00,64.95,65.07,64.76,65.03,1976705.0,57.8402,57.947,57.671,57.9114,1976705.0
2021-03-10 10:00:00,65.04,65.28,64.93,65.27,1667395.0,57.9203,58.134,57.8224,58.1251,1667395.0
2021-03-10 10:30:00,65.27,65.45,65.09,65.4,1463501.0,58.1251,58.2854,57.9648,58.2409,1463501.0
2021-03-10 11:00:00,65.4,65.44,65.32,65.39,1333438.0,58.2409,58.2765,58.1697,58.232,1333438.0
2021-03-10 11:30:00,65.39,65.45,65.34,65.36,979531.0,58.232,58.2854,58.1875,58.2053,979531.0
2021-03-10 12:00:00,65.37,65.52,65.33,65.52,905909.0,58.2142,58.3478,58.1786,58.3478,905909.0
2021-03-10 12:30:00,65.52,65.71,65.51,65.62,1035012.0,58.3478,58.517,58.3389,58.4368,1035012.0
2021-03-10 13:00:00,65.62,65.75,65.56,65.7,1098653.0,58.4368,58.5526,58.3834,58.5081,1098653.0
2021-03-10 13:30:00,65.7,65.89,65.69,65.89,546119.0,58.5081,58.6773,58.4992,58.6773,546119.0
2021-03-10 14:00:00,65.88,66.02,65.79,65.96,731308.0,58.6684,58.793,58.5882,58.7396,731308.0
2021-03-10 14:30:00,65.97,66.0,65.87,65.91,789849.0,58.7485,58.7752,58.6595,58.6951,789849.0
2021-03-10 15:00:00,65.91,66.04,65.88,66.01,786295.0,58.6951,58.8109,58.6684,58.7841,786295.0
2021-03-10 15:30:00,66.01,66.06,65.73,65.77,1705622.0,58.7841,58.8287,58.5348,58.5704,1705622.0
2021-03-11 09:30:00,65.74,65.85,65.54,65.81,1423343.0,58.5437,58.6416,58.3656,58.606,1423343.0
2021-03-11 10:00:00,65.81,65.86,65.61,65.75,940989.0,58.606,58.6506,58.4279,58.5526,940989.0
2021-03-11 10:30:00,65.75,65.95,65.69,65.88,775367.0,58.5526,58.7307,58.4992,58.6684,775367.0
2021-03-11 11:00:00,65.87,65.97,65.81,65.94,613883.0,58.6595,58.7485,58.606,58.7218,613883.0
2021-03-11 11:30:00,65.94,65.97,65.88,65.9,567432.0,58.7218,58.7485,58.6684,58.6862,567432.0
2021-03-11 12:00:00,65.9,65.97,65.86,65.91,453818.0,58.6862,58.7485,58.6506,58.6951,453818.0
2021-03-11 12:30:00,65.92,65.97,65.87,65.94,295251.0,58.704,58.7485,58.6595,58.7218,295251.0
2021-03-11 13:00:00,65.94,66.04,65.9,65.92,479300.0,58.7218,58.8109,58.6862,58.704,479300.0
2021-03-11 13:30:00,65.92,65.97,65.85,65.94,435910.0,58.704,58.7485,58.6416,58.7218,435910.0
2021-03-11 14:00:00,65.94,66.01,65.9,65.92,730155.0,58.7218,58.7841,58.6862,58.704,730155.0
2021-03-11 14:30:00,65.91,65.92,65.71,65.75,835216.0,58.6951,58.704,58.517,58.5526,835216.0
2021-03-11 15:00:00,65.75,65.75,65.64,65.71,633091.0,58.5526,58.5526,58.4546,58.517,633091.0
2021-03-11 15:30:00,65.72,65.73,65.59,65.62,2229943.0,58.5259,58.5348,58.4101,58.4368,2229943.0
2021-03-12 09:30:00,65.85,66.13,65.8,66.03,1357359.0,58.6416,58.891,58.5971,58.8019,1357359.0
2021-03-12 10:00:00,66.03,66.11,66.01,66.02,1156034.0,58.8019,58.8732,58.7841,58.793,1156034.0
2021-03-12 10:30:00,66.01,66.13,65.99,66.08,937209.0,58.7841,58.891,58.7663,58.8465,937209.0
2021-03-12 11:00:00,66.08,66.08,65.79,65.87,869163.0,58.8465,58.8465,58.5882,58.6595,869163.0
2021-03-12 11:30:00,65.87,65.9,65.82,65.89,412578.0,58.6595,58.6862,58.6149,58.6773,412578.0
2021-03-12 12:00:00,65.89,65.96,65.83,65.92,345747.0,58.6773,58.7396,58.6238,58.704,345747.0
2021-03-12 12:30:00,65.93,66.0,65.93,65.95,260936.0,58.7129,58.7752,58.7129,58.7307,260936.0
2021-03-12 13:00:00,65.95,66.12,65.94,66.12,306983.0,58.7307,58.8821,58.7218,58.8821,306983.0
2021-03-12 13:30:00,66.11,66.23,66.09,66.2,382037.0,58.8732,58.9801,58.8554,58.9533,382037.0
2021-03-12 14:00:00,66.21,66.24,66.15,66.16,322909.0,58.9622,58.989,58.9088,58.9177,322909.0
2021-03-12 14:30:00,66.16,66.18,66.08,66.09,283044.0,58.9177,58.9355,58.8465,58.8554,283044.0
2021-03-12 15:00:00,66.09,66.14,65.99,66.14,596219.0,58.8554,58.8999,58.7663,58.8999,596219.0
2021-03-12 15:30:00,66.13,66.2,66.07,66.13,1662881.0,58.891,58.9533,58.8376,58.891,1662881.0
2021-03-15 09:30:00,66.39,66.5,66.25,66.3,1257813.0,59.1225,59.2205,58.9979,59.0424,1257813.0
2021-03-15 10:00:00,66.3,66.33,66.09,66.16,738891.0,59.0424,59.0691,58.8554,58.9177,738891.0
2021-03-15 10:30:00,66.16,66.3,66.04,66.25,570042.0,58.9177,59.0424,58.8109,58.9979,570042.0
2021-03-15 11:00:00,66.24,66.32,66.12,66.12,469276.0,58.989,59.0602,58.8821,58.8821,469276.0
2021-03-15 11:30:00,66.13,66.31,66.08,66.3,362075.0,58.891,59.0513,58.8465,59.0424,362075.0
2021-03-15 12:00:00,66.3,66.33,66.24,66.31,320749.0,59.0424,59.0691,58.989,59.0513,320749.0
2021-03-15 12:30:00,66.3,66.31,66.17,66.21,549220.0,59.0424,59.0513,58.9266,58.9622,549220.0
2021-03-15 13:00:00,66.21,66.22,66.14,66.16,270082.0,58.9622,58.9711,58.8999,58.9177,270082.0
2021-03-15 13:30:00,66.17,66.35,66.14,66.34,346786.0,58.9266,59.0869,58.8999,59.078,346786.0
2021-03-15 14:00:00,66.33,66.39,66.33,66.34,275660.0,59.0691,59.1225,59.0691,59.078,275660.0
2021-03-15 14:30:00,66.34,66.36,66.25,66.28,473621.0,59.078,59.0958,58.9979,59.0246,473621.0
2021-03-15 15:00:00,66.27,66.3,66.18,66.19,652625.0,59.0157,59.0424,58.9355,58.9444,652625.0
2021-03-15 15:30:00,66.19,66.5,66.11,66.45,1609751.0,58.9444,59.2205,58.8732,59.176,1609751.0
2021-03-16 09:30:00,66.36,66.66,66.36,66.54,1604429.0,59.0958,59.363,59.0958,59.2561,1604429.0
2021-03-16 10:00:00,66.54,66.73,66.5,66.65,725713.0,59.2561,59.4253,59.2205,59.3541,725713.0
2021-03-16 10:30:00,66.66,66.71,66.6,66.67,1215875.0,59.363,59.4075,59.3095,59.3719,1215875.0
2021-03-16 11:00:00,66.67,66.73,66.62,66.67,726639.0,59.3719,59.4253,59.3274,59.3719,726639.0
2021-03-16 11:30:00,66.67,66.7,66.5,66.52,1543544.0,59.3719,59.3986,59.2205,59.2383,1543544.0
2021-03-16 12:00:00,66.52,66.66,66.46,66.65,831212.0,59.2383,59.363,59.1849,59.3541,831212.0
2021-03-16 12:30:00,66.65,66.66,66.57,66.64,366170.0,59.3541,59.363,59.2828,59.3452,366170.0
2021-03-16 13:00:00,66.64,66.72,66.62,66.67,782894.0,59.3452,59.4164,59.3274,59.3719,782894.0
2021-03-16 13:30:00,66.67,66.68,66.56,66.57,377535.0,59.3719,59.3808,59.2739,59.2828,377535.0
2021-03-16 14:00:00,66.57,66.71,66.54,66.7,684169.0,59.2828,59.4075,59.2561,59.3986,684169.0
2021-03-16 14:30:00,66.7,66.72,66.62,66.66,761583.0,59.3986,59.4164,59.3274,59.363,761583.0
2021-03-16 15:00:00,66.66,66.67,66.56,66.58,681903.0,59.363,59.3719,59.2739,59.2917,681903.0
2021-03-16 15:30:00,66.58,66.66,66.49,66.52,1726548.0,59.2917,59.363,59.2116,59.2383,1726548.0
2021-03-17 09:30:00,66.55,66.6,66.34,66.37,1437716.0,59.265,59.3095,59.078,59.1047,1437716.0
2021-03-17 10:00:00,66.37,66.39,66.19,66.39,572689.0,59.1047,59.1225,58.9444,59.1225,572689.0
2021-03-17 10:30:00,66.39,66.47,66.32,66.41,657944.0,59.1225,59.1938,59.0602,59.1403,657944.0
2021-03-17 11:00:00,66.41,66.49,66.34,66.4,660918.0,59.1403,59.2116,59.078,59.1314,660918.0
2021-03-17 11:30:00,66.39,66.56,66.39,66.55,413196.0,59.1225,59.2739,59.1225,59.265,413196.0
2021-03-17 12:00:00,66.55,66.6,66.5,66.58,572696.0,59.265,59.3095,59.2205,59.2917,572696.0
2021-03-17 12:30:00,66.58,66.59,66.49,66.56,244395.0,59.2917,59.3006,59.2116,59.2739,244395.0
2021-03-17 13:00:00,66.56,66.59,66.49,66.5,185091.0,59.2739,59.3006,59.2116,59.2205,185091.0
2021-03-17 13:30:00,66.51,66.52,66.4,66.45,564316.0,59.2294,59.2383,59.1314,59.176,564316.0
2021-03-17 14:00:00,66.46,66.82,66.42,66.42,1535974.0,59.1849,59.5055,59.1493,59.1493,1535974.0
2021-03-17 14:30:00,66.43,66.63,66.4,66.59,1349062.0,59.1582,59.3363,59.1314,59.3006,1349062.0
2021-03-17 15:00:00,66.59,66.62,66.49,66.52,754936.0,59.3006,59.3274,59.2116,59.2383,754936.0
2021-03-17 15:30:00,66.52,66.61,66.4,66.46,1884602.0,59.2383,59.3185,59.1314,59.1849,1884602.0
2021-03-18 09:30:00,66.25,66.52,66.14,66.22,1819691.0,58.9979,59.2383,58.8999,58.9711,1819691.0
2021-03-18 10:00:00,66.22,66.3,65.91,65.92,880153.0,58.9711,59.0424,58.6951,58.704,880153.0
2021-03-18 10:30:00,65.91,66.0,65.83,65.98,1024015.0,58.6951,58.7752,58.6238,58.7574,1024015.0
2021-03-18 11:00:00,65.98,66.06,65.93,65.98,448519.0,58.7574,58.8287,58.7129,58.7574,448519.0
2021-03-18 11:30:00,65.99,66.23,65.91,66.22,532984.0,58.7663,58.9801,58.6951,58.9711,532984.0
2021-03-18 12:00:00,66.22,66.25,66.11,66.12,786985.0,58.9711,58.9979,58.8732,58.8821,786985.0
2021-03-18 12:30:00,66.12,66.16,66.05,66.08,555310.0,58.8821,58.9177,58.8198,58.8465,555310.0
2021-03-18 13:00:00,66.08,66.26,66.06,66.24,327264.0,58.8465,59.0068,58.8287,58.989,327264.0
2021-03-18 13:30:00,66.23,66.31,66.21,66.28,432308.0,58.9801,59.0513,58.9622,59.0246,432308.0
2021-03-18 14:00:00,66.28,66.31,66.18,66.21,461985.0,59.0246,59.0513,58.9355,58.9622,461985.0
2021-03-18 14:30:00,66.21,66.27,66.04,66.24,974551.0,58.9622,59.0157,58.8109,58.989,974551.0
2021-03-18 15:00:00,66.24,66.31,66.17,66.31,1283421.0,58.989,59.0513,58.9266,59.0513,1283421.0
2021-03-18 15:30:00,66.3,66.36,66.09,66.16,2892818.0,59.0424,59.0958,58.8554,58.9177,2892818.0
2021-03-19 09:30:00,66.22,66.43,66.06,66.27,2146316.0,58.9711,59.1582,58.8287,59.0157,2146316.0
2021-03-19 10:00:00,66.27,66.47,66.25,66.43,1299913.0,59.0157,59.1938,58.9979,59.1582,1299913.0
2021-03-19 10:30:00,66.43,66.46,66.26,66.39,1141656.0,59.1582,59.1849,59.0068,59.1225,1141656.0
2021-03-19 11:00:00,66.4,66.48,66.3,66.36,703522.0,59.1314,59.2027,59.0424,59.0958,703522.0
2021-03-19 11:30:00,66.35,66.53,66.34,66.47,788600.0,59.0869,59.2472,59.078,59.1938,788600.0
2021-03-19 12:00:00,66.47,66.5,66.34,66.37,866343.0,59.1938,59.2205,59.078,59.1047,866343.0
2021-03-19 12:30:00,66.37,66.43,66.31,66.43,818524.0,59.1047,59.1582,59.0513,59.1582,818524.0
2021-03-19 13:00:00,66.43,66.45,66.31,66.39,844893.0,59.1582,59.176,59.0513,59.1225,844893.0
2021-03-19 13:30:00,66.39,66.46,66.36,66.45,680891.0,59.1225,59.1849,59.0958,59.176,680891.0
2021-03-19 14:00:00,66.46,66.48,66.29,66.37,704224.0,59.1849,59.2027,59.0335,59.1047,704224.0
2021-03-19 14:30:00,66.36,66.54,66.34,66.53,734084.0,59.0958,59.2561,59.078,59.2472,734084.0
2021-03-19 15:00:00,66.53,66.56,66.45,66.52,925631.0,59.2472,59.2739,59.176,59.2383,925631.0
2021-03-19 15:30:00,66.52,66.55,66.31,66.32,4886667.0,59.2383,59.265,59.0513,59.0602,4886667.0
2021-03-22 09:30:00,65.88,66.42,65.86,66.37,1555895.0,58.9822,59.4657,58.9643,59.4209,1555895.0
2021-03-22 10:00:00,66.37,66.58,66.3,66.51,954686.0,59.4209,59.6089,59.3583,59.5463,954686.0
2021-03-22 10:30:00,66.52,66.6,66.5,66.56,715710.0,59.5552,59.6268,59.5373,59.591,715710.0
2021-03-22 11:00:00,66.56,66.58,66.41,66.47,618193.0,59.591,59.6089,59.4567,59.5105,618193.0
2021-03-22 11:30:00,66.48,66.56,66.4,66.45,460634.0,59.5194,59.591,59.4478,59.4926,460634.0
2021-03-22 12:00:00,66.45,66.55,66.4,66.54,399353.0,59.4926,59.5821,59.4478,59.5731,399353.0
2021-03-22 12:30:00,66.53,66.59,66.48,66.58,311343.0,59.5642,59.6179,59.5194,59.6089,311343.0
2021-03-22 13:00:00,66.58,66.64,66.55,66.57,275633.0,59.6089,59.6627,59.5821,59.6,275633.0
2021-03-22 13:30:00,66.57,66.59,66.46,66.48,355419.0,59.6,59.6179,59.5015,59.5194,355419.0
2021-03-22 14:00:00,66.48,66.54,66.47,66.52,342650.0,59.5194,59.5731,59.5105,59.5552,342650.0
2021-03-22 14:30:00,66.52,66.63,66.51,66.58,1088290.0,59.5552,59.6537,59.5463,59.6089,1088290.0
2021-03-22 15:00:00,66.57,66.64,66.55,66.59,923669.0,59.6,59.6627,59.5821,59.6179,923669.0
2021-03-22 15:30:00,66.59,66.76,66.52,66.74,2596952.0,59.6179,59.7701,59.5552,59.7522,2596952.0
2021-03-23 09:30:00,66.71,66.81,66.53,66.81,1220134.0,59.7253,59.8149,59.5642,59.8149,1220134.0
2021-03-23 10:00:00,66.8,66.9,66.73,66.87,852168.0,59.8059,59.8954,59.7432,59.8686,852168.0
2021-03-23 10:30:00,66.87,66.93,66.78,66.84,2059966.0,59.8686,59.9223,59.788,59.8417,2059966.0
2021-03-23 11:00:00,66.83,67.02,66.82,67.01,494777.0,59.8328,60.0029,59.8238,59.9939,494777.0
2021-03-23 11:30:00,67.0,67.14,66.98,67.14,444038.0,59.985,60.1103,59.9671,60.1103,444038.0
2021-03-23 12:00:00,67.14,67.22,67.05,67.18,664013.0,60.1103,60.1819,60.0297,60.1461,664013.0
2021-03-23 12:30:00,67.18,67.21,67.1,67.17,386669.0,60.1461,60.173,60.0745,60.1372,386669.0
2021-03-23 13:00:00,67.17,67.26,67.16,67.24,383246.0,60.1372,60.2177,60.1282,60.1998,383246.0
2021-03-23 13:30:00,67.24,67.26,67.15,67.2,412461.0,60.1998,60.2177,60.1193,60.164,412461.0
2021-03-23 14:00:00,67.21,67.31,67.15,67.29,1237952.0,60.173,60.2625,60.1193,60.2446,1237952.0
2021-03-23 14:30:00,67.3,67.3,67.14,67.15,597165.0,60.2536,60.2536,60.1103,60.1193,597165.0
2021-03-23 15:00:00,67.15,67.17,66.85,66.86,1095769.0,60.1193,60.1372,59.8507,59.8596,1095769.0
2021-03-23 15:30:00,66.86,67.03,66.8,67.0,2519625.0,59.8596,60.0118,59.8059,59.985,2519625.0
2021-03-24 09:30:00,66.72,66.99,66.58,66.92,1671690.0,59.7343,59.976,59.6089,59.9133,1671690.0
2021-03-24 10:00:00,66.92,66.95,66.78,66.81,972318.0,59.9133,59.9402,59.788,59.8149,972318.0
2021-03-24 10:30:00,66.82,66.92,66.74,66.9,579679.0,59.8238,59.9133,59.7522,59.8954,579679.0
2021-03-24 11:00:00,66.9,67.09,66.9,66.95,545755.0,59.8954,60.0655,59.8954,59.9402,545755.0
2021-03-24 11:30:00,66.96,67.13,66.92,67.12,390902.0,59.9492,60.1014,59.9133,60.0924,390902.0
2021-03-24 12:00:00,67.11,67.17,67.0,67.08,580858.0,60.0834,60.1372,59.985,60.0566,580858.0
2021-03-24 12:30:00,67.07,67.13,66.99,66.99,321223.0,60.0476,60.1014,59.976,59.976,321223.0
2021-03-24 13:00:00,66.98,67.02,66.93,66.97,629116.0,59.9671,60.0029,59.9223,59.9581,629116.0
2021-03-24 13:30:00,66.97,66.98,66.82,66.95,428116.0,59.9581,59.9671,59.8238,59.9402,428116.0
2021-03-24 14:00:00,66.94,67.1,66.91,66.98,465467.0,59.9312,60.0745,59.9044,59.9671,465467.0
2021-03-24 14:30:00,66.98,67.09,66.97,67.02,539296.0,59.9671,60.0655,59.9581,60.0029,539296.0
2021-03-24 15:00:00,67.02,67.07,66.92,66.92,718649.0,60.0029,60.0476,59.9133,59.9133,718649.0
2021-03-24 15:30:00,66.92,66.95,66.75,66.76,2653796.0,59.9133,59.9402,59.7611,59.7701,2653796.0
2021-03-25 09:30:00,66.86,66.88,66.5,66.69,1550737.0,59.8596,59.8775,59.5373,59.7074,1550737.0
2021-03-25 10:00:00,66.69,66.9,66.66,66.81,1502104.0,59.7074,59.8954,59.6806,59.8149,1502104.0
2021-03-25 10:30:00,66.82,67.1,66.77,67.06,846871.0,59.8238,60.0745,59.779,60.0387,846871.0
2021-03-25 11:00:00,67.06,67.17,66.95,67.1,1022758.0,60.0387,60.1372,59.9402,60.0745,1022758.0
2021-03-25 11:30:00,67.1,67.1,66.9,67.0,912095.0,60.0745,60.0745,59.8954,59.985,912095.0
2021-03-25 12:00:00,67.0,67.02,66.86,66.88,1358540.0,59.985,60.0029,59.8596,59.8775,1358540.0
2021-03-25 12:30:00,66.88,67.09,66.88,67.08,671905.0,59.8775,60.0655,59.8775,60.0566,671905.0
2021-03-25 13:00:00,67.09,67.14,66.99,67.11,1075260.0,60.0655,60.1103,59.976,60.0834,1075260.0
2021-03-25 13:30:00,67.11,67.19,67.1,67.12,471113.0,60.0834,60.1551,60.0745,60.0924,471113.0
2021-03-25 14:00:00,67.12,67.17,67.03,67.13,499424.0,60.0924,60.1372,60.0118,60.1014,499424.0
2021-03-25 14:30:00,67.14,67.3,67.13,67.28,738391.0,60.1103,60.2536,60.1014,60.2356,738391.0
2021-03-25 15:00:00,67.28,67.37,67.26,67.34,853158.0,60.2356,60.3162,60.2177,60.2894,853158.0
2021-03-25 15:30:00,67.34,67.47,67.33,67.39,2585852.0,60.2894,60.4058,60.2804,60.3341,2585852.0
2021-03-26 09:30:00,67.47,67.57,67.27,67.39,2071004.0,60.4058,60.4953,60.2267,60.3341,2071004.0
2021-03-26 10:00:00,67.37,67.46,67.34,67.41,695577.0,60.3162,60.3968,60.2894,60.352,695577.0
2021-03-26 10:30:00,67.41,67.54,67.28,67.48,917053.0,60.352,60.4684,60.2356,60.4147,917053.0
2021-03-26 11:00:00,67.48,67.58,67.47,67.56,661973.0,60.4147,60.5042,60.4058,60.4863,661973.0
2021-03-26 11:30:00,67.56,67.71,67.48,67.64,509756.0,60.4863,60.6206,60.4147,60.558,509756.0
2021-03-26 12:00:00,67.64,67.74,67.64,67.74,585328.0,60.558,60.6475,60.558,60.6475,585328.0
2021-03-26 12:30:00,67.74,67.98,67.72,67.93,1180487.0,60.6475,60.8624,60.6296,60.8176,1180487.0
2021-03-26 13:00:00,67.93,67.97,67.86,67.94,280840.0,60.8176,60.8534,60.7549,60.8265,280840.0
2021-03-26 13:30:00,67.94,67.98,67.8,67.96,647600.0,60.8265,60.8624,60.7012,60.8445,647600.0
2021-03-26 14:00:00,67.97,68.13,67.87,68.13,957520.0,60.8534,60.9967,60.7639,60.9967,957520.0
2021-03-26 14:30:00,68.12,68.2,68.03,68.09,1181686.0,60.9877,61.0593,60.9071,60.9608,1181686.0
2021-03-26 15:00:00,68.09,68.16,68.03,68.06,822770.0,60.9608,61.0235,60.9071,60.934,822770.0
2021-03-26 15:30:00,68.06,68.62,68.04,68.55,3216521.0,60.934,61.4353,60.9161,61.3727,3216521.0
2021-03-29 09:30:00,68.38,69.02,68.35,68.77,1695400.0,61.2205,61.7935,61.1936,61.5696,1695400.0
2021-03-29 10:00:00,68.77,68.92,68.69,68.72,1072350.0,61.5696,61.7039,61.498,61.5249,1072350.0
2021-03-29 10:30:00,68.72,68.79,68.65,68.69,877940.0,61.5249,61.5875,61.4622,61.498,877940.0
2021-03-29 11:00:00,68.68,68.95,68.64,68.94,821694.0,61.4891,61.7308,61.4533,61.7218,821694.0
2021-03-29 11:30:00,68.94,68.95,68.82,68.87,589323.0,61.7218,61.7308,61.6144,61.6592,589323.0
2021-03-29 12:00:00,68.87,68.95,68.8,68.94,412878.0,61.6592,61.7308,61.5965,61.7218,412878.0
2021-03-29 12:30:00,68.93,69.03,68.89,68.98,411224.0,61.7129,61.8024,61.6771,61.7577,411224.0
2021-03-29 13:00:00,68.99,69.07,68.93,68.97,403712.0,61.7666,61.8382,61.7129,61.7487,403712.0
2021-03-29 13:30:00,68.96,69.14,68.96,69.07,439928.0,61.7397,61.9009,61.7397,61.8382,439928.0
2021-03-29 14:00:00,69.07,69.18,69.02,69.17,907071.0,61.8382,61.9367,61.7935,61.9278,907071.0
2021-03-29 14:30:00,69.17,69.29,69.11,69.21,953536.0,61.9278,62.0352,61.874,61.9636,953536.0
2021-03-29 15:00:00,69.21,69.29,69.18,69.28,625545.0,61.9636,62.0352,61.9367,62.0262,625545.0
2021-03-29 15:30:00,69.29,69.34,69.18,69.27,2126282.0,62.0352,62.08,61.9367,62.0173,2126282.0
2021-03-30 09:30:00,69.14,69.21,68.8,68.85,1112791.0,61.9009,61.9636,61.5965,61.6413,1112791.0
2021-03-30 10:00:00,68.85,69.15,68.76,69.13,916877.0,61.6413,61.9099,61.5607,61.8919,916877.0
2021-03-30 10:30:00,69.14,69.16,68.78,68.78,2351957.0,61.9009,61.9188,61.5786,61.5786,2351957.0
2021-03-30 11:00:00,68.78,68.83,68.64,68.72,867757.0,61.5786,61.6234,61.4533,61.5249,867757.0
2021-03-30 11:30:00,68.71,68.8,68.63,68.74,589493.0,61.5159,61.5965,61.4443,61.5428,589493.0
2021-03-30 12:00:00,68.74,68.75,68.56,68.6,1181512.0,61.5428,61.5517,61.3816,61.4174,1181512.0
2021-03-30 12:30:00,68.59,68.74,68.57,68.72,544112.0,61.4085,61.5428,61.3906,61.5249,544112.0
2021-03-30 13:00:00,68.73,68.76,68.67,68.67,512188.0,61.5338,61.5607,61.4801,61.4801,512188.0
2021-03-30 13:30:00,68.67,68.75,68.63,68.72,459595.0,61.4801,61.5517,61.4443,61.5249,459595.0
2021-03-30 14:00:00,68.72,68.73,68.59,68.62,570424.0,61.5249,61.5338,61.4085,61.4353,570424.0
2021-03-30 14:30:00,68.62,68.71,68.56,68.7,624768.0,61.4353,61.5159,61.3816,61.507,624768.0
2021-03-30 15:00:00,68.7,68.72,68.6,68.63,840277.0,61.507,61.5249,61.4174,61.4443,840277.0
2021-03-30 15:30:00,68.63,68.65,68.4,68.55,2778272.0,61.4443,61.4622,61.2384,61.3727,2778272.0
2021-03-31 09:30:00,68.5,68.68,68.36,68.4,1313149.0,61.3279,61.4891,61.2026,61.2384,1313149.0
2021-03-31 10:00:00,68.4,68.62,68.39,68.62,843408.0,61.2384,61.4353,61.2294,61.4353,843408.0
2021-03-31 10:30:00,68.62,68.78,68.58,68.72,650427.0,61.4353,61.5786,61.3995,61.5249,650427.0
2021-03-31 11:00:00,68.73,68.76,68.57,68.66,513973.0,61.5338,61.5607,61.3906,61.4712,513973.0
2021-03-31 11:30:00,68.65,68.75,68.6,68.7,587338.0,61.4622,61.5517,61.4174,61.507,587338.0
2021-03-31 12:00:00,68.69,68.75,68.52,68.56,750659.0,61.498,61.5517,61.3458,61.3816,750659.0
2021-03-31 12:30:00,68.56,68.59,68.49,68.53,1001492.0,61.3816,61.4085,61.319,61.3548,1001492.0
2021-03-31 13:00:00,68.52,68.6,68.47,68.49,752000.0,61.3458,61.4174,61.3011,61.319,752000.0
2021-03-31 13:30:00,68.49,68.6,68.48,68.59,509514.0,61.319,61.4174,61.31,61.4085,509514.0
2021-03-31 14:00:00,68.59,68.59,68.39,68.41,560821.0,61.4085,61.4085,61.2294,61.2473,560821.0
2021-03-31 14:30:00,68.41,68.44,68.25,68.3,720506.0,61.2473,61.2742,61.1041,61.1489,720506.0
2021-03-31 15:00:00,68.3,68.35,68.27,68.33,891825.0,61.1489,61.1936,61.122,61.1757,891825.0
2021-03-31 15:30:00,68.32,68.37,68.16,68.24,5220924.0,61.1668,61.2115,61.0235,61.0951,5220924.0
2021-04-01 09:30:00,68.04,68.18,67.53,67.55,2108586.0,60.9161,61.0414,60.4595,60.4774,2108586.0
2021-04-01 10:00:00,67.55,67.75,67.53,67.73,1382669.0,60.4774,60.6564,60.4595,60.6385,1382669.0
2021-04-01 10:30:00,67.72,67.85,67.57,67.78,1046000.0,60.6296,60.746,60.4953,60.6833,1046000.0
2021-04-01 11:00:00,67.78,68.11,67.76,67.98,973352.0,60.6833,60.9787,60.6654,60.8624,973352.0
2021-04-01 11:30:00,67.99,68.11,67.91,68.09,666431.0,60.8713,60.9787,60.7997,60.9608,666431.0
2021-04-01 12:00:00,68.1,68.23,68.1,68.19,833101.0,60.9698,61.0862,60.9698,61.0504,833101.0
2021-04-01 12:30:00,68.18,68.3,68.16,68.27,496760.0,61.0414,61.1489,61.0235,61.122,496760.0
2021-04-01 13:00:00,68.27,68.33,68.22,68.33,526739.0,61.122,61.1757,61.0772,61.1757,526739.0
2021-04-01 13:30:00,68.32,68.33,68.17,68.2,592900.0,61.1668,61.1757,61.0325,61.0593,592900.0
2021-04-01 14:00:00,68.21,68.23,68.14,68.15,470851.0,61.0683,61.0862,61.0056,61.0146,470851.0
2021-04-01 14:30:00,68.15,68.21,68.14,68.18,562301.0,61.0146,61.0683,61.0056,61.0414,562301.0
2021-04-01 15:00:00,68.18,68.25,68.14,68.19,1165817.0,61.0414,61.1041,61.0056,61.0504,1165817.0
2021-04-01 15:30:00,68.18,68.19,67.98,67.99,6386256.0,61.0414,61.0504,60.8624,60.8713,6386256.0
2021-04-05 09:30:00,68.16,68.76,68.15,68.7,779569.0,61.0235,61.5607,61.0146,61.507,779569.0
2021-04-05 10:00:00,68.71,69.11,68.68,68.98,1246336.0,61.5159,61.874,61.4891,61.7577,1246336.0
2021-04-05 10:30:00,68.97,69.08,68.89,69.01,1064427.0,61.7487,61.8472,61.6771,61.7845,1064427.0
2021-04-05 11:00:00,69.01,69.11,68.9,68.92,677387.0,61.7845,61.874,61.686,61.7039,677387.0
2021-04-05 11:30:00,68.93,69.11,68.89,69.06,620668.0,61.7129,61.874,61.6771,61.8293,620668.0
2021-04-05 12:00:00,69.06,69.13,69.03,69.07,397978.0,61.8293,61.8919,61.8024,61.8382,397978.0
2021-04-05 12:30:00,69.07,69.22,69.02,69.09,1026086.0,61.8382,61.9725,61.7935,61.8561,1026086.0
2021-04-05 13:00:00,69.09,69.16,68.95,69.0,555454.0,61.8561,61.9188,61.7308,61.7756,555454.0
2021-04-05 13:30:00,69.0,69.01,68.82,68.92,556406.0,61.7756,61.7845,61.6144,61.7039,556406.0
2021-04-05 14:00:00,68.92,68.96,68.87,68.95,729852.0,61.7039,61.7397,61.6592,61.7308,729852.0
2021-04-05 14:30:00,68.95,69.03,68.81,68.82,966538.0,61.7308,61.8024,61.6055,61.6144,966538.0
2021-04-05 15:00:00,68.82,69.01,68.81,68.98,1086212.0,61.6144,61.7845,61.6055,61.7577,1086212.0
2021-04-05 15:30:00,68.98,69.01,68.84,68.86,7936228.0,61.7577,61.7845,61.6323,61.6502,7936228.0
2021-04-06 09:30:00,68.72,69.07,68.68,68.97,1097336.0,61.5249,61.8382,61.4891,61.7487,1097336.0
2021-04-06 10:00:00,68.97,69.14,68.94,69.04,854075.0,61.7487,61.9009,61.7218,61.8114,854075.0
2021-04-06 10:30:00,69.04,69.18,69.01,69.16,961186.0,61.8114,61.9367,61.7845,61.9188,961186.0
2021-04-06 11:00:00,69.16,69.27,69.15,69.17,684891.0,61.9188,62.0173,61.9099,61.9278,684891.0
2021-04-06 11:30:00,69.17,69.22,69.1,69.2,635800.0,61.9278,61.9725,61.8651,61.9546,635800.0
2021-04-06 12:00:00,69.21,69.33,69.2,69.28,552735.0,61.9636,62.071,61.9546,62.0262,552735.0
2021-04-06 12:30:00,69.28,69.31,69.22,69.3,610867.0,62.0262,62.0531,61.9725,62.0441,610867.0
2021-04-06 13:00:00,69.3,69.38,69.25,69.38,532254.0,62.0441,62.1158,61.9994,62.1158,532254.0
2021-04-06 13:30:00,69.38,69.4,69.32,69.34,463221.0,62.1158,62.1337,62.0621,62.08,463221.0
2021-04-06 14:00:00,69.34,69.34,69.25,69.29,664209.0,62.08,62.08,61.9994,62.0352,664209.0
2021-04-06 14:30:00,69.29,69.32,69.2,69.21,646970.0,62.0352,62.0621,61.9546,61.9636,646970.0
2021-04-06 15:00:00,69.21,69.22,69.1,69.16,1081466.0,61.9636,61.9725,61.8651,61.9188,1081466.0
2021-04-06 15:30:00,69.16,69.16,69.04,69.13,7874792.0,61.9188,61.9188,61.8114,61.8919,7874792.0
2021-04-07 09:30:00,69.26,69.35,69.04,69.06,1055655.0,62.0083,62.0889,61.8114,61.8293,1055655.0
2021-04-07 10:00:00,69.06,69.16,68.99,69.01,698442.0,61.8293,61.9188,61.7666,61.7845,698442.0
2021-04-07 10:30:00,69.01,69.14,69.0,69.12,674344.0,61.7845,61.9009,61.7756,61.883,674344.0
2021-04-07 11:00:00,69.12,69.13,69.04,69.08,305539.0,61.883,61.8919,61.8114,61.8472,305539.0
2021-04-07 11:30:00,69.09,69.17,69.06,69.15,589066.0,61.8561,61.9278,61.8293,61.9099,589066.0
2021-04-07 12:00:00,69.15,69.2,69.06,69.06,891547.0,61.9099,61.9546,61.8293,61.8293,891547.0
2021-04-07 12:30:00,69.06,69.09,69.02,69.06,958493.0,61.8293,61.8561,61.7935,61.8293,958493.0
2021-04-07 13:00:00,69.06,69.07,68.97,69.01,925846.0,61.8293,61.8382,61.7487,61.7845,925846.0
2021-04-07 13:30:00,69.0,69.01,68.91,68.96,1021488.0,61.7756,61.7845,61.695,61.7397,1021488.0
2021-04-07 14:00:00,68.95,68.96,68.88,68.91,846989.0,61.7308,61.7397,61.6681,61.695,846989.0
2021-04-07 14:30:00,68.91,68.95,68.9,68.92,501796.0,61.695,61.7308,61.686,61.7039,501796.0
2021-04-07 15:00:00,68.92,68.99,68.9,68.99,1781922.0,61.7039,61.7666,61.686,61.7666,1781922.0
2021-04-07 15:30:00,68.98,69.08,68.97,68.99,6076378.0,61.7577,61.8472,61.7487,61.7666,6076378.0
2021-04-08 09:30:00,68.94,69.18,68.86,69.03,1548696.0,61.7218,61.9367,61.6502,61.8024,1548696.0
2021-04-08 10:00:00,69.04,69.16,69.03,69.09,735788.0,61.8114,61.9188,61.8024,61.8561,735788.0
2021-04-08 10:30:00,69.09,69.11,68.96,68.96,801815.0,61.8561,61.874,61.7397,61.7397,801815.0
2021-04-08 11:00:00,68.96,69.03,68.93,68.99,448909.0,61.7397,61.8024,61.7129,61.7666,448909.0
2021-04-08 11:30:00,68.99,69.01,68.9,68.92,670869.0,61.7666,61.7845,61.686,61.7039,670869.0
2021-04-08 12:00:00,68.92,68.97,68.88,68.92,405705.0,61.7039,61.7487,61.6681,61.7039,405705.0
2021-04-08 12:30:00,68.91,68.99,68.9,68.94,442526.0,61.695,61.7666,61.686,61.7218,442526.0
2021-04-08 13:00:00,68.94,69.01,68.92,68.99,445805.0,61.7218,61.7845,61.7039,61.7666,445805.0
2021-04-08 13:30:00,69.0,69.03,68.97,68.97,711967.0,61.7756,61.8024,61.7487,61.7487,711967.0
2021-04-08 14:00:00,68.97,68.97,68.87,68.89,455631.0,61.7487,61.7487,61.6592,61.6771,455631.0
2021-04-08 14:30:00,68.88,68.96,68.88,68.95,443111.0,61.6681,61.7397,61.6681,61.7308,443111.0
2021-04-08 15:00:00,68.95,68.97,68.91,68.92,510712.0,61.7308,61.7487,61.695,61.7039,510712.0
2021-04-08 15:30:00,68.93,69.04,68.92,69.03,1139515.0,61.7129,61.8114,61.7039,61.8024,1139515.0
2021-04-09 09:30:00,68.93,69.21,68.9,68.92,510464.0,61.7129,61.9636,61.686,61.7039,510464.0
2021-04-09 10:00:00,68.92,69.0,68.81,68.89,691563.0,61.7039,61.7756,61.6055,61.6771,691563.0
2021-04-09 10:30:00,68.89,68.99,68.76,68.81,328528.0,61.6771,61.7666,61.5607,61.6055,328528.0
2021-04-09 11:00:00,68.8,68.84,68.73,68.79,311949.0,61.5965,61.6323,61.5338,61.5875,311949.0
2021-04-09 11:30:00,68.8,68.8,68.72,68.75,198088.0,61.5965,61.5965,61.5249,61.5517,198088.0
2021-04-09 12:00:00,68.74,68.76,68.61,68.65,390255.0,61.5428,61.5607,61.4264,61.4622,390255.0
2021-04-09 12:30:00,68.65,68.68,68.57,68.58,199450.0,61.4622,61.4891,61.3906,61.3995,199450.0
2021-04-09 13:00:00,68.58,68.62,68.5,68.6,540212.0,61.3995,61.4353,61.3279,61.4174,540212.0
2021-04-09 13:30:00,68.6,68.7,68.6,68.69,293046.0,61.4174,61.507,61.4174,61.498,293046.0
2021-04-09 14:00:00,68.69,68.74,68.65,68.72,619546.0,61.498,61.5428,61.4622,61.5249,619546.0
2021-04-09 14:30:00,68.73,68.76,68.71,68.72,419406.0,61.5338,61.5607,61.5159,61.5249,419406.0
2021-04-09 15:00:00,68.71,68.89,68.71,68.88,456512.0,61.5159,61.6771,61.5159,61.6681,456512.0
2021-04-09 15:30:00,68.89,68.97,68.87,68.93,1543502.0,61.6771,61.7487,61.6592,61.7129,1543502.0
2021-04-12 09:30:00,69.01,69.29,68.91,69.24,1440820.0,61.7845,62.0352,61.695,61.9904,1440820.0
2021-04-12 10:00:00,69.23,69.25,69.0,69.13,934246.0,61.9815,61.9994,61.7756,61.8919,934246.0
2021-04-12 10:30:00,69.14,69.23,69.1,69.18,580235.0,61.9009,61.9815,61.8651,61.9367,580235.0
2021-04-12 11:00:00,69.18,69.22,69.08,69.16,347736.0,61.9367,61.9725,61.8472,61.9188,347736.0
2021-04-12 11:30:00,69.16,69.23,69.12,69.19,219823.0,61.9188,61.9815,61.883,61.9457,219823.0
2021-04-12 12:00:00,69.19,69.21,69.14,69.15,211974.0,61.9457,61.9636,61.9009,61.9099,211974.0
2021-04-12 12:30:00,69.15,69.2,69.12,69.16,325252.0,61.9099,61.9546,61.883,61.9188,325252.0
2021-04-12 13:00:00,69.17,69.18,69.12,69.13,236245.0,61.9278,61.9367,61.883,61.8919,236245.0
2021-04-12 13:30:00,69.13,69.15,69.08,69.12,369293.0,61.8919,61.9099,61.8472,61.883,369293.0
2021-04-12 14:00:00,69.13,69.16,69.09,69.13,447251.0,61.8919,61.9188,61.8561,61.8919,447251.0
2021-04-12 14:30:00,69.13,69.13,69.06,69.11,167890.0,61.8919,61.8919,61.8293,61.874,167890.0
2021-04-12 15:00:00,69.11,69.15,69.08,69.14,437907.0,61.874,61.9099,61.8472,61.9009,437907.0
2021-04-12 15:30:00,69.14,69.3,69.14,69.27,2058698.0,61.9009,62.0441,61.9009,62.0173,2058698.0
2021-04-13 09:30:00,69.0,69.05,68.85,69.05,1294044.0,61.7756,61.8203,61.6413,61.8203,1294044.0
2021-04-13 10:00:00,69.05,69.18,68.87,68.88,941449.0,61.8203,61.9367,61.6592,61.6681,941449.0
2021-04-13 10:30:00,68.88,69.02,68.86,68.96,725634.0,61.6681,61.7935,61.6502,61.7397,725634.0
2021-04-13 11:00:00,68.97,69.1,68.94,69.07,765492.0,61.7487,61.8651,61.7218,61.8382,765492.0
2021-04-13 11:30:00,69.07,69.09,69.0,69.08,624570.0,61.8382,61.8561,61.7756,61.8472,624570.0
2021-04-13 12:00:00,69.08,69.1,68.96,68.98,408394.0,61.8472,61.8651,61.7397,61.7577,408394.0
2021-04-13 12:30:00,68.98,69.03,68.94,68.99,353953.0,61.7577,61.8024,61.7218,61.7666,353953.0
2021-04-13 13:00:00,68.99,69.0,68.94,68.94,345095.0,61.7666,61.7756,61.7218,61.7218,345095.0
2021-04-13 13:30:00,68.94,68.95,68.88,68.94,271931.0,61.7218,61.7308,61.6681,61.7218,271931.0
2021-04-13 14:00:00,68.95,68.99,68.94,68.97,400746.0,61.7308,61.7666,61.7218,61.7487,400746.0
2021-04-13 14:30:00,68.96,68.99,68.96,68.96,404069.0,61.7397,61.7666,61.7397,61.7397,404069.0
2021-04-13 15:00:00,68.97,69.03,68.94,68.97,447979.0,61.7487,61.8024,61.7218,61.7487,447979.0
2021-04-13 15:30:00,68.97,68.99,68.83,68.92,1443255.0,61.7487,61.7666,61.6234,61.7039,1443255.0
2021-04-14 09:30:00,68.88,68.95,68.58,68.59,983336.0,61.6681,61.7308,61.3995,61.4085,983336.0
2021-04-14 10:00:00,68.6,68.8,68.57,68.77,610976.0,61.4174,61.5965,61.3906,61.5696,610976.0
2021-04-14 10:30:00,68.77,68.81,68.65,68.74,476904.0,61.5696,61.6055,61.4622,61.5428,476904.0
2021-04-14 11:00:00,68.73,68.93,68.73,68.92,398563.0,61.5338,61.7129,61.5338,61.7039,398563.0
2021-04-14 11:30:00,68.93,68.96,68.8,68.82,281544.0,61.7129,61.7397,61.5965,61.6144,281544.0
2021-04-14 12:00:00,68.82,68.87,68.79,68.81,315107.0,61.6144,61.6592,61.5875,61.6055,315107.0
2021-04-14 12:30:00,68.8,68.8,68.72,68.8,228932.0,61.5965,61.5965,61.5249,61.5965,228932.0
2021-04-14 13:00:00,68.8,68.88,68.79,68.87,234391.0,61.5965,61.6681,61.5875,61.6592,234391.0
2021-04-14 13:30:00,68.87,68.9,68.81,68.84,388036.0,61.6592,61.686,61.6055,61.6323,388036.0
2021-04-14 14:00:00,68.84,68.88,68.75,68.84,785011.0,61.6323,61.6681,61.5517,61.6323,785011.0
2021-04-14 14:30:00,68.85,68.85,68.73,68.78,387236.0,61.6413,61.6413,61.5338,61.5786,387236.0
2021-04-14 15:00:00,68.78,68.93,68.75,68.88,714966.0,61.5786,61.7129,61.5517,61.6681,714966.0
2021-04-14 15:30:00,68.87,68.91,68.79,68.89,2640333.0,61.6592,61.695,61.5875,61.6771,2640333.0
2021-04-15 09:30:00,69.02,69.3,69.02,69.17,818205.0,61.7935,62.0441,61.7935,61.9278,818205.0
2021-04-15 10:00:00,69.16,69.44,69.16,69.39,1148977.0,61.9188,62.1695,61.9188,62.1247,1148977.0
2021-04-15 10:30:00,69.4,69.52,69.29,69.31,744254.0,62.1337,62.2411,62.0352,62.0531,744254.0
2021-04-15 11:00:00,69.32,69.48,69.32,69.46,497862.0,62.0621,62.2053,62.0621,62.1874,497862.0
2021-04-15 11:30:00,69.46,69.5,69.32,69.35,343672.0,62.1874,62.2232,62.0621,62.0889,343672.0
2021-04-15 12:00:00,69.35,69.45,69.34,69.41,202497.0,62.0889,62.1784,62.08,62.1426,202497.0
2021-04-15 12:30:00,69.41,69.49,69.37,69.47,192386.0,62.1426,62.2143,62.1068,62.1964,192386.0
2021-04-15 13:00:00,69.48,69.52,69.46,69.47,314126.0,62.2053,62.2411,62.1874,62.1964,314126.0
2021-04-15 13:30:00,69.47,69.48,69.41,69.42,211034.0,62.1964,62.2053,62.1426,62.1516,211034.0
2021-04-15 14:00:00,69.42,69.46,69.35,69.39,402460.0,62.1516,62.1874,62.0889,62.1247,402460.0
2021-04-15 14:30:00,69.39,69.45,69.32,69.36,237594.0,62.1247,62.1784,62.0621,62.0979,237594.0
2021-04-15 15:00:00,69.36,69.39,69.28,69.39,657310.0,62.0979,62.1247,62.0262,62.1247,657310.0
2021-04-15 15:30:00,69.39,69.5,69.35,69.4,1346786.0,62.1247,62.2232,62.0889,62.1337,1346786.0
2021-04-16 09:30:00,69.7,69.74,69.43,69.63,716770.0,62.4023,62.4381,62.1605,62.3396,716770.0
2021-04-16 10:00:00,69.63,69.76,69.59,69.61,527627.0,62.3396,62.456,62.3038,62.3217,527627.0
2021-04-16 10:30:00,69.61,69.73,69.58,69.73,522976.0,62.3217,62.4291,62.2948,62.4291,522976.0
2021-04-16 11:00:00,69.73,69.76,69.62,69.63,453608.0,62.4291,62.456,62.3306,62.3396,453608.0
2021-04-16 11:30:00,69.63,69.75,69.63,69.73,253737.0,62.3396,62.447,62.3396,62.4291,253737.0
2021-04-16 12:00:00,69.73,69.83,69.71,69.8,741267.0,62.4291,62.5187,62.4112,62.4918,741267.0
2021-04-16 12:30:00,69.81,69.85,69.76,69.77,354485.0,62.5008,62.5366,62.456,62.4649,354485.0
2021-04-16 13:00:00,69.77,69.8,69.74,69.8,275021.0,62.4649,62.4918,62.4381,62.4918,275021.0
2021-04-16 13:30:00,69.8,69.83,69.78,69.82,269807.0,62.4918,62.5187,62.4739,62.5097,269807.0
2021-04-16 14:00:00,69.81,69.89,69.81,69.84,392061.0,62.5008,62.5724,62.5008,62.5276,392061.0
2021-04-16 14:30:00,69.84,69.94,69.84,69.89,438434.0,62.5276,62.6171,62.5276,62.5724,438434.0
2021-04-16 15:00:00,69.89,69.91,69.83,69.88,436175.0,62.5724,62.5903,62.5187,62.5634,436175.0
2021-04-16 15:30:00,69.88,69.95,69.76,69.82,1445857.0,62.5634,62.6261,62.456,62.5097,1445857.0
2021-04-19 09:30:00,69.8,69.92,69.38,69.66,1193355.0,62.4918,62.5992,62.1158,62.3665,1193355.0
2021-04-19 10:00:00,69.66,69.78,69.53,69.66,720996.0,62.3665,62.4739,62.2501,62.3665,720996.0
2021-04-19 10:30:00,69.66,69.84,69.66,69.84,601752.0,62.3665,62.5276,62.3665,62.5276,601752.0
2021-04-19 11:00:00,69.84,69.96,69.81,69.95,451253.0,62.5276,62.635,62.5008,62.6261,451253.0
2021-04-19 11:30:00,69.96,69.96,69.77,69.87,412606.0,62.635,62.635,62.4649,62.5545,412606.0
2021-04-19 12:00:00,69.87,69.92,69.73,69.76,555554.0,62.5545,62.5992,62.4291,62.456,555554.0
2021-04-19 12:30:00,69.76,69.84,69.7,69.83,382561.0,62.456,62.5276,62.4023,62.5187,382561.0
2021-04-19 13:00:00,69.82,69.86,69.76,69.83,346403.0,62.5097,62.5455,62.456,62.5187,346403.0
2021-04-19 13:30:00,69.84,69.86,69.71,69.72,319021.0,62.5276,62.5455,62.4112,62.4202,319021.0
2021-04-19 14:00:00,69.72,69.76,69.68,69.75,380377.0,62.4202,62.456,62.3844,62.447,380377.0
2021-04-19 14:30:00,69.75,69.8,69.68,69.78,635263.0,62.447,62.4918,62.3844,62.4739,635263.0
2021-04-19 15:00:00,69.78,69.79,69.36,69.4,1975896.0,62.4739,62.4828,62.0979,62.1337,1975896.0
2021-04-19 15:30:00,69.41,69.61,69.32,69.56,2272059.0,62.1426,62.3217,62.0621,62.2769,2272059.0
2021-04-20 09:30:00,69.0,69.31,68.95,69.29,1082776.0,61.7756,62.0531,61.7308,62.0352,1082776.0
2021-04-20 10:00:00,69.28,69.57,69.28,69.54,691205.0,62.0262,62.2859,62.0262,62.259,691205.0
2021-04-20 10:30:00,69.55,69.82,69.54,69.8,1250713.0,62.268,62.5097,62.259,62.4918,1250713.0
2021-04-20 11:00:00,69.8,70.12,69.75,70.08,723589.0,62.4918,62.7783,62.447,62.7425,723589.0
2021-04-20 11:30:00,70.08,70.13,69.88,69.91,1295741.0,62.7425,62.7872,62.5634,62.5903,1295741.0
2021-04-20 12:00:00,69.91,70.05,69.9,70.02,698535.0,62.5903,62.7156,62.5813,62.6888,698535.0
2021-04-20 12:30:00,70.02,70.14,70.01,70.08,911092.0,62.6888,62.7962,62.6798,62.7425,911092.0
2021-04-20 13:00:00,70.08,70.08,69.91,69.92,796055.0,62.7425,62.7425,62.5903,62.5992,796055.0
2021-04-20 13:30:00,69.92,69.93,69.84,69.9,810167.0,62.5992,62.6082,62.5276,62.5813,810167.0
2021-04-20 14:00:00,69.89,69.92,69.81,69.82,883512.0,62.5724,62.5992,62.5008,62.5097,883512.0
2021-04-20 14:30:00,69.81,69.83,69.73,69.76,299180.0,62.5008,62.5187,62.4291,62.456,299180.0
2021-04-20 15:00:00,69.76,69.88,69.74,69.85,326837.0,62.456,62.5634,62.4381,62.5366,326837.0
2021-04-20 15:30:00,69.84,69.94,69.82,69.91,1159383.0,62.5276,62.6171,62.5097,62.5903,1159383.0
2021-04-21 09:30:00,70.04,70.45,70.0,70.44,1182276.0,62.7067,63.0737,62.6709,63.0648,1182276.0
2021-04-21 10:00:00,70.46,70.47,70.25,70.42,595008.0,63.0827,63.0916,62.8947,63.0469,595008.0
2021-04-21 10:30:00,70.42,70.43,70.17,70.21,815324.0,63.0469,63.0558,62.8231,62.8589,815324.0
2021-04-21 11:00:00,70.21,70.25,70.12,70.25,383668.0,62.8589,62.8947,62.7783,62.8947,383668.0
2021-04-21 11:30:00,70.25,70.29,70.19,70.22,596096.0,62.8947,62.9305,62.841,62.8678,596096.0
2021-04-21 12:00:00,70.22,70.29,70.16,70.18,299909.0,62.8678,62.9305,62.8141,62.832,299909.0
2021-04-21 12:30:00,70.19,70.22,70.1,70.21,490292.0,62.841,62.8678,62.7604,62.8589,490292.0
2021-04-21 13:00:00,70.2,70.32,70.2,70.32,407272.0,62.8499,62.9574,62.8499,62.9574,407272.0
2021-04-21 13:30:00,70.32,70.33,70.2,70.22,274167.0,62.9574,62.9663,62.8499,62.8678,274167.0
2021-04-21 14:00:00,70.22,70.25,70.17,70.19,305716.0,62.8678,62.8947,62.8231,62.841,305716.0
2021-04-21 14:30:00,70.19,70.2,70.13,70.17,343054.0,62.841,62.8499,62.7872,62.8231,343054.0
2021-04-21 15:00:00,70.17,70.24,70.14,70.23,723411.0,62.8231,62.8857,62.7962,62.8768,723411.0
2021-04-21 15:30:00,70.23,70.34,70.2,70.24,1902573.0,62.8768,62.9753,62.8499,62.8857,1902573.0
2021-04-22 09:30:00,70.1,70.19,69.89,70.14,667613.0,62.7604,62.841,62.5724,62.7962,667613.0
2021-04-22 10:00:00,70.14,70.19,70.0,70.08,386461.0,62.7962,62.841,62.6709,62.7425,386461.0
2021-04-22 10:30:00,70.08,70.12,70.01,70.04,401680.0,62.7425,62.7783,62.6798,62.7067,401680.0
2021-04-22 11:00:00,70.05,70.13,70.01,70.02,327872.0,62.7156,62.7872,62.6798,62.6888,327872.0
2021-04-22 11:30:00,70.02,70.04,69.95,70.0,419123.0,62.6888,62.7067,62.6261,62.6709,419123.0
2021-04-22 12:00:00,70.01,70.04,69.98,69.99,215105.0,62.6798,62.7067,62.653,62.6619,215105.0
2021-04-22 12:30:00,69.99,70.05,69.99,70.04,208432.0,62.6619,62.7156,62.6619,62.7067,208432.0
2021-04-22 13:00:00,70.03,70.04,69.72,69.79,1077860.0,62.6977,62.7067,62.4202,62.4828,1077860.0
2021-04-22 13:30:00,69.79,69.86,69.6,69.66,755190.0,62.4828,62.5455,62.3127,62.3665,755190.0
2021-04-22 14:00:00,69.66,69.73,69.63,69.73,738339.0,62.3665,62.4291,62.3396,62.4291,738339.0
2021-04-22 14:30:00,69.73,69.87,69.72,69.8,526228.0,62.4291,62.5545,62.4202,62.4918,526228.0
2021-04-22 15:00:00,69.79,69.81,69.67,69.72,533232.0,62.4828,62.5008,62.3754,62.4202,533232.0
2021-04-22 15:30:00,69.73,69.82,69.67,69.74,2289962.0,62.4291,62.5097,62.3754,62.4381,2289962.0
2021-04-23 09:30:00,69.61,69.74,69.29,69.47,947779.0,62.3217,62.4381,62.0352,62.1964,947779.0
2021-04-23 10:00:00,69.48,69.55,69.3,69.32,376265.0,62.2053,62.268,62.0441,62.0621,376265.0
2021-04-23 10:30:00,69.32,69.74,69.32,69.74,514128.0,62.0621,62.4381,62.0621,62.4381,514128.0
2021-04-23 11:00:00,69.73,69.79,69.6,69.75,512368.0,62.4291,62.4828,62.3127,62.447,512368.0
2021-04-23 11:30:00,69.76,69.78,69.66,69.72,390218.0,62.456,62.4739,62.3665,62.4202,390218.0
2021-04-23 12:00:00,69.72,69.75,69.63,69.66,219179.0,62.4202,62.447,62.3396,62.3665,219179.0
2021-04-23 12:30:00,69.65,69.74,69.61,69.67,165229.0,62.3575,62.4381,62.3217,62.3754,165229.0
2021-04-23 13:00:00,69.67,69.68,69.57,69.58,168436.0,62.3754,62.3844,62.2859,62.2948,168436.0
2021-04-23 13:30:00,69.57,69.61,69.51,69.53,205013.0,62.2859,62.3217,62.2322,62.2501,205013.0
2021-04-23 14:00:00,69.52,69.58,69.47,69.51,379330.0,62.2411,62.2948,62.1964,62.2322,379330.0
2021-04-23 14:30:00,69.51,69.56,69.48,69.52,423661.0,62.2322,62.2769,62.2053,62.2411,423661.0
2021-04-23 15:00:00,69.53,69.71,69.53,69.7,389110.0,62.2501,62.4112,62.2501,62.4023,389110.0
2021-04-23 15:30:00,69.7,69.77,69.55,69.55,1721142.0,62.4023,62.4649,62.268,62.268,1721142.0
2021-04-26 09:30:00,69.5,69.53,68.92,68.95,1309886.0,62.2232,62.2501,61.7039,61.7308,1309886.0
2021-04-26 10:00:00,68.95,69.07,68.9,68.97,1226967.0,61.7308,61.8382,61.686,61.7487,1226967.0
2021-04-26 10:30:00,68.98,69.0,68.87,68.94,476241.0,61.7577,61.7756,61.6592,61.7218,476241.0
2021-04-26 11:00:00,68.95,68.98,68.8,68.85,317278.0,61.7308,61.7577,61.5965,61.6413,317278.0
2021-04-26 11:30:00,68.85,68.94,68.84,68.85,249002.0,61.6413,61.7218,61.6323,61.6413,249002.0
2021-04-26 12:00:00,68.85,68.87,68.76,68.76,230606.0,61.6413,61.6592,61.5607,61.5607,230606.0
2021-04-26 12:30:00,68.77,68.85,68.76,68.8,173902.0,61.5696,61.6413,61.5607,61.5965,173902.0
2021-04-26 13:00:00,68.8,68.83,68.73,68.81,200046.0,61.5965,61.6234,61.5338,61.6055,200046.0
2021-04-26 13:30:00,68.81,68.84,68.78,68.82,212420.0,61.6055,61.6323,61.5786,61.6144,212420.0
2021-04-26 14:00:00,68.82,68.89,68.78,68.88,240373.0,61.6144,61.6771,61.5786,61.6681,240373.0
2021-04-26 14:30:00,68.88,68.93,68.88,68.89,334959.0,61.6681,61.7129,61.6681,61.6771,334959.0
2021-04-26 15:00:00,68.9,68.92,68.7,68.7,1326623.0,61.686,61.7039,61.507,61.507,1326623.0
2021-04-26 15:30:00,68.7,68.81,68.69,68.78,1905822.0,61.507,61.6055,61.498,61.5786,1905822.0
2021-04-27 09:30:00,68.7,68.77,68.44,68.64,1214290.0,61.507,61.5696,61.2742,61.4533,1214290.0
2021-04-27 10:00:00,68.65,68.87,68.65,68.73,492477.0,61.4622,61.6592,61.4622,61.5338,492477.0
2021-04-27 10:30:00,68.74,68.83,68.71,68.74,371618.0,61.5428,61.6234,61.5159,61.5428,371618.0
2021-04-27 11:00:00,68.75,68.75,68.66,68.68,307215.0,61.5517,61.5517,61.4712,61.4891,307215.0
2021-04-27 11:30:00,68.67,68.81,68.64,68.79,279052.0,61.4801,61.6055,61.4533,61.5875,279052.0
2021-04-27 12:00:00,68.78,68.83,68.76,68.8,207697.0,61.5786,61.6234,61.5607,61.5965,207697.0
2021-04-27 12:30:00,68.8,68.85,68.77,68.8,164262.0,61.5965,61.6413,61.5696,61.5965,164262.0
2021-04-27 13:00:00,68.8,68.87,68.78,68.86,126317.0,61.5965,61.6592,61.5786,61.6502,126317.0
2021-04-27 13:30:00,68.86,68.89,68.78,68.81,231046.0,61.6502,61.6771,61.5786,61.6055,231046.0
2021-04-27 14:00:00,68.81,68.85,68.77,68.79,548156.0,61.6055,61.6413,61.5696,61.5875,548156.0
2021-04-27 14:30:00,68.8,68.84,68.76,68.79,597940.0,61.5965,61.6323,61.5607,61.5875,597940.0
2021-04-27 15:00:00,68.79,68.8,68.71,68.78,554256.0,61.5875,61.5965,61.5159,61.5786,554256.0
2021-04-27 15:30:00,68.78,68.83,68.71,68.72,1397383.0,61.5786,61.6234,61.5159,61.5249,1397383.0
2021-04-28 09:30:00,69.02,69.18,68.97,69.0,1181329.0,61.7935,61.9367,61.7487,61.7756,1181329.0
2021-04-28 10:00:00,69.0,69.01,68.77,68.9,591230.0,61.7756,61.7845,61.5696,61.686,591230.0
2021-04-28 10:30:00,68.92,68.97,68.85,68.89,455633.0,61.7039,61.7487,61.6413,61.6771,455633.0
2021-04-28 11:00:00,68.9,68.95,68.88,68.92,320168.0,61.686,61.7308,61.6681,61.7039,320168.0
2021-04-28 11:30:00,68.92,68.92,68.81,68.83,321172.0,61.7039,61.7039,61.6055,61.6234,321172.0
2021-04-28 12:00:00,68.83,68.87,68.81,68.83,375878.0,61.6234,61.6592,61.6055,61.6234,375878.0
2021-04-28 12:30:00,68.82,68.83,68.76,68.8,281307.0,61.6144,61.6234,61.5607,61.5965,281307.0
2021-04-28 13:00:00,68.8,68.81,68.74,68.78,357250.0,61.5965,61.6055,61.5428,61.5786,357250.0
2021-04-28 13:30:00,68.77,68.79,68.71,68.73,335158.0,61.5696,61.5875,61.5159,61.5338,335158.0
2021-04-28 14:00:00,68.74,68.84,68.71,68.79,488046.0,61.5428,61.6323,61.5159,61.5875,488046.0
2021-04-28 14:30:00,68.78,68.93,68.76,68.84,756022.0,61.5786,61.7129,61.5607,61.6323,756022.0
2021-04-28 15:00:00,68.84,68.86,68.72,68.76,613960.0,61.6323,61.6502,61.5249,61.5607,613960.0
2021-04-28 15:30:00,68.76,68.82,68.73,68.79,1439328.0,61.5607,61.6144,61.5338,61.5875,1439328.0
2021-04-29 09:30:00,68.78,69.23,68.76,69.19,1203498.0,61.5786,61.9815,61.5607,61.9457,1203498.0
2021-04-29 10:00:00,69.19,69.29,69.13,69.24,771331.0,61.9457,62.0352,61.8919,61.9904,771331.0
2021-04-29 10:30:00,69.24,69.4,69.23,69.29,870575.0,61.9904,62.1337,61.9815,62.0352,870575.0
2021-04-29 11:00:00,69.29,69.41,69.27,69.35,407913.0,62.0352,62.1426,62.0173,62.0889,407913.0
2021-04-29 11:30:00,69.35,69.4,69.31,69.34,410985.0,62.0889,62.1337,62.0531,62.08,410985.0
2021-04-29 12:00:00,69.34,69.43,69.34,69.4,559807.0,62.08,62.1605,62.08,62.1337,559807.0
2021-04-29 12:30:00,69.41,69.44,69.38,69.42,418456.0,62.1426,62.1695,62.1158,62.1516,418456.0
2021-04-29 13:00:00,69.43,69.55,69.41,69.48,445682.0,62.1605,62.268,62.1426,62.2053,445682.0
2021-04-29 13:30:00,69.48,69.51,69.43,69.44,523315.0,62.2053,62.2322,62.1605,62.1695,523315.0
2021-04-29 14:00:00,69.44,69.48,69.42,69.47,688660.0,62.1695,62.2053,62.1516,62.1964,688660.0
2021-04-29 14:30:00,69.47,69.62,69.46,69.5,630868.0,62.1964,62.3306,62.1874,62.2232,630868.0
2021-04-29 15:00:00,69.51,69.63,69.5,69.58,463289.0,62.2322,62.3396,62.2232,62.2948,463289.0
2021-04-29 15:30:00,69.58,69.63,69.46,69.52,1351333.0,62.2948,62.3396,62.1874,62.2411,1351333.0
2021-04-30 09:30:00,69.52,69.59,69.25,69.26,811015.0,62.2411,62.3038,61.9994,62.0083,811015.0
2021-04-30 10:00:00,69.26,69.35,69.24,69.35,660309.0,62.0083,62.0889,61.9904,62.0889,660309.0
2021-04-30 10:30:00,69.35,69.49,69.32,69.44,530907.0,62.0889,62.2143,62.0621,62.1695,530907.0
2021-04-30 11:00:00,69.44,69.49,69.32,69.33,298786.0,62.1695,62.2143,62.0621,62.071,298786.0
2021-04-30 11:30:00,69.33,69.46,69.26,69.46,302182.0,62.071,62.1874,62.0083,62.1874,302182.0
2021-04-30 12:00:00,69.46,69.48,69.43,69.47,218652.0,62.1874,62.2053,62.1605,62.1964,218652.0
2021-04-30 12:30:00,69.46,69.49,69.39,69.41,232165.0,62.1874,62.2143,62.1247,62.1426,232165.0
2021-04-30 13:00:00,69.4,69.41,69.35,69.41,184160.0,62.1337,62.1426,62.0889,62.1426,184160.0
2021-04-30 13:30:00,69.41,69.44,69.34,69.37,328994.0,62.1426,62.1695,62.08,62.1068,328994.0
2021-04-30 14:00:00,69.38,69.5,69.37,69.5,478363.0,62.1158,62.2232,62.1068,62.2232,478363.0
2021-04-30 14:30:00,69.49,69.53,69.46,69.51,347257.0,62.2143,62.2501,62.1874,62.2322,347257.0
2021-04-30 15:00:00,69.52,69.59,69.43,69.56,2288068.0,62.2411,62.3038,62.1605,62.2769,2288068.0
2021-04-30 15:30:00,69.57,69.61,69.42,69.57,2985825.0,62.2859,62.3217,62.1516,62.2859,2985825.0
2021-05-03 09:30:00,69.73,69.99,69.66,69.98,1151471.0,62.4291,62.6619,62.3665,62.653,1151471.0
2021-05-03 10:00:00,69.98,70.13,69.77,70.1,818976.0,62.653,62.7872,62.4649,62.7604,818976.0
2021-05-03 10:30:00,70.09,70.2,70.05,70.12,949578.0,62.7514,62.8499,62.7156,62.7783,949578.0
2021-05-03 11:00:00,70.12,70.26,70.07,70.26,729783.0,62.7783,62.9036,62.7335,62.9036,729783.0
2021-05-03 11:30:00,70.26,70.4,70.22,70.38,2106518.0,62.9036,63.029,62.8678,63.0111,2106518.0
2021-05-03 12:00:00,70.38,70.39,70.26,70.31,1199335.0,63.0111,63.02,62.9036,62.9484,1199335.0
2021-05-03 12:30:00,70.3,70.35,70.29,70.34,766368.0,62.9394,62.9842,62.9305,62.9753,766368.0
2021-05-03 13:00:00,70.34,70.38,70.26,70.37,435651.0,62.9753,63.0111,62.9036,63.0021,435651.0
2021-05-03 13:30:00,70.37,70.4,70.32,70.4,477682.0,63.0021,63.029,62.9574,63.029,477682.0
2021-05-03 14:00:00,70.39,70.41,70.28,70.3,383580.0,63.02,63.0379,62.9215,62.9394,383580.0
2021-05-03 14:30:00,70.29,70.39,70.24,70.34,827651.0,62.9305,63.02,62.8857,62.9753,827651.0
2021-05-03 15:00:00,70.33,70.33,70.19,70.25,642959.0,62.9663,62.9663,62.841,62.8947,642959.0
2021-05-03 15:30:00,70.25,70.25,70.05,70.15,1362336.0,62.8947,62.8947,62.7156,62.8052,1362336.0
2021-05-04 09:30:00,70.06,70.26,69.91,70.12,2107925.0,62.7246,62.9036,62.5903,62.7783,2107925.0
2021-05-04 10:00:00,70.13,70.27,69.97,70.0,908089.0,62.7872,62.9126,62.644,62.6709,908089.0
2021-05-04 10:30:00,70.0,70.02,69.82,69.96,695075.0,62.6709,62.6888,62.5097,62.635,695075.0
2021-05-04 11:00:00,69.95,70.07,69.91,69.99,868211.0,62.6261,62.7335,62.5903,62.6619,868211.0
2021-05-04 11:30:00,70.0,70.06,69.89,69.91,588784.0,62.6709,62.7246,62.5724,62.5903,588784.0
2021-05-04 12:00:00,69.91,69.98,69.89,69.92,388350.0,62.5903,62.653,62.5724,62.5992,388350.0
2021-05-04 12:30:00,69.91,69.92,69.71,69.72,403689.0,62.5903,62.5992,62.4112,62.4202,403689.0
2021-05-04 13:00:00,69.71,69.77,69.7,69.71,494595.0,62.4112,62.4649,62.4023,62.4112,494595.0
2021-05-04 13:30:00,69.71,69.77,69.67,69.72,625879.0,62.4112,62.4649,62.3754,62.4202,625879.0
2021-05-04 14:00:00,69.73,69.76,69.58,69.67,603988.0,62.4291,62.456,62.2948,62.3754,603988.0
2021-05-04 14:30:00,69.67,69.76,69.65,69.7,277859.0,62.3754,62.456,62.3575,62.4023,277859.0
2021-05-04 15:00:00,69.69,69.74,69.57,69.61,1013973.0,62.3933,62.4381,62.2859,62.3217,1013973.0
2021-05-04 15:30:00,69.61,69.8,69.58,69.8,1642041.0,62.3217,62.4918,62.2948,62.4918,1642041.0
2021-05-05 09:30:00,69.77,69.77,69.48,69.71,1338752.0,62.4649,62.4649,62.2053,62.4112,1338752.0
2021-05-05 10:00:00,69.71,69.81,69.54,69.69,644717.0,62.4112,62.5008,62.259,62.3933,644717.0
2021-05-05 10:30:00,69.69,69.72,69.53,69.54,641852.0,62.3933,62.4202,62.2501,62.259,641852.0
2021-05-05 11:00:00,69.54,69.56,69.45,69.52,510192.0,62.259,62.2769,62.1784,62.2411,510192.0
2021-05-05 11:30:00,69.52,69.63,69.51,69.56,633369.0,62.2411,62.3396,62.2322,62.2769,633369.0
2021-05-05 12:00:00,69.57,69.65,69.51,69.63,350483.0,62.2859,62.3575,62.2322,62.3396,350483.0
2021-05-05 12:30:00,69.64,69.7,69.6,69.67,346451.0,62.3486,62.4023,62.3127,62.3754,346451.0
2021-05-05 13:00:00,69.67,69.74,69.65,69.73,317752.0,62.3754,62.4381,62.3575,62.4291,317752.0
2021-05-05 13:30:00,69.73,69.79,69.72,69.75,251638.0,62.4291,62.4828,62.4202,62.447,251638.0
2021-05-05 14:00:00,69.76,69.81,69.72,69.78,319159.0,62.456,62.5008,62.4202,62.4739,319159.0
2021-05-05 14:30:00,69.78,69.86,69.78,69.81,378798.0,62.4739,62.5455,62.4739,62.5008,378798.0
2021-05-05 15:00:00,69.81,69.87,69.78,69.83,585831.0,62.5008,62.5545,62.4739,62.5187,585831.0
2021-05-05 15:30:00,69.83,69.84,69.69,69.74,1417234.0,62.5187,62.5276,62.3933,62.4381,1417234.0
2021-05-06 09:30:00,69.87,70.34,69.87,70.13,1244020.0,62.5545,62.9753,62.5545,62.7872,1244020.0
2021-05-06 10:00:00,70.14,70.42,70.04,70.32,697911.0,62.7962,63.0469,62.7067,62.9574,697911.0
2021-05-06 10:30:00,70.32,70.33,70.16,70.24,558743.0,62.9574,62.9663,62.8141,62.8857,558743.0
2021-05-06 11:00:00,70.25,70.4,70.25,70.38,564609.0,62.8947,63.029,62.8947,63.0111,564609.0
2021-05-06 11:30:00,70.39,70.57,70.38,70.5,887255.0,63.02,63.1812,63.0111,63.1185,887255.0
2021-05-06 12:00:00,70.5,70.58,70.47,70.58,364725.0,63.1185,63.1901,63.0916,63.1901,364725.0
2021-05-06 12:30:00,70.58,70.59,70.5,70.5,446871.0,63.1901,63.1991,63.1185,63.1185,446871.0
2021-05-06 13:00:00,70.5,70.57,70.45,70.47,479688.0,63.1185,63.1812,63.0737,63.0916,479688.0
2021-05-06 13:30:00,70.48,70.6,70.45,70.57,404122.0,63.1006,63.208,63.0737,63.1812,404122.0
2021-05-06 14:00:00,70.57,70.61,70.48,70.58,514820.0,63.1812,63.217,63.1006,63.1901,514820.0
2021-05-06 14:30:00,70.58,70.62,70.49,70.51,431116.0,63.1901,63.2259,63.1096,63.1275,431116.0
2021-05-06 15:00:00,70.5,70.51,70.4,70.44,437433.0,63.1185,63.1275,63.029,63.0648,437433.0
2021-05-06 15:30:00,70.44,70.66,70.43,70.64,2188719.0,63.0648,63.2618,63.0558,63.2438,2188719.0
2021-05-07 09:30:00,70.54,70.68,70.39,70.62,1191813.0,63.1543,63.2797,63.02,63.2259,1191813.0
2021-05-07 10:00:00,70.61,70.86,70.57,70.74,653825.0,63.217,63.4408,63.1812,63.3334,653825.0
2021-05-07 10:30:00,70.75,70.78,70.57,70.62,609326.0,63.3423,63.3692,63.1812,63.2259,609326.0
2021-05-07 11:00:00,70.62,70.76,70.59,70.7,414164.0,63.2259,63.3513,63.1991,63.2976,414164.0
2021-05-07 11:30:00,70.7,70.76,70.61,70.66,494685.0,63.2976,63.3513,63.217,63.2618,494685.0
2021-05-07 12:00:00,70.66,70.67,70.49,70.49,653962.0,63.2618,63.2707,63.1096,63.1096,653962.0
2021-05-07 12:30:00,70.5,70.5,70.37,70.37,251707.0,63.1185,63.1185,63.0021,63.0021,251707.0
2021-05-07 13:00:00,70.38,70.43,70.35,70.42,827267.0,63.0111,63.0558,62.9842,63.0469,827267.0
2021-05-07 13:30:00,70.42,70.57,70.4,70.57,271675.0,63.0469,63.1812,63.029,63.1812,271675.0
2021-05-07 14:00:00,70.56,70.64,70.54,70.63,411211.0,63.1722,63.2438,63.1543,63.2349,411211.0
2021-05-07 14:30:00,70.63,70.66,70.56,70.59,508411.0,63.2349,63.2618,63.1722,63.1991,508411.0
2021-05-07 15:00:00,70.59,70.7,70.58,70.67,678433.0,63.1991,63.2976,63.1901,63.2707,678433.0
2021-05-07 15:30:00,70.67,70.73,70.61,70.64,2561398.0,63.2707,63.3244,63.217,63.2438,2561398.0
2021-05-10 09:30:00,70.9,71.38,70.88,71.37,830830.0,63.4766,63.9064,63.4587,63.8974,830830.0
2021-05-10 10:00:00,71.38,71.41,71.07,71.16,711120.0,63.9064,63.9332,63.6288,63.7094,711120.0
2021-05-10 10:30:00,71.15,71.43,71.14,71.39,775505.0,63.7005,63.9511,63.6915,63.9153,775505.0
2021-05-10 11:00:00,71.39,71.62,71.36,71.58,654198.0,63.9153,64.1212,63.8885,64.0854,654198.0
2021-05-10 11:30:00,71.58,71.64,71.46,71.59,619108.0,64.0854,64.1391,63.978,64.0944,619108.0
2021-05-10 12:00:00,71.59,71.6,71.48,71.55,716592.0,64.0944,64.1033,63.9959,64.0586,716592.0
2021-05-10 12:30:00,71.55,71.57,71.44,71.46,335325.0,64.0586,64.0765,63.9601,63.978,335325.0
2021-05-10 13:00:00,71.47,71.56,71.46,71.52,418612.0,63.9869,64.0675,63.978,64.0317,418612.0
2021-05-10 13:30:00,71.52,71.61,71.5,71.53,415837.0,64.0317,64.1123,64.0138,64.0407,415837.0
2021-05-10 14:00:00,71.53,71.56,71.35,71.4,795024.0,64.0407,64.0675,63.8795,63.9243,795024.0
2021-05-10 14:30:00,71.4,71.41,71.28,71.36,674904.0,63.9243,63.9332,63.8168,63.8885,674904.0
2021-05-10 15:00:00,71.35,71.37,71.24,71.37,617990.0,63.8795,63.8974,63.781,63.8974,617990.0
2021-05-10 15:30:00,71.36,71.49,71.18,71.19,2213550.0,63.8885,64.0049,63.7273,63.7363,2213550.0
2021-05-11 09:30:00,71.21,71.36,70.67,70.81,2396935.0,63.7542,63.8885,63.2707,63.396,2396935.0
2021-05-11 10:00:00,70.84,71.17,70.83,71.06,1625531.0,63.4229,63.7184,63.414,63.6199,1625531.0
2021-05-11 10:30:00,71.06,71.07,70.66,70.76,1289662.0,63.6199,63.6288,63.2618,63.3513,1289662.0
2021-05-11 11:00:00,70.75,70.79,70.44,70.7,913241.0,63.3423,63.3781,63.0648,63.2976,913241.0
2021-05-11 11:30:00,70.7,70.78,70.55,70.67,815629.0,63.2976,63.3692,63.1633,63.2707,815629.0
2021-05-11 12:00:00,70.67,70.69,70.48,70.49,570329.0,63.2707,63.2886,63.1006,63.1096,570329.0
2021-05-11 12:30:00,70.48,70.52,70.27,70.31,413103.0,63.1006,63.1364,62.9126,62.9484,413103.0
2021-05-11 13:00:00,70.3,70.41,70.24,70.39,538730.0,62.9394,63.0379,62.8857,63.02,538730.0
2021-05-11 13:30:00,70.4,70.56,70.39,70.51,407907.0,63.029,63.1722,63.02,63.1275,407907.0
2021-05-11 14:00:00,70.51,70.57,70.41,70.56,583199.0,63.1275,63.1812,63.0379,63.1722,583199.0
2021-05-11 14:30:00,70.55,70.57,70.39,70.56,564180.0,63.1633,63.1812,63.02,63.1722,564180.0
2021-05-11 15:00:00,70.56,70.65,70.46,70.53,856341.0,63.1722,63.2528,63.0827,63.1454,856341.0
2021-05-11 15:30:00,70.53,70.6,70.3,70.56,2393191.0,63.1454,63.208,62.9394,63.1722,2393191.0
2021-05-12 09:30:00,70.41,70.48,70.04,70.17,1775106.0,63.0379,63.1006,62.7067,62.8231,1775106.0
2021-05-12 10:00:00,70.17,70.37,70.04,70.28,1114275.0,62.8231,63.0021,62.7067,62.9215,1114275.0
2021-05-12 10:30:00,70.27,70.28,70.06,70.21,1148975.0,62.9126,62.9215,62.7246,62.8589,1148975.0
2021-05-12 11:00:00,70.2,70.23,70.05,70.23,571927.0,62.8499,62.8768,62.7156,62.8768,571927.0
2021-05-12 11:30:00,70.24,70.32,70.1,70.13,610476.0,62.8857,62.9574,62.7604,62.7872,610476.0
2021-05-12 12:00:00,70.13,70.25,70.1,70.14,385373.0,62.7872,62.8947,62.7604,62.7962,385373.0
2021-05-12 12:30:00,70.13,70.13,69.98,70.03,517306.0,62.7872,62.7872,62.653,62.6977,517306.0
2021-05-12 13:00:00,70.03,70.08,69.9,69.95,644710.0,62.6977,62.7425,62.5813,62.6261,644710.0
2021-05-12 13:30:00,69.94,69.96,69.81,69.86,397356.0,62.6171,62.635,62.5008,62.5455,397356.0
2021-05-12 14:00:00,69.86,69.88,69.72,69.74,493868.0,62.5455,62.5634,62.4202,62.4381,493868.0
2021-05-12 14:30:00,69.73,70.0,69.7,69.99,824376.0,62.4291,62.6709,62.4023,62.6619,824376.0
2021-05-12 15:00:00,69.99,70.01,69.69,69.7,898452.0,62.6619,62.6798,62.3933,62.4023,898452.0
2021-05-12 15:30:00,69.7,69.82,69.61,69.63,2967197.0,62.4023,62.5097,62.3217,62.3396,2967197.0
2021-05-13 09:30:00,69.61,70.06,69.53,69.89,1998627.0,62.3217,62.7246,62.2501,62.5724,1998627.0
2021-05-13 10:00:00,69.9,70.37,69.9,70.37,1430824.0,62.5813,63.0021,62.5813,63.0021,1430824.0
2021-05-13 10:30:00,70.37,70.47,70.29,70.43,855617.0,63.0021,63.0916,62.9305,63.0558,855617.0
2021-05-13 11:00:00,70.43,70.46,70.3,70.34,1159008.0,63.0558,63.0827,62.9394,62.9753,1159008.0
2021-05-13 11:30:00,70.35,70.58,70.29,70.54,1087987.0,62.9842,63.1901,62.9305,63.1543,1087987.0
2021-05-13 12:00:00,70.55,70.67,70.5,70.65,794303.0,63.1633,63.2707,63.1185,63.2528,794303.0
2021-05-13 12:30:00,70.64,70.79,70.62,70.72,931134.0,63.2438,63.3781,63.2259,63.3155,931134.0
2021-05-13 13:00:00,70.71,70.72,70.54,70.62,1000420.0,63.3065,63.3155,63.1543,63.2259,1000420.0
2021-05-13 13:30:00,70.62,70.66,70.53,70.57,1605362.0,63.2259,63.2618,63.1454,63.1812,1605362.0
2021-05-13 14:00:00,70.56,70.86,70.56,70.85,714607.0,63.1722,63.4408,63.1722,63.4319,714607.0
2021-05-13 14:30:00,70.86,70.86,70.7,70.79,1001954.0,63.4408,63.4408,63.2976,63.3781,1001954.0
2021-05-13 15:00:00,70.8,70.9,70.77,70.88,1126800.0,63.3871,63.4766,63.3602,63.4587,1126800.0
2021-05-13 15:30:00,70.87,70.92,70.58,70.59,2846039.0,63.4498,63.4945,63.1901,63.1991,2846039.0
2021-05-14 09:30:00,70.87,71.34,70.83,71.2,1396384.0,63.4498,63.8706,63.414,63.7452,1396384.0
2021-05-14 10:00:00,71.19,71.24,71.01,71.02,1193437.0,63.7363,63.781,63.5751,63.5841,1193437.0
2021-05-14 10:30:00,71.02,71.14,70.95,71.11,821140.0,63.5841,63.6915,63.5214,63.6646,821140.0
2021-05-14 11:00:00,71.11,71.18,71.07,71.17,450181.0,63.6646,63.7273,63.6288,63.7184,450181.0
2021-05-14 11:30:00,71.17,71.25,71.07,71.07,449371.0,63.7184,63.79,63.6288,63.6288,449371.0
2021-05-14 12:00:00,71.07,71.09,70.98,71.05,384120.0,63.6288,63.6467,63.5483,63.6109,384120.0
2021-05-14 12:30:00,71.05,71.09,71.01,71.06,288625.0,63.6109,63.6467,63.5751,63.6199,288625.0
2021-05-14 13:00:00,71.06,71.12,71.0,71.01,388776.0,63.6199,63.6736,63.5662,63.5751,388776.0
2021-05-14 13:30:00,71.0,71.09,71.0,71.01,413844.0,63.5662,63.6467,63.5662,63.5751,413844.0
2021-05-14 14:00:00,71.0,71.01,70.93,70.95,341310.0,63.5662,63.5751,63.5035,63.5214,341310.0
2021-05-14 14:30:00,70.95,71.06,70.94,71.01,416486.0,63.5214,63.6199,63.5124,63.5751,416486.0
2021-05-14 15:00:00,71.0,71.06,70.99,71.0,585574.0,63.5662,63.6199,63.5572,63.5662,585574.0
2021-05-14 15:30:00,71.0,71.04,70.88,70.89,1827804.0,63.5662,63.602,63.4587,63.4677,1827804.0
2021-05-17 09:30:00,70.95,71.22,70.94,71.19,1878363.0,63.5214,63.7631,63.5124,63.7363,1878363.0
2021-05-17 10:00:00,71.18,71.26,70.91,70.91,1161927.0,63.7273,63.7989,63.4856,63.4856,1161927.0
2021-05-17 10:30:00,70.92,70.93,70.68,70.76,986291.0,63.4945,63.5035,63.2797,63.3513,986291.0
2021-05-17 11:00:00,70.77,70.82,70.68,70.69,667333.0,63.3602,63.405,63.2797,63.2886,667333.0
2021-05-17 11:30:00,70.69,70.88,70.66,70.88,459534.0,63.2886,63.4587,63.2618,63.4587,459534.0
2021-05-17 12:00:00,70.87,70.94,70.8,70.92,697917.0,63.4498,63.5124,63.3871,63.4945,697917.0
2021-05-17 12:30:00,70.92,70.99,70.89,70.98,372001.0,63.4945,63.5572,63.4677,63.5483,372001.0
2021-05-17 13:00:00,70.98,71.0,70.89,70.94,435348.0,63.5483,63.5662,63.4677,63.5124,435348.0
2021-05-17 13:30:00,70.93,70.99,70.86,70.96,330504.0,63.5035,63.5572,63.4408,63.5303,330504.0
2021-05-17 14:00:00,70.95,71.03,70.91,71.01,264097.0,63.5214,63.593,63.4856,63.5751,264097.0
2021-05-17 14:30:00,71.01,71.03,70.96,71.03,356588.0,63.5751,63.593,63.5303,63.593,356588.0
2021-05-17 15:00:00,71.03,71.03,70.88,70.91,550712.0,63.593,63.593,63.4587,63.4856,550712.0
2021-05-17 15:30:00,70.91,70.95,70.75,70.8,1842288.0,63.4856,63.5214,63.3423,63.3871,1842288.0
2021-05-18 09:30:00,70.88,71.17,70.63,70.68,1746797.0,63.4587,63.7184,63.2349,63.2797,1746797.0
2021-05-18 10:00:00,70.68,70.78,70.55,70.68,1107044.0,63.2797,63.3692,63.1633,63.2797,1107044.0
2021-05-18 10:30:00,70.68,70.81,70.59,70.7,775848.0,63.2797,63.396,63.1991,63.2976,775848.0
2021-05-18 11:00:00,70.69,70.76,70.65,70.72,640450.0,63.2886,63.3513,63.2528,63.3155,640450.0
2021-05-18 11:30:00,70.72,70.82,70.71,70.78,520227.0,63.3155,63.405,63.3065,63.3692,520227.0
2021-05-18 12:00:00,70.78,70.86,70.74,70.76,299275.0,63.3692,63.4408,63.3334,63.3513,299275.0
2021-05-18 12:30:00,70.76,70.78,70.71,70.75,341370.0,63.3513,63.3692,63.3065,63.3423,341370.0
2021-05-18 13:00:00,70.75,70.82,70.74,70.8,284170.0,63.3423,63.405,63.3334,63.3871,284170.0
2021-05-18 13:30:00,70.8,70.87,70.76,70.81,439067.0,63.3871,63.4498,63.3513,63.396,439067.0
2021-05-18 14:00:00,70.81,70.84,70.71,70.75,336272.0,63.396,63.4229,63.3065,63.3423,336272.0
2021-05-18 14:30:00,70.74,70.81,70.72,70.8,572947.0,63.3334,63.396,63.3155,63.3871,572947.0
2021-05-18 15:00:00,70.8,70.8,70.72,70.78,1070647.0,63.3871,63.3871,63.3155,63.3692,1070647.0
2021-05-18 15:30:00,70.78,70.87,70.55,70.59,2178949.0,63.3692,63.4498,63.1633,63.1991,2178949.0
2021-05-19 09:30:00,70.25,70.46,69.97,70.38,1762243.0,62.8947,63.0827,62.644,63.0111,1762243.0
2021-05-19 10:00:00,70.37,70.4,69.97,70.09,1384340.0,63.0021,63.029,62.644,62.7514,1384340.0
2021-05-19 10:30:00,70.09,70.14,69.86,69.97,969909.0,62.7514,62.7962,62.5455,62.644,969909.0
2021-05-19 11:00:00,69.97,70.2,69.94,70.18,732000.0,62.644,62.8499,62.6171,62.832,732000.0
2021-05-19 11:30:00,70.17,70.2,70.01,70.19,447156.0,62.8231,62.8499,62.6798,62.841,447156.0
2021-05-19 12:00:00,70.19,70.29,70.17,70.19,542460.0,62.841,62.9305,62.8231,62.841,542460.0
2021-05-19 12:30:00,70.18,70.33,70.17,70.31,609090.0,62.832,62.9663,62.8231,62.9484,609090.0
2021-05-19 13:00:00,70.32,70.37,70.25,70.31,498517.0,62.9574,63.0021,62.8947,62.9484,498517.0
2021-05-19 13:30:00,70.31,70.32,70.22,70.25,229527.0,62.9484,62.9574,62.8678,62.8947,229527.0
2021-05-19 14:00:00,70.24,70.35,70.06,70.3,965744.0,62.8857,62.9842,62.7246,62.9394,965744.0
2021-05-19 14:30:00,70.3,70.36,70.12,70.14,785735.0,62.9394,62.9932,62.7783,62.7962,785735.0
2021-05-19 15:00:00,70.12,70.25,70.04,70.22,905380.0,62.7783,62.8947,62.7067,62.8678,905380.0
2021-05-19 15:30:00,70.23,70.42,70.09,70.39,2348953.0,62.8768,63.0469,62.7514,63.02,2348953.0
2021-05-20 09:30:00,70.37,70.74,70.33,70.6,1532612.0,63.0021,63.3334,62.9663,63.208,1532612.0
2021-05-20 10:00:00,70.6,70.73,70.54,70.67,675884.0,63.208,63.3244,63.1543,63.2707,675884.0
2021-05-20 10:30:00,70.68,70.85,70.66,70.81,653614.0,63.2797,63.4319,63.2618,63.396,653614.0
2021-05-20 11:00:00,70.81,70.91,70.77,70.9,775112.0,63.396,63.4856,63.3602,63.4766,775112.0
2021-05-20 11:30:00,70.9,71.15,70.9,71.02,523906.0,63.4766,63.7005,63.4766,63.5841,523906.0
2021-05-20 12:00:00,71.02,71.17,71.0,71.14,391019.0,63.5841,63.7184,63.5662,63.6915,391019.0
2021-05-20 12:30:00,71.15,71.25,71.13,71.2,977185.0,63.7005,63.79,63.6825,63.7452,977185.0
2021-05-20 13:00:00,71.2,71.23,71.16,71.22,446865.0,63.7452,63.7721,63.7094,63.7631,446865.0
2021-05-20 13:30:00,71.22,71.26,71.09,71.18,801942.0,63.7631,63.7989,63.6467,63.7273,801942.0
2021-05-20 14:00:00,71.18,71.23,71.12,71.17,315917.0,63.7273,63.7721,63.6736,63.7184,315917.0
2021-05-20 14:30:00,71.17,71.17,71.04,71.06,301920.0,63.7184,63.7184,63.602,63.6199,301920.0
2021-05-20 15:00:00,71.06,71.21,71.0,71.19,711146.0,63.6199,63.7542,63.5662,63.7363,711146.0
2021-05-20 15:30:00,71.19,71.2,70.91,71.0,2571811.0,63.7363,63.7452,63.4856,63.5662,2571811.0
2021-05-21 09:30:00,71.19,71.48,71.15,71.23,1034910.0,63.7363,63.9959,63.7005,63.7721,1034910.0
2021-05-21 10:00:00,71.23,71.25,71.03,71.14,892050.0,63.7721,63.79,63.593,63.6915,892050.0
2021-05-21 10:30:00,71.13,71.24,71.08,71.11,529720.0,63.6825,63.781,63.6378,63.6646,529720.0
2021-05-21 11:00:00,71.11,71.2,71.04,71.12,282619.0,63.6646,63.7452,63.602,63.6736,282619.0
2021-05-21 11:30:00,71.12,71.18,71.03,71.06,281030.0,63.6736,63.7273,63.593,63.6199,281030.0
2021-05-21 12:00:00,71.07,71.1,70.93,70.98,604042.0,63.6288,63.6557,63.5035,63.5483,604042.0
2021-05-21 12:30:00,70.98,71.01,70.89,70.92,287473.0,63.5483,63.5751,63.4677,63.4945,287473.0
2021-05-21 13:00:00,70.92,71.02,70.91,71.02,192324.0,63.4945,63.5841,63.4856,63.5841,192324.0
2021-05-21 13:30:00,71.01,71.07,71.0,71.03,243074.0,63.5751,63.6288,63.5662,63.593,243074.0
2021-05-21 14:00:00,71.04,71.11,70.99,71.01,346119.0,63.602,63.6646,63.5572,63.5751,346119.0
2021-05-21 14:30:00,71.01,71.05,70.92,71.01,386180.0,63.5751,63.6109,63.4945,63.5751,386180.0
2021-05-21 15:00:00,71.01,71.13,70.98,71.09,415516.0,63.5751,63.6825,63.5483,63.6467,415516.0
2021-05-21 15:30:00,71.09,71.1,70.94,71.01,1785316.0,63.6467,63.6557,63.5124,63.5751,1785316.0
2021-05-24 09:30:00,71.1,71.42,70.97,71.14,1391675.0,63.6557,63.9422,63.5393,63.6915,1391675.0
2021-05-24 10:00:00,71.14,71.37,71.12,71.3,735015.0,63.6915,63.8974,63.6736,63.8347,735015.0
2021-05-24 10:30:00,71.31,71.46,71.25,71.45,369399.0,63.8437,63.978,63.79,63.969,369399.0
2021-05-24 11:00:00,71.45,71.45,71.31,71.38,274781.0,63.969,63.969,63.8437,63.9064,274781.0
2021-05-24 11:30:00,71.38,71.4,71.26,71.3,240378.0,63.9064,63.9243,63.7989,63.8347,240378.0
2021-05-24 12:00:00,71.29,71.37,71.29,71.36,382900.0,63.8258,63.8974,63.8258,63.8885,382900.0
2021-05-24 12:30:00,71.37,71.47,71.36,71.47,339898.0,63.8974,63.9869,63.8885,63.9869,339898.0
2021-05-24 13:00:00,71.47,71.48,71.42,71.44,176533.0,63.9869,63.9959,63.9422,63.9601,176533.0
2021-05-24 13:30:00,71.45,71.46,71.35,71.4,249970.0,63.969,63.978,63.8795,63.9243,249970.0
2021-05-24 14:00:00,71.4,71.48,71.39,71.43,231320.0,63.9243,63.9959,63.9153,63.9511,231320.0
2021-05-24 14:30:00,71.43,71.47,71.33,71.34,166671.0,63.9511,63.9869,63.8616,63.8706,166671.0
2021-05-24 15:00:00,71.34,71.38,71.31,71.31,416418.0,63.8706,63.9064,63.8437,63.8437,416418.0
2021-05-24 15:30:00,71.31,71.36,71.17,71.21,1110018.0,63.8437,63.8885,63.7184,63.7542,1110018.0
2021-05-25 09:30:00,71.28,71.31,70.82,71.13,1590566.0,63.8168,63.8437,63.405,63.6825,1590566.0
2021-05-25 10:00:00,71.13,71.16,70.98,71.01,612083.0,63.6825,63.7094,63.5483,63.5751,612083.0
2021-05-25 10:30:00,71.0,71.07,70.91,70.96,557402.0,63.5662,63.6288,63.4856,63.5303,557402.0
2021-05-25 11:00:00,70.97,71.12,70.94,71.06,518803.0,63.5393,63.6736,63.5124,63.6199,518803.0
2021-05-25 11:30:00,71.06,71.11,71.01,71.02,452068.0,63.6199,63.6646,63.5751,63.5841,452068.0
2021-05-25 12:00:00,71.02,71.19,71.01,71.16,300024.0,63.5841,63.7363,63.5751,63.7094,300024.0
2021-05-25 12:30:00,71.16,71.24,71.15,71.22,351885.0,63.7094,63.781,63.7005,63.7631,351885.0
2021-05-25 13:00:00,71.22,71.23,71.1,71.16,467633.0,63.7631,63.7721,63.6557,63.7094,467633.0
2021-05-25 13:30:00,71.15,71.15,71.07,71.07,307367.0,63.7005,63.7005,63.6288,63.6288,307367.0
2021-05-25 14:00:00,71.08,71.15,71.06,71.08,472499.0,63.6378,63.7005,63.6199,63.6378,472499.0
2021-05-25 14:30:00,71.08,71.22,71.08,71.2,287817.0,63.6378,63.7631,63.6378,63.7452,287817.0
2021-05-25 15:00:00,71.2,71.27,71.13,71.23,494181.0,63.7452,63.8079,63.6825,63.7721,494181.0
2021-05-25 15:30:00,71.23,71.27,71.16,71.25,1320908.0,63.7721,63.8079,63.7094,63.79,1320908.0
2021-05-26 09:30:00,71.29,71.36,70.96,71.03,1159972.0,63.8258,63.8885,63.5303,63.593,1159972.0
2021-05-26 10:00:00,71.03,71.2,70.99,71.11,501901.0,63.593,63.7452,63.5572,63.6646,501901.0
2021-05-26 10:30:00,71.11,71.18,71.09,71.17,1068826.0,63.6646,63.7273,63.6467,63.7184,1068826.0
2021-05-26 11:00:00,71.17,71.31,71.15,71.16,2059326.0,63.7184,63.8437,63.7005,63.7094,2059326.0
2021-05-26 11:30:00,71.15,71.17,71.1,71.13,547242.0,63.7005,63.7184,63.6557,63.6825,547242.0
2021-05-26 12:00:00,71.13,71.23,71.11,71.19,335580.0,63.6825,63.7721,63.6646,63.7363,335580.0
2021-05-26 12:30:00,71.19,71.25,71.18,71.23,305603.0,63.7363,63.79,63.7273,63.7721,305603.0
2021-05-26 13:00:00,71.22,71.23,71.12,71.13,517305.0,63.7631,63.7721,63.6736,63.6825,517305.0
2021-05-26 13:30:00,71.12,71.16,71.07,71.09,369713.0,63.6736,63.7094,63.6288,63.6467,369713.0
2021-05-26 14:00:00,71.09,71.1,71.04,71.07,483510.0,63.6467,63.6557,63.602,63.6288,483510.0
2021-05-26 14:30:00,71.07,71.1,71.01,71.01,273407.0,63.6288,63.6557,63.5751,63.5751,273407.0
2021-05-26 15:00:00,71.01,71.06,71.0,71.04,872926.0,63.5751,63.6199,63.5662,63.602,872926.0
2021-05-26 15:30:00,71.04,71.13,71.01,71.1,1683202.0,63.602,63.6825,63.5751,63.6557,1683202.0
2021-05-27 09:30:00,71.22,71.45,71.16,71.35,1496379.0,63.7631,63.969,63.7094,63.8795,1496379.0
2021-05-27 10:00:00,71.35,71.4,71.21,71.27,1009887.0,63.8795,63.9243,63.7542,63.8079,1009887.0
2021-05-27 10:30:00,71.27,71.31,71.19,71.21,678644.0,63.8079,63.8437,63.7363,63.7542,678644.0
2021-05-27 11:00:00,71.21,71.21,71.07,71.07,488357.0,63.7542,63.7542,63.6288,63.6288,488357.0
2021-05-27 11:30:00,71.07,71.15,71.05,71.14,470087.0,63.6288,63.7005,63.6109,63.6915,470087.0
2021-05-27 12:00:00,71.13,71.15,71.05,71.06,301866.0,63.6825,63.7005,63.6109,63.6199,301866.0
2021-05-27 12:30:00,71.06,71.13,71.06,71.09,263537.0,63.6199,63.6825,63.6199,63.6467,263537.0
2021-05-27 13:00:00,71.1,71.14,71.09,71.11,240470.0,63.6557,63.6915,63.6467,63.6646,240470.0
2021-05-27 13:30:00,71.11,71.12,71.04,71.04,346973.0,63.6646,63.6736,63.602,63.602,346973.0
2021-05-27 14:00:00,71.04,71.04,70.87,70.91,346337.0,63.602,63.602,63.4498,63.4856,346337.0
2021-05-27 14:30:00,70.92,70.94,70.83,70.92,382470.0,63.4945,63.5124,63.414,63.4945,382470.0
2021-05-27 15:00:00,70.92,70.93,70.82,70.83,1097827.0,63.4945,63.5035,63.405,63.414,1097827.0
2021-05-27 15:30:00,70.83,70.83,70.59,70.66,4101729.0,63.414,63.414,63.1991,63.2618,4101729.0
2021-05-28 09:30:00,70.77,71.11,70.77,70.96,1341192.0,63.3602,63.6646,63.3602,63.5303,1341192.0
2021-05-28 10:00:00,70.97,71.07,70.93,71.04,900068.0,63.5393,63.6288,63.5035,63.602,900068.0
2021-05-28 10:30:00,71.05,71.05,70.95,70.98,853890.0,63.6109,63.6109,63.5214,63.5483,853890.0
2021-05-28 11:00:00,70.98,71.0,70.92,70.97,837002.0,63.5483,63.5662,63.4945,63.5393,837002.0
2021-05-28 11:30:00,70.96,71.0,70.9,70.94,394587.0,63.5303,63.5662,63.4766,63.5124,394587.0
2021-05-28 12:00:00,70.94,71.0,70.91,70.98,245530.0,63.5124,63.5662,63.4856,63.5483,245530.0
2021-05-28 12:30:00,70.99,70.99,70.83,70.86,379380.0,63.5572,63.5572,63.414,63.4408,379380.0
2021-05-28 13:00:00,70.86,70.87,70.81,70.84,245025.0,63.4408,63.4498,63.396,63.4229,245025.0
2021-05-28 13:30:00,70.84,70.89,70.82,70.85,320579.0,63.4229,63.4677,63.405,63.4319,320579.0
2021-05-28 14:00:00,70.86,70.94,70.85,70.92,450819.0,63.4408,63.5124,63.4319,63.4945,450819.0
2021-05-28 14:30:00,70.92,70.93,70.88,70.9,221614.0,63.4945,63.5035,63.4587,63.4766,221614.0
2021-05-28 15:00:00,70.89,70.9,70.84,70.86,423996.0,63.4677,63.4766,63.4229,63.4408,423996.0
2021-05-28 15:30:00,70.86,70.95,70.76,70.78,1474158.0,63.4408,63.5214,63.3513,63.3692,1474158.0
2021-06-01 09:30:00,71.08,71.26,70.84,71.01,1199210.0,63.6378,63.7989,63.4229,63.5751,1199210.0
2021-06-01 10:00:00,71.01,71.02,70.9,70.93,696010.0,63.5751,63.5841,63.4766,63.5035,696010.0
2021-06-01 10:30:00,70.93,70.93,70.79,70.84,870438.0,63.5035,63.5035,63.3781,63.4229,870438.0
2021-06-01 11:00:00,70.83,70.86,70.77,70.78,759644.0,63.414,63.4408,63.3602,63.3692,759644.0
2021-06-01 11:30:00,70.78,70.79,70.73,70.73,568946.0,63.3692,63.3781,63.3244,63.3244,568946.0
2021-06-01 12:00:00,70.74,70.77,70.58,70.59,371811.0,63.3334,63.3602,63.1901,63.1991,371811.0
2021-06-01 12:30:00,70.58,70.6,70.5,70.5,416848.0,63.1901,63.208,63.1185,63.1185,416848.0
2021-06-01 13:00:00,70.51,70.51,70.39,70.41,386932.0,63.1275,63.1275,63.02,63.0379,386932.0
2021-06-01 13:30:00,70.41,70.46,70.38,70.45,329692.0,63.0379,63.0827,63.0111,63.0737,329692.0
2021-06-01 14:00:00,70.45,70.51,70.44,70.51,235620.0,63.0737,63.1275,63.0648,63.1275,235620.0
2021-06-01 14:30:00,70.51,70.52,70.43,70.45,534002.0,63.1275,63.1364,63.0558,63.0737,534002.0
2021-06-01 15:00:00,70.45,70.47,70.41,70.42,473099.0,63.0737,63.0916,63.0379,63.0469,473099.0
2021-06-01 15:30:00,70.42,70.56,70.33,70.56,1462613.0,63.0469,63.1722,62.9663,63.1722,1462613.0
2021-06-02 09:30:00,70.65,70.74,70.5,70.7,829235.0,63.2528,63.3334,63.1185,63.2976,829235.0
2021-06-02 10:00:00,70.7,70.74,70.53,70.65,604900.0,63.2976,63.3334,63.1454,63.2528,604900.0
2021-06-02 10:30:00,70.64,70.65,70.52,70.63,338971.0,63.2438,63.2528,63.1364,63.2349,338971.0
2021-06-02 11:00:00,70.63,70.77,70.62,70.76,608814.0,63.2349,63.3602,63.2259,63.3513,608814.0
2021-06-02 11:30:00,70.76,70.8,70.72,70.78,266445.0,63.3513,63.3871,63.3155,63.3692,266445.0
2021-06-02 12:00:00,70.79,70.92,70.78,70.9,265423.0,63.3781,63.4945,63.3692,63.4766,265423.0
2021-06-02 12:30:00,70.9,70.96,70.84,70.92,263618.0,63.4766,63.5303,63.4229,63.4945,263618.0
2021-06-02 13:00:00,70.93,70.95,70.87,70.91,261961.0,63.5035,63.5214,63.4498,63.4856,261961.0
2021-06-02 13:30:00,70.91,70.91,70.87,70.9,327580.0,63.4856,63.4856,63.4498,63.4766,327580.0
2021-06-02 14:00:00,70.9,70.91,70.79,70.8,278634.0,63.4766,63.4856,63.3781,63.3871,278634.0
2021-06-02 14:30:00,70.79,70.8,70.74,70.74,212570.0,63.3781,63.3871,63.3334,63.3334,212570.0
2021-06-02 15:00:00,70.75,70.79,70.73,70.77,325944.0,63.3423,63.3781,63.3244,63.3602,325944.0
2021-06-02 15:30:00,70.76,70.89,70.74,70.87,1032266.0,63.3513,63.4677,63.3334,63.4498,1032266.0
2021-06-03 09:30:00,70.65,70.87,70.62,70.84,1997414.0,63.2528,63.4498,63.2259,63.4229,1997414.0
2021-06-03 10:00:00,70.84,71.02,70.83,70.86,851327.0,63.4229,63.5841,63.414,63.4408,851327.0
2021-06-03 10:30:00,70.85,70.94,70.74,70.92,472661.0,63.4319,63.5124,63.3334,63.4945,472661.0
2021-06-03 11:00:00,70.92,71.13,70.92,71.09,534606.0,63.4945,63.6825,63.4945,63.6467,534606.0
2021-06-03 11:30:00,71.09,71.13,70.99,71.01,883618.0,63.6467,63.6825,63.5572,63.5751,883618.0
2021-06-03 12:00:00,71.02,71.05,70.94,70.95,384859.0,63.5841,63.6109,63.5124,63.5214,384859.0
2021-06-03 12:30:00,70.95,71.0,70.9,70.92,573612.0,63.5214,63.5662,63.4766,63.4945,573612.0
2021-06-03 13:00:00,70.92,71.0,70.89,70.97,1052808.0,63.4945,63.5662,63.4677,63.5393,1052808.0
2021-06-03 13:30:00,70.97,71.05,70.96,70.99,293810.0,63.5393,63.6109,63.5303,63.5572,293810.0
2021-06-03 14:00:00,71.0,71.02,70.98,71.0,141593.0,63.5662,63.5841,63.5483,63.5662,141593.0
2021-06-03 14:30:00,70.99,71.04,70.99,71.01,160738.0,63.5572,63.602,63.5572,63.5751,160738.0
2021-06-03 15:00:00,71.0,71.05,70.97,71.05,172844.0,63.5662,63.6109,63.5393,63.6109,172844.0
2021-06-03 15:30:00,71.06,71.33,71.05,71.27,1226475.0,63.6199,63.8616,63.6109,63.8079,1226475.0
2021-06-04 09:30:00,71.45,71.58,71.38,71.43,862804.0,63.969,64.0854,63.9064,63.9511,862804.0
2021-06-04 10:00:00,71.43,71.6,71.42,71.45,669708.0,63.9511,64.1033,63.9422,63.969,669708.0
2021-06-04 10:30:00,71.45,71.63,71.44,71.61,564790.0,63.969,64.1302,63.9601,64.1123,564790.0
2021-06-04 11:00:00,71.61,71.69,71.53,71.58,662059.0,64.1123,64.1839,64.0407,64.0854,662059.0
2021-06-04 11:30:00,71.58,71.62,71.45,71.49,247844.0,64.0854,64.1212,63.969,64.0049,247844.0
2021-06-04 12:00:00,71.49,71.51,71.37,71.37,176622.0,64.0049,64.0228,63.8974,63.8974,176622.0
2021-06-04 12:30:00,71.37,71.42,71.34,71.35,119685.0,63.8974,63.9422,63.8706,63.8795,119685.0
2021-06-04 13:00:00,71.35,71.39,71.29,71.3,179629.0,63.8795,63.9153,63.8258,63.8347,179629.0
2021-06-04 13:30:00,71.3,71.38,71.29,71.35,234424.0,63.8347,63.9064,63.8258,63.8795,234424.0
2021-06-04 14:00:00,71.34,71.43,71.34,71.43,176214.0,63.8706,63.9511,63.8706,63.9511,176214.0
2021-06-04 14:30:00,71.42,71.5,71.41,71.46,203965.0,63.9422,64.0138,63.9332,63.978,203965.0
2021-06-04 15:00:00,71.47,71.5,71.42,71.46,246395.0,63.9869,64.0138,63.9422,63.978,246395.0
2021-06-04 15:30:00,71.46,71.53,71.42,71.52,1146179.0,63.978,64.0407,63.9422,64.0317,1146179.0
2021-06-07 09:30:00,71.55,71.62,71.41,71.51,661962.0,64.0586,64.1212,63.9332,64.0228,661962.0
2021-06-07 10:00:00,71.5,71.53,71.28,71.3,605355.0,64.0138,64.0407,63.8168,63.8347,605355.0
2021-06-07 10:30:00,71.3,71.31,71.16,71.2,754861.0,63.8347,63.8437,63.7094,63.7452,754861.0
2021-06-07 11:00:00,71.19,71.22,71.15,71.15,603470.0,63.7363,63.7631,63.7005,63.7005,603470.0
2021-06-07 11:30:00,71.15,71.17,71.09,71.11,579838.0,63.7005,63.7184,63.6467,63.6646,579838.0
2021-06-07 12:00:00,71.11,71.13,71.08,71.12,398455.0,63.6646,63.6825,63.6378,63.6736,398455.0
2021-06-07 12:30:00,71.11,71.2,71.09,71.19,329765.0,63.6646,63.7452,63.6467,63.7363,329765.0
2021-06-07 13:00:00,71.18,71.21,71.12,71.15,273061.0,63.7273,63.7542,63.6736,63.7005,273061.0
2021-06-07 13:30:00,71.15,71.17,71.11,71.15,227670.0,63.7005,63.7184,63.6646,63.7005,227670.0
2021-06-07 14:00:00,71.15,71.17,71.13,71.15,157575.0,63.7005,63.7184,63.6825,63.7005,157575.0
2021-06-07 14:30:00,71.15,71.24,71.14,71.19,253503.0,63.7005,63.781,63.6915,63.7363,253503.0
2021-06-07 15:00:00,71.19,71.26,71.19,71.25,218913.0,63.7363,63.7989,63.7363,63.79,218913.0
2021-06-07 15:30:00,71.25,71.41,71.24,71.4,1395017.0,63.79,63.9332,63.781,63.9243,1395017.0
2021-06-08 09:30:00,71.39,71.51,71.17,71.17,1481754.0,63.9153,64.0228,63.7184,63.7184,1481754.0
2021-06-08 10:00:00,71.17,71.26,70.99,71.01,316825.0,63.7184,63.7989,63.5572,63.5751,316825.0
2021-06-08 10:30:00,71.0,71.06,70.95,71.01,314346.0,63.5662,63.6199,63.5214,63.5751,314346.0
2021-06-08 11:00:00,71.01,71.08,70.78,70.84,408191.0,63.5751,63.6378,63.3692,63.4229,408191.0
2021-06-08 11:30:00,70.83,70.98,70.82,70.91,572641.0,63.414,63.5483,63.405,63.4856,572641.0
2021-06-08 12:00:00,70.92,70.99,70.9,70.97,595107.0,63.4945,63.5572,63.4766,63.5393,595107.0
2021-06-08 12:30:00,70.97,70.99,70.87,70.89,264601.0,63.5393,63.5572,63.4498,63.4677,264601.0
2021-06-08 13:00:00,70.88,70.91,70.8,70.81,347918.0,63.4587,63.4856,63.3871,63.396,347918.0
2021-06-08 13:30:00,70.81,70.9,70.8,70.84,184766.0,63.396,63.4766,63.3871,63.4229,184766.0
2021-06-08 14:00:00,70.84,70.91,70.81,70.9,279119.0,63.4229,63.4856,63.396,63.4766,279119.0
2021-06-08 14:30:00,70.91,70.92,70.86,70.89,363403.0,63.4856,63.4945,63.4408,63.4677,363403.0
2021-06-08 15:00:00,70.9,70.94,70.87,70.9,403468.0,63.4766,63.5124,63.4498,63.4766,403468.0
2021-06-08 15:30:00,70.91,70.91,70.8,70.8,1553847.0,63.4856,63.4856,63.3871,63.3871,1553847.0
2021-06-09 09:30:00,70.65,71.02,70.65,71.0,1729222.0,63.2528,63.5841,63.2528,63.5662,1729222.0
2021-06-09 10:00:00,71.0,71.02,70.87,70.93,574778.0,63.5662,63.5841,63.4498,63.5035,574778.0
2021-06-09 10:30:00,70.93,70.98,70.85,70.98,477715.0,63.5035,63.5483,63.4319,63.5483,477715.0
2021-06-09 11:00:00,70.97,71.02,70.89,70.9,382442.0,63.5393,63.5841,63.4677,63.4766,382442.0
2021-06-09 11:30:00,70.9,70.92,70.79,70.81,365906.0,63.4766,63.4945,63.3781,63.396,365906.0
2021-06-09 12:00:00,70.81,70.84,70.7,70.7,336797.0,63.396,63.4229,63.2976,63.2976,336797.0
2021-06-09 12:30:00,70.69,70.71,70.64,70.65,219869.0,63.2886,63.3065,63.2438,63.2528,219869.0
2021-06-09 13:00:00,70.65,70.72,70.61,70.71,320227.0,63.2528,63.3155,63.217,63.3065,320227.0
2021-06-09 13:30:00,70.7,70.74,70.68,70.68,245855.0,63.2976,63.3334,63.2797,63.2797,245855.0
2021-06-09 14:00:00,70.68,70.7,70.64,70.69,322836.0,63.2797,63.2976,63.2438,63.2886,322836.0
2021-06-09 14:30:00,70.68,70.71,70.61,70.62,270458.0,63.2797,63.3065,63.217,63.2259,270458.0
2021-06-09 15:00:00,70.62,70.64,70.56,70.59,487033.0,63.2259,63.2438,63.1722,63.1991,487033.0
2021-06-09 15:30:00,70.59,70.59,70.44,70.46,1554717.0,63.1991,63.1991,63.0648,63.0827,1554717.0
2021-06-10 09:30:00,70.59,70.78,70.56,70.77,1120224.0,63.1991,63.3692,63.1722,63.3602,1120224.0
2021-06-10 10:00:00,70.77,70.88,70.77,70.84,933199.0,63.3602,63.4587,63.3602,63.4229,933199.0
2021-06-10 10:30:00,70.84,70.88,70.76,70.83,701016.0,63.4229,63.4587,63.3513,63.414,701016.0
2021-06-10 11:00:00,70.84,71.02,70.81,71.0,708482.0,63.4229,63.5841,63.396,63.5662,708482.0
2021-06-10 11:30:00,71.01,71.08,71.0,71.03,333407.0,63.5751,63.6378,63.5662,63.593,333407.0
2021-06-10 12:00:00,71.04,71.05,70.98,71.0,291422.0,63.602,63.6109,63.5483,63.5662,291422.0
2021-06-10 12:30:00,71.0,71.05,70.99,71.01,260966.0,63.5662,63.6109,63.5572,63.5751,260966.0
2021-06-10 13:00:00,71.01,71.06,70.98,71.0,257657.0,63.5751,63.6199,63.5483,63.5662,257657.0
2021-06-10 13:30:00,71.0,71.0,70.94,70.96,284506.0,63.5662,63.5662,63.5124,63.5303,284506.0
2021-06-10 14:00:00,70.96,70.98,70.85,70.86,248818.0,63.5303,63.5483,63.4319,63.4408,248818.0
2021-06-10 14:30:00,70.87,70.88,70.79,70.86,360649.0,63.4498,63.4587,63.3781,63.4408,360649.0
2021-06-10 15:00:00,70.86,70.89,70.84,70.88,611900.0,63.4408,63.4677,63.4229,63.4587,611900.0
2021-06-10 15:30:00,70.87,70.94,70.85,70.89,1644914.0,63.4498,63.5124,63.4319,63.4677,1644914.0
2021-06-11 09:30:00,71.04,71.07,70.71,70.74,584654.0,63.602,63.6288,63.3065,63.3334,584654.0
2021-06-11 10:00:00,70.75,70.85,70.66,70.73,572746.0,63.3423,63.4319,63.2618,63.3244,572746.0
2021-06-11 10:30:00,70.73,70.8,70.63,70.75,398237.0,63.3244,63.3871,63.2349,63.3423,398237.0
2021-06-11 11:00:00,70.76,70.84,70.69,70.73,506461.0,63.3513,63.4229,63.2886,63.3244,506461.0
2021-06-11 11:30:00,70.72,70.75,70.66,70.67,176106.0,63.3155,63.3423,63.2618,63.2707,176106.0
2021-06-11 12:00:00,70.67,70.7,70.6,70.69,251228.0,63.2707,63.2976,63.208,63.2886,251228.0
2021-06-11 12:30:00,70.69,70.69,70.61,70.62,169973.0,63.2886,63.2886,63.217,63.2259,169973.0
2021-06-11 13:00:00,70.62,70.67,70.6,70.64,131261.0,63.2259,63.2707,63.208,63.2438,131261.0
2021-06-11 13:30:00,70.64,70.71,70.63,70.71,683612.0,63.2438,63.3065,63.2349,63.3065,683612.0
2021-06-11 14:00:00,70.71,70.76,70.7,70.76,191625.0,63.3065,63.3513,63.2976,63.3513,191625.0
2021-06-11 14:30:00,70.75,70.78,70.73,70.76,239951.0,63.3423,63.3692,63.3244,63.3513,239951.0
2021-06-11 15:00:00,70.76,70.77,70.69,70.71,358879.0,63.3513,63.3602,63.2886,63.3065,358879.0
2021-06-11 15:30:00,70.71,70.97,70.7,70.94,1241565.0,63.3065,63.5393,63.2976,63.5124,1241565.0
2021-06-14 09:30:00,70.88,70.89,70.53,70.64,715587.0,63.4587,63.4677,63.1454,63.2438,715587.0
2021-06-14 10:00:00,70.64,70.67,70.5,70.59,586728.0,63.2438,63.2707,63.1185,63.1991,586728.0
2021-06-14 10:30:00,70.6,70.63,70.54,70.58,406004.0,63.208,63.2349,63.1543,63.1901,406004.0
2021-06-14 11:00:00,70.59,70.69,70.56,70.59,496921.0,63.1991,63.2886,63.1722,63.1991,496921.0
2021-06-14 11:30:00,70.59,70.68,70.55,70.56,242395.0,63.1991,63.2797,63.1633,63.1722,242395.0
2021-06-14 12:00:00,70.56,70.57,70.49,70.55,219562.0,63.1722,63.1812,63.1096,63.1633,219562.0
2021-06-14 12:30:00,70.55,70.56,70.48,70.5,168333.0,63.1633,63.1722,63.1006,63.1185,168333.0
2021-06-14 13:00:00,70.5,70.53,70.46,70.5,186240.0,63.1185,63.1454,63.0827,63.1185,186240.0
2021-06-14 13:30:00,70.5,70.55,70.49,70.53,303134.0,63.1185,63.1633,63.1096,63.1454,303134.0
2021-06-14 14:00:00,70.53,70.6,70.51,70.58,303888.0,63.1454,63.208,63.1275,63.1901,303888.0
2021-06-14 14:30:00,70.58,70.72,70.58,70.7,261654.0,63.1901,63.3155,63.1901,63.2976,261654.0
2021-06-14 15:00:00,70.7,70.8,70.7,70.8,514721.0,63.2976,63.3871,63.2976,63.3871,514721.0
2021-06-14 15:30:00,70.8,70.92,70.79,70.91,2224793.0,63.3871,63.4945,63.3781,63.4856,2224793.0
2021-06-15 09:30:00,70.97,71.12,70.78,70.81,711152.0,63.5393,63.6736,63.3692,63.396,711152.0
2021-06-15 10:00:00,70.81,70.99,70.79,70.98,267346.0,63.396,63.5572,63.3781,63.5483,267346.0
2021-06-15 10:30:00,70.99,70.99,70.86,70.89,286764.0,63.5572,63.5572,63.4408,63.4677,286764.0
2021-06-15 11:00:00,70.89,70.92,70.77,70.92,661077.0,63.4677,63.4945,63.3602,63.4945,661077.0
2021-06-15 11:30:00,70.92,70.92,70.75,70.77,171222.0,63.4945,63.4945,63.3423,63.3602,171222.0
2021-06-15 12:00:00,70.77,70.8,70.72,70.74,215286.0,63.3602,63.3871,63.3155,63.3334,215286.0
2021-06-15 12:30:00,70.73,70.73,70.67,70.71,149406.0,63.3244,63.3244,63.2707,63.3065,149406.0
2021-06-15 13:00:00,70.71,70.73,70.66,70.72,225728.0,63.3065,63.3244,63.2618,63.3155,225728.0
2021-06-15 13:30:00,70.73,70.77,70.69,70.75,137024.0,63.3244,63.3602,63.2886,63.3423,137024.0
2021-06-15 14:00:00,70.75,70.8,70.73,70.77,163957.0,63.3423,63.3871,63.3244,63.3602,163957.0
2021-06-15 14:30:00,70.77,70.82,70.73,70.78,156450.0,63.3602,63.405,63.3244,63.3692,156450.0
2021-06-15 15:00:00,70.78,70.78,70.7,70.72,267278.0,63.3692,63.3692,63.2976,63.3155,267278.0
2021-06-15 15:30:00,70.72,70.78,70.67,70.72,1269271.0,63.3155,63.3692,63.2707,63.3155,1269271.0
2021-06-16 09:30:00,70.75,70.83,70.63,70.66,594885.0,63.3423,63.414,63.2349,63.2618,594885.0
2021-06-16 10:00:00,70.66,70.7,70.48,70.53,355108.0,63.2618,63.2976,63.1006,63.1454,355108.0
2021-06-16 10:30:00,70.53,70.6,70.49,70.59,346134.0,63.1454,63.208,63.1096,63.1991,346134.0
2021-06-16 11:00:00,70.59,70.6,70.52,70.53,372953.0,63.1991,63.208,63.1364,63.1454,372953.0
2021-06-16 11:30:00,70.53,70.53,70.43,70.45,379838.0,63.1454,63.1454,63.0558,63.0737,379838.0
2021-06-16 12:00:00,70.46,70.5,70.41,70.43,342698.0,63.0827,63.1185,63.0379,63.0558,342698.0
2021-06-16 12:30:00,70.43,70.47,70.37,70.42,222091.0,63.0558,63.0916,63.0021,63.0469,222091.0
2021-06-16 13:00:00,70.42,70.47,70.36,70.39,254213.0,63.0469,63.0916,62.9932,63.02,254213.0
2021-06-16 13:30:00,70.38,70.4,70.26,70.31,438280.0,63.0111,63.029,62.9036,62.9484,438280.0
2021-06-16 14:00:00,70.3,70.3,69.81,69.86,1736614.0,62.9394,62.9394,62.5008,62.5455,1736614.0
2021-06-16 14:30:00,69.86,70.05,69.77,70.03,1378455.0,62.5455,62.7156,62.4649,62.6977,1378455.0
2021-06-16 15:00:00,70.03,70.08,69.95,69.98,1022323.0,62.6977,62.7425,62.6261,62.653,1022323.0
2021-06-16 15:30:00,69.98,70.0,69.79,69.81,2222339.0,62.653,62.6709,62.4828,62.5008,2222339.0
2021-06-17 09:30:00,69.8,70.05,69.61,69.67,1215718.0,62.4918,62.7156,62.3217,62.3754,1215718.0
2021-06-17 10:00:00,69.66,69.83,69.64,69.69,648378.0,62.3665,62.5187,62.3486,62.3933,648378.0
2021-06-17 10:30:00,69.69,69.86,69.68,69.81,572579.0,62.3933,62.5455,62.3844,62.5008,572579.0
2021-06-17 11:00:00,69.81,69.94,69.74,69.92,407058.0,62.5008,62.6171,62.4381,62.5992,407058.0
2021-06-17 11:30:00,69.92,70.03,69.89,69.94,516935.0,62.5992,62.6977,62.5724,62.6171,516935.0
2021-06-17 12:00:00,69.94,69.94,69.79,69.86,460251.0,62.6171,62.6171,62.4828,62.5455,460251.0
2021-06-17 12:30:00,69.85,69.96,69.83,69.92,444687.0,62.5366,62.635,62.5187,62.5992,444687.0
2021-06-17 13:00:00,69.92,70.07,69.92,70.06,296252.0,62.5992,62.7335,62.5992,62.7246,296252.0
2021-06-17 13:30:00,70.06,70.07,69.89,69.92,313668.0,62.7246,62.7335,62.5724,62.5992,313668.0
2021-06-17 14:00:00,69.92,70.0,69.89,69.98,357556.0,62.5992,62.6709,62.5724,62.653,357556.0
2021-06-17 14:30:00,69.98,70.02,69.96,69.98,320769.0,62.653,62.6888,62.635,62.653,320769.0
2021-06-17 15:00:00,69.98,70.14,69.97,70.12,544466.0,62.653,62.7962,62.644,62.7783,544466.0
2021-06-17 15:30:00,70.12,70.19,70.03,70.05,1631772.0,62.7783,62.841,62.6977,62.7156,1631772.0
2021-06-18 09:30:00,69.56,69.65,69.07,69.24,1656942.0,62.2769,62.3575,61.8382,61.9904,1656942.0
2021-06-18 10:00:00,69.23,69.27,69.05,69.1,1541296.0,61.9815,62.0173,61.8203,61.8651,1541296.0
2021-06-18 10:30:00,69.1,69.16,68.94,68.96,833627.0,61.8651,61.9188,61.7218,61.7397,833627.0
2021-06-18 11:00:00,68.96,69.02,68.88,68.99,998921.0,61.7397,61.7935,61.6681,61.7666,998921.0
2021-06-18 11:30:00,68.99,69.15,68.98,69.13,481081.0,61.7666,61.9099,61.7577,61.8919,481081.0
2021-06-18 12:00:00,69.13,69.22,69.06,69.12,731239.0,61.8919,61.9725,61.8293,61.883,731239.0
2021-06-18 12:30:00,69.12,69.12,69.0,69.07,274480.0,61.883,61.883,61.7756,61.8382,274480.0
2021-06-18 13:00:00,69.07,69.15,69.04,69.05,385263.0,61.8382,61.9099,61.8114,61.8203,385263.0
2021-06-18 13:30:00,69.06,69.09,69.0,69.07,373040.0,61.8293,61.8561,61.7756,61.8382,373040.0
2021-06-18 14:00:00,69.06,69.18,69.04,69.16,529983.0,61.8293,61.9367,61.8114,61.9188,529983.0
2021-06-18 14:30:00,69.16,69.24,69.12,69.22,383806.0,61.9188,61.9904,61.883,61.9725,383806.0
2021-06-18 15:00:00,69.22,69.29,69.19,69.24,1035482.0,61.9725,62.0352,61.9457,61.9904,1035482.0
2021-06-18 15:30:00,69.24,69.28,68.78,68.79,5753820.0,61.9904,62.0262,61.5786,61.5875,5753820.0
2021-06-21 09:30:00,68.76,69.0,68.72,68.89,1594434.0,61.9557,62.1719,61.9196,62.0728,1594434.0
2021-06-21 10:00:00,68.9,69.02,68.85,68.95,1143116.0,62.0818,62.19,62.0368,62.1269,1143116.0
2021-06-21 10:30:00,68.96,68.98,68.87,68.94,565253.0,62.1359,62.1539,62.0548,62.1179,565253.0
2021-06-21 11:00:00,68.95,68.98,68.83,68.92,521135.0,62.1269,62.1539,62.0188,62.0999,521135.0
2021-06-21 11:30:00,68.93,69.02,68.92,68.95,502918.0,62.1089,62.19,62.0999,62.1269,502918.0
2021-06-21 12:00:00,68.94,68.96,68.85,68.89,592287.0,62.1179,62.1359,62.0368,62.0728,592287.0
2021-06-21 12:30:00,68.89,68.97,68.84,68.95,518865.0,62.0728,62.1449,62.0278,62.1269,518865.0
2021-06-21 13:00:00,68.95,69.06,68.95,69.04,287912.0,62.1269,62.226,62.1269,62.208,287912.0
2021-06-21 13:30:00,69.05,69.12,69.02,69.06,375077.0,62.217,62.2801,62.19,62.226,375077.0
2021-06-21 14:00:00,69.06,69.12,69.02,69.05,281421.0,62.226,62.2801,62.19,62.217,281421.0
2021-06-21 14:30:00,69.05,69.11,69.05,69.09,384747.0,62.217,62.271,62.217,62.253,384747.0
2021-06-21 15:00:00,69.09,69.12,69.04,69.11,840504.0,62.253,62.2801,62.208,62.271,840504.0
2021-06-21 15:30:00,69.11,69.21,69.09,69.14,2328388.0,62.271,62.3612,62.253,62.2981,2328388.0
2021-06-22 09:30:00,69.15,69.23,69.04,69.13,633227.0,62.3071,62.3792,62.208,62.2891,633227.0
2021-06-22 10:00:00,69.13,69.33,69.11,69.31,617986.0,62.2891,62.4693,62.271,62.4513,617986.0
2021-06-22 10:30:00,69.31,69.47,69.31,69.42,293594.0,62.4513,62.5954,62.4513,62.5504,293594.0
2021-06-22 11:00:00,69.43,69.53,69.39,69.42,255627.0,62.5594,62.6495,62.5233,62.5504,255627.0
2021-06-22 11:30:00,69.42,69.48,69.38,69.39,214426.0,62.5504,62.6044,62.5143,62.5233,214426.0
2021-06-22 12:00:00,69.39,69.41,69.31,69.32,212109.0,62.5233,62.5414,62.4513,62.4603,212109.0
2021-06-22 12:30:00,69.32,69.33,69.26,69.32,145943.0,62.4603,62.4693,62.4062,62.4603,145943.0
2021-06-22 13:00:00,69.31,69.36,69.28,69.35,118306.0,62.4513,62.4963,62.4242,62.4873,118306.0
2021-06-22 13:30:00,69.35,69.35,69.27,69.29,154604.0,62.4873,62.4873,62.4152,62.4332,154604.0
2021-06-22 14:00:00,69.28,69.3,69.23,69.27,371398.0,62.4242,62.4422,62.3792,62.4152,371398.0
2021-06-22 14:30:00,69.27,69.39,69.26,69.3,259867.0,62.4152,62.5233,62.4062,62.4422,259867.0
2021-06-22 15:00:00,69.3,69.43,69.29,69.4,516112.0,62.4422,62.5594,62.4332,62.5324,516112.0
2021-06-22 15:30:00,69.41,69.43,69.23,69.24,1710490.0,62.5414,62.5594,62.3792,62.3882,1710490.0
2021-06-23 09:30:00,69.18,69.19,68.9,68.98,738325.0,62.3341,62.3431,62.0818,62.1539,738325.0
2021-06-23 10:00:00,68.98,69.06,68.94,69.02,608197.0,62.1539,62.226,62.1179,62.19,608197.0
2021-06-23 10:30:00,69.02,69.11,68.96,69.1,435173.0,62.19,62.271,62.1359,62.262,435173.0
2021-06-23 11:00:00,69.1,69.11,68.95,69.0,371427.0,62.262,62.271,62.1269,62.1719,371427.0
2021-06-23 11:30:00,69.0,69.1,68.99,69.09,266165.0,62.1719,62.262,62.1629,62.253,266165.0
2021-06-23 12:00:00,69.1,69.1,69.03,69.06,144186.0,62.262,62.262,62.199,62.226,144186.0
2021-06-23 12:30:00,69.07,69.08,69.0,69.01,203388.0,62.235,62.244,62.1719,62.1809,203388.0
2021-06-23 13:00:00,69.01,69.1,68.98,69.09,440131.0,62.1809,62.262,62.1539,62.253,440131.0
2021-06-23 13:30:00,69.09,69.1,69.03,69.07,247963.0,62.253,62.262,62.199,62.235,247963.0
2021-06-23 14:00:00,69.06,69.07,69.0,69.0,309222.0,62.226,62.235,62.1719,62.1719,309222.0
2021-06-23 14:30:00,69.01,69.01,68.94,68.97,303425.0,62.1809,62.1809,62.1179,62.1449,303425.0
2021-06-23 15:00:00,68.97,69.05,68.96,69.03,533427.0,62.1449,62.217,62.1359,62.199,533427.0
2021-06-23 15:30:00,69.03,69.04,68.81,68.82,1269656.0,62.199,62.208,62.0007,62.0097,1269656.0
2021-06-24 09:30:00,68.82,68.96,68.77,68.91,1077471.0,62.0097,62.1359,61.9647,62.0908,1077471.0
2021-06-24 10:00:00,68.91,69.07,68.88,69.05,387322.0,62.0908,62.235,62.0638,62.217,387322.0
2021-06-24 10:30:00,69.05,69.12,69.01,69.03,298902.0,62.217,62.2801,62.1809,62.199,298902.0
2021-06-24 11:00:00,69.03,69.05,68.95,68.99,197823.0,62.199,62.217,62.1269,62.1629,197823.0
2021-06-24 11:30:00,68.99,69.02,68.93,68.93,293075.0,62.1629,62.19,62.1089,62.1089,293075.0
2021-06-24 12:00:00,68.94,69.02,68.93,69.01,235963.0,62.1179,62.19,62.1089,62.1809,235963.0
2021-06-24 12:30:00,69.01,69.15,69.0,69.14,224213.0,62.1809,62.3071,62.1719,62.2981,224213.0
2021-06-24 13:00:00,69.14,69.19,69.12,69.13,291973.0,62.2981,62.3431,62.2801,62.2891,291973.0
2021-06-24 13:30:00,69.13,69.23,69.12,69.15,737578.0,62.2891,62.3792,62.2801,62.3071,737578.0
2021-06-24 14:00:00,69.15,69.19,69.12,69.17,337533.0,62.3071,62.3431,62.2801,62.3251,337533.0
2021-06-24 14:30:00,69.17,69.21,69.14,69.2,240324.0,62.3251,62.3612,62.2981,62.3521,240324.0
2021-06-24 15:00:00,69.21,69.22,69.12,69.13,342466.0,62.3612,62.3702,62.2801,62.2891,342466.0
2021-06-24 15:30:00,69.13,69.19,69.1,69.13,1256623.0,62.2891,62.3431,62.262,62.2891,1256623.0
2021-06-25 09:30:00,69.19,69.22,69.06,69.22,652467.0,62.3431,62.3702,62.226,62.3702,652467.0
2021-06-25 10:00:00,69.23,69.33,69.2,69.29,507170.0,62.3792,62.4693,62.3521,62.4332,507170.0
2021-06-25 10:30:00,69.3,69.39,69.25,69.38,370911.0,62.4422,62.5233,62.3972,62.5143,370911.0
2021-06-25 11:00:00,69.39,69.39,69.29,69.36,287370.0,62.5233,62.5233,62.4332,62.4963,287370.0
2021-06-25 11:30:00,69.36,69.41,69.31,69.39,240938.0,62.4963,62.5414,62.4513,62.5233,240938.0
2021-06-25 12:00:00,69.38,69.47,69.37,69.47,301527.0,62.5143,62.5954,62.5053,62.5954,301527.0
2021-06-25 12:30:00,69.46,69.5,69.45,69.48,222494.0,62.5864,62.6225,62.5774,62.6044,222494.0
2021-06-25 13:00:00,69.48,69.5,69.43,69.47,286600.0,62.6044,62.6225,62.5594,62.5954,286600.0
2021-06-25 13:30:00,69.47,69.52,69.45,69.5,313144.0,62.5954,62.6405,62.5774,62.6225,313144.0
2021-06-25 14:00:00,69.49,69.52,69.47,69.52,337165.0,62.6134,62.6405,62.5954,62.6405,337165.0
2021-06-25 14:30:00,69.52,69.54,69.48,69.5,608447.0,62.6405,62.6585,62.6044,62.6225,608447.0
2021-06-25 15:00:00,69.5,69.61,69.49,69.56,685399.0,62.6225,62.7216,62.6134,62.6765,685399.0
2021-06-25 15:30:00,69.56,69.76,69.53,69.7,3139968.0,62.6765,62.8567,62.6495,62.8027,3139968.0
2021-06-28 09:30:00,69.76,69.89,69.64,69.89,914728.0,62.8567,62.9739,62.7486,62.9739,914728.0
2021-06-28 10:00:00,69.88,69.93,69.81,69.93,447593.0,62.9649,63.0099,62.9018,63.0099,447593.0
2021-06-28 10:30:00,69.92,69.93,69.82,69.83,559148.0,63.0009,63.0099,62.9108,62.9198,559148.0
2021-06-28 11:00:00,69.83,69.9,69.67,69.69,614361.0,62.9198,62.9829,62.7756,62.7937,614361.0
2021-06-28 11:30:00,69.69,69.8,69.68,69.75,316311.0,62.7937,62.8928,62.7846,62.8477,316311.0
2021-06-28 12:00:00,69.75,69.8,69.66,69.67,184643.0,62.8477,62.8928,62.7666,62.7756,184643.0
2021-06-28 12:30:00,69.67,69.68,69.6,69.61,186560.0,62.7756,62.7846,62.7126,62.7216,186560.0
2021-06-28 13:00:00,69.6,69.65,69.58,69.65,178534.0,62.7126,62.7576,62.6945,62.7576,178534.0
2021-06-28 13:30:00,69.65,69.8,69.63,69.8,166673.0,62.7576,62.8928,62.7396,62.8928,166673.0
2021-06-28 14:00:00,69.8,69.84,69.73,69.75,396499.0,62.8928,62.9288,62.8297,62.8477,396499.0
2021-06-28 14:30:00,69.75,69.77,69.68,69.68,246617.0,62.8477,62.8657,62.7846,62.7846,246617.0
2021-06-28 15:00:00,69.69,69.77,69.64,69.75,797004.0,62.7937,62.8657,62.7486,62.8477,797004.0
2021-06-28 15:30:00,69.75,69.79,69.71,69.73,1570013.0,62.8477,62.8838,62.8117,62.8297,1570013.0
2021-06-29 09:30:00,69.78,69.9,69.7,69.7,1291310.0,62.8747,62.9829,62.8027,62.8027,1291310.0
2021-06-29 10:00:00,69.71,69.85,69.64,69.73,361199.0,62.8117,62.9378,62.7486,62.8297,361199.0
2021-06-29 10:30:00,69.73,69.78,69.7,69.75,230142.0,62.8297,62.8747,62.8027,62.8477,230142.0
2021-06-29 11:00:00,69.75,69.75,69.64,69.65,418569.0,62.8477,62.8477,62.7486,62.7576,418569.0
2021-06-29 11:30:00,69.65,69.68,69.55,69.56,1055147.0,62.7576,62.7846,62.6675,62.6765,1055147.0
2021-06-29 12:00:00,69.56,69.61,69.55,69.59,187176.0,62.6765,62.7216,62.6675,62.7036,187176.0
2021-06-29 12:30:00,69.59,69.63,69.56,69.58,756230.0,62.7036,62.7396,62.6765,62.6945,756230.0
2021-06-29 13:00:00,69.58,69.6,69.44,69.45,226531.0,62.6945,62.7126,62.5684,62.5774,226531.0
2021-06-29 13:30:00,69.45,69.46,69.33,69.34,283090.0,62.5774,62.5864,62.4693,62.4783,283090.0
2021-06-29 14:00:00,69.34,69.43,69.32,69.42,327309.0,62.4783,62.5594,62.4603,62.5504,327309.0
2021-06-29 14:30:00,69.42,69.43,69.35,69.39,1073442.0,62.5504,62.5594,62.4873,62.5233,1073442.0
2021-06-29 15:00:00,69.39,69.43,69.33,69.42,1908305.0,62.5233,62.5594,62.4693,62.5504,1908305.0
2021-06-29 15:30:00,69.42,69.47,69.36,69.44,4030207.0,62.5504,62.5954,62.4963,62.5684,4030207.0
2021-06-30 09:30:00,69.61,69.96,69.55,69.86,894079.0,62.7216,63.0369,62.6675,62.9468,894079.0
2021-06-30 10:00:00,69.87,69.91,69.69,69.74,763633.0,62.9558,62.9919,62.7937,62.8387,763633.0
2021-06-30 10:30:00,69.75,69.87,69.73,69.79,405933.0,62.8477,62.9558,62.8297,62.8838,405933.0
2021-06-30 11:00:00,69.77,69.83,69.72,69.81,244124.0,62.8657,62.9198,62.8207,62.9018,244124.0
2021-06-30 11:30:00,69.82,69.9,69.77,69.87,378383.0,62.9108,62.9829,62.8657,62.9558,378383.0
2021-06-30 12:00:00,69.86,69.91,69.81,69.86,414281.0,62.9468,62.9919,62.9018,62.9468,414281.0
2021-06-30 12:30:00,69.86,69.9,69.83,69.88,428227.0,62.9468,62.9829,62.9198,62.9649,428227.0
2021-06-30 13:00:00,69.88,69.89,69.79,69.81,148808.0,62.9649,62.9739,62.8838,62.9018,148808.0
2021-06-30 13:30:00,69.8,69.86,69.78,69.84,127120.0,62.8928,62.9468,62.8747,62.9288,127120.0
2021-06-30 14:00:00,69.84,69.9,69.83,69.89,348168.0,62.9288,62.9829,62.9198,62.9739,348168.0
2021-06-30 14:30:00,69.89,69.89,69.8,69.81,341716.0,62.9739,62.9739,62.8928,62.9018,341716.0
2021-06-30 15:00:00,69.82,69.88,69.81,69.83,439920.0,62.9108,62.9649,62.9018,62.9198,439920.0
2021-06-30 15:30:00,69.83,70.06,69.79,69.95,1742644.0,62.9198,63.127,62.8838,63.0279,1742644.0
2021-07-01 09:30:00,70.0,70.17,69.96,70.08,1790596.0,63.073,63.2262,63.0369,63.1451,1790596.0
2021-07-01 10:00:00,70.08,70.15,69.8,69.82,705498.0,63.1451,63.2081,62.8928,62.9108,705498.0
2021-07-01 10:30:00,69.82,69.88,69.77,69.8,856121.0,62.9108,62.9649,62.8657,62.8928,856121.0
2021-07-01 11:00:00,69.8,69.95,69.79,69.95,371585.0,62.8928,63.0279,62.8838,63.0279,371585.0
2021-07-01 11:30:00,69.94,69.96,69.88,69.92,202308.0,63.0189,63.0369,62.9649,63.0009,202308.0
2021-07-01 12:00:00,69.92,69.98,69.91,69.95,307844.0,63.0009,63.055,62.9919,63.0279,307844.0
2021-07-01 12:30:00,69.94,69.97,69.91,69.92,241551.0,63.0189,63.0459,62.9919,63.0009,241551.0
2021-07-01 13:00:00,69.92,69.97,69.9,69.92,248406.0,63.0009,63.0459,62.9829,63.0009,248406.0
2021-07-01 13:30:00,69.93,69.98,69.9,69.94,163525.0,63.0099,63.055,62.9829,63.0189,163525.0
2021-07-01 14:00:00,69.95,69.95,69.88,69.91,260689.0,63.0279,63.0279,62.9649,62.9919,260689.0
2021-07-01 14:30:00,69.91,69.91,69.78,69.83,457631.0,62.9919,62.9919,62.8747,62.9198,457631.0
2021-07-01 15:00:00,69.83,69.84,69.76,69.77,640880.0,62.9198,62.9288,62.8567,62.8657,640880.0
2021-07-01 15:30:00,69.77,69.77,69.65,69.74,2399545.0,62.8657,62.8657,62.7576,62.8387,2399545.0
2021-07-02 09:30:00,69.89,70.05,69.87,70.03,672837.0,62.9739,63.118,62.9558,63.1,672837.0
2021-07-02 10:00:00,70.03,70.07,69.83,69.95,5880711.0,63.1,63.1361,62.9198,63.0279,5880711.0
2021-07-02 10:30:00,69.96,70.1,69.96,70.09,803125.0,63.0369,63.1631,63.0369,63.1541,803125.0
2021-07-02 11:00:00,70.08,70.1,69.98,70.04,745364.0,63.1451,63.1631,63.055,63.109,745364.0
2021-07-02 11:30:00,70.03,70.04,69.96,70.02,912335.0,63.1,63.109,63.0369,63.091,912335.0
2021-07-02 12:00:00,70.02,70.04,69.99,70.01,778406.0,63.091,63.109,63.064,63.082,778406.0
2021-07-02 12:30:00,70.01,70.1,69.99,70.08,842359.0,63.082,63.1631,63.064,63.1451,842359.0
2021-07-02 13:00:00,70.08,70.12,70.05,70.09,752292.0,63.1451,63.1811,63.118,63.1541,752292.0
2021-07-02 13:30:00,70.09,70.11,70.05,70.09,721755.0,63.1541,63.1721,63.118,63.1541,721755.0
2021-07-02 14:00:00,70.1,70.14,70.08,70.1,754817.0,63.1631,63.1991,63.1451,63.1631,754817.0
2021-07-02 14:30:00,70.09,70.12,70.04,70.06,639071.0,63.1541,63.1811,63.109,63.127,639071.0
2021-07-02 15:00:00,70.06,70.13,69.96,69.98,1765500.0,63.127,63.1901,63.0369,63.055,1765500.0
2021-07-02 15:30:00,69.98,70.05,69.84,69.92,3661960.0,63.055,63.118,62.9288,63.0009,3661960.0
2021-07-06 09:30:00,69.77,69.8,69.6,69.67,892227.0,62.8657,62.8928,62.7126,62.7756,892227.0
2021-07-06 10:00:00,69.67,69.71,69.47,69.53,480832.0,62.7756,62.8117,62.5954,62.6495,480832.0
2021-07-06 10:30:00,69.53,69.56,69.37,69.42,843149.0,62.6495,62.6765,62.5053,62.5504,843149.0
2021-07-06 11:00:00,69.41,69.45,69.31,69.39,539068.0,62.5414,62.5774,62.4513,62.5233,539068.0
2021-07-06 11:30:00,69.38,69.51,69.37,69.5,333914.0,62.5143,62.6315,62.5053,62.6225,333914.0
2021-07-06 12:00:00,69.49,69.6,69.44,69.58,384460.0,62.6134,62.7126,62.5684,62.6945,384460.0
2021-07-06 12:30:00,69.58,69.59,69.48,69.51,291181.0,62.6945,62.7036,62.6044,62.6315,291181.0
2021-07-06 13:00:00,69.51,69.6,69.49,69.54,447538.0,62.6315,62.7126,62.6134,62.6585,447538.0
2021-07-06 13:30:00,69.54,69.57,69.51,69.54,248647.0,62.6585,62.6855,62.6315,62.6585,248647.0
2021-07-06 14:00:00,69.54,69.6,69.52,69.59,276706.0,62.6585,62.7126,62.6405,62.7036,276706.0
2021-07-06 14:30:00,69.59,69.65,69.56,69.57,262935.0,62.7036,62.7576,62.6765,62.6855,262935.0
2021-07-06 15:00:00,69.57,69.75,69.57,69.75,433023.0,62.6855,62.8477,62.6855,62.8477,433023.0
2021-07-06 15:30:00,69.75,69.8,69.62,69.63,1702996.0,62.8477,62.8928,62.7306,62.7396,1702996.0
2021-07-07 09:30:00,69.62,69.95,69.61,69.84,708194.0,62.7306,63.0279,62.7216,62.9288,708194.0
2021-07-07 10:00:00,69.84,70.0,69.83,69.99,743380.0,62.9288,63.073,62.9198,63.064,743380.0
2021-07-07 10:30:00,69.99,70.21,69.98,70.14,698827.0,63.064,63.2622,63.055,63.1991,698827.0
2021-07-07 11:00:00,70.14,70.2,70.08,70.18,451909.0,63.1991,63.2532,63.1451,63.2352,451909.0
2021-07-07 11:30:00,70.19,70.28,70.14,70.16,429711.0,63.2442,63.3253,63.1991,63.2171,429711.0
2021-07-07 12:00:00,70.17,70.25,70.12,70.12,166121.0,63.2262,63.2982,63.1811,63.1811,166121.0
2021-07-07 12:30:00,70.13,70.18,70.06,70.12,363120.0,63.1901,63.2352,63.127,63.1811,363120.0
2021-07-07 13:00:00,70.11,70.13,70.02,70.03,145081.0,63.1721,63.1901,63.091,63.1,145081.0
2021-07-07 13:30:00,70.03,70.13,70.01,70.01,172430.0,63.1,63.1901,63.082,63.082,172430.0
2021-07-07 14:00:00,70.02,70.1,69.99,70.03,457013.0,63.091,63.1631,63.064,63.1,457013.0
2021-07-07 14:30:00,70.03,70.05,69.99,70.02,215506.0,63.1,63.118,63.064,63.091,215506.0
2021-07-07 15:00:00,70.02,70.06,69.98,70.05,472976.0,63.091,63.127,63.055,63.118,472976.0
2021-07-07 15:30:00,70.04,70.09,69.96,70.0,2078378.0,63.109,63.1541,63.0369,63.073,2078378.0
2021-07-08 09:30:00,69.68,70.06,69.57,70.01,2485076.0,62.7846,63.127,62.6855,63.082,2485076.0
2021-07-08 10:00:00,70.01,70.02,69.48,69.63,873328.0,63.082,63.091,62.6044,62.7396,873328.0
2021-07-08 10:30:00,69.64,69.69,69.51,69.63,676078.0,62.7486,62.7937,62.6315,62.7396,676078.0
2021-07-08 11:00:00,69.63,69.76,69.56,69.73,300822.0,62.7396,62.8567,62.6765,62.8297,300822.0
2021-07-08 11:30:00,69.73,69.78,69.66,69.72,282101.0,62.8297,62.8747,62.7666,62.8207,282101.0
2021-07-08 12:00:00,69.71,69.77,69.63,69.75,575248.0,62.8117,62.8657,62.7396,62.8477,575248.0
2021-07-08 12:30:00,69.75,69.88,69.74,69.85,619373.0,62.8477,62.9649,62.8387,62.9378,619373.0
2021-07-08 13:00:00,69.86,69.87,69.73,69.78,314277.0,62.9468,62.9558,62.8297,62.8747,314277.0
2021-07-08 13:30:00,69.78,69.78,69.7,69.73,194503.0,62.8747,62.8747,62.8027,62.8297,194503.0
2021-07-08 14:00:00,69.74,69.75,69.67,69.7,120708.0,62.8387,62.8477,62.7756,62.8027,120708.0
2021-07-08 14:30:00,69.69,69.74,69.65,69.71,240077.0,62.7937,62.8387,62.7576,62.8117,240077.0
2021-07-08 15:00:00,69.7,69.74,69.63,69.66,337093.0,62.8027,62.8387,62.7396,62.7666,337093.0
2021-07-08 15:30:00,69.67,69.77,69.54,69.77,1427956.0,62.7756,62.8657,62.6585,62.8657,1427956.0
2021-07-09 09:30:00,70.02,70.24,69.88,70.17,837937.0,63.091,63.2892,62.9649,63.2262,837937.0
2021-07-09 10:00:00,70.17,70.27,70.16,70.22,348683.0,63.2262,63.3163,63.2171,63.2712,348683.0
2021-07-09 10:30:00,70.23,70.24,70.06,70.07,324638.0,63.2802,63.2892,63.127,63.1361,324638.0
2021-07-09 11:00:00,70.06,70.19,70.04,70.17,383369.0,63.127,63.2442,63.109,63.2262,383369.0
2021-07-09 11:30:00,70.18,70.28,70.14,70.15,297975.0,63.2352,63.3253,63.1991,63.2081,297975.0
2021-07-09 12:00:00,70.15,70.19,70.02,70.03,265792.0,63.2081,63.2442,63.091,63.1,265792.0
2021-07-09 12:30:00,70.03,70.11,70.02,70.05,164417.0,63.1,63.1721,63.091,63.118,164417.0
2021-07-09 13:00:00,70.06,70.11,70.02,70.06,248507.0,63.127,63.1721,63.091,63.127,248507.0
2021-07-09 13:30:00,70.06,70.15,70.06,70.12,223554.0,63.127,63.2081,63.127,63.1811,223554.0
2021-07-09 14:00:00,70.12,70.15,70.08,70.13,219790.0,63.1811,63.2081,63.1451,63.1901,219790.0
2021-07-09 14:30:00,70.13,70.21,70.1,70.2,178027.0,63.1901,63.2622,63.1631,63.2532,178027.0
2021-07-09 15:00:00,70.2,70.21,70.16,70.2,456657.0,63.2532,63.2622,63.2171,63.2532,456657.0
2021-07-09 15:30:00,70.2,70.23,70.1,70.14,1509380.0,63.2532,63.2802,63.1631,63.1991,1509380.0
2021-07-12 09:30:00,70.04,70.09,69.91,70.05,1044927.0,63.109,63.1541,62.9919,63.118,1044927.0
2021-07-12 10:00:00,70.05,70.13,69.96,70.06,632743.0,63.118,63.1901,63.0369,63.127,632743.0
2021-07-12 10:30:00,70.06,70.14,70.03,70.03,341041.0,63.127,63.1991,63.1,63.1,341041.0
2021-07-12 11:00:00,70.02,70.04,69.91,69.94,252714.0,63.091,63.109,62.9919,63.0189,252714.0
2021-07-12 11:30:00,69.93,69.95,69.77,69.83,352776.0,63.0099,63.0279,62.8657,62.9198,352776.0
2021-07-12 12:00:00,69.84,69.94,69.82,69.93,998825.0,62.9288,63.0189,62.9108,63.0099,998825.0
2021-07-12 12:30:00,69.93,69.97,69.9,69.93,194391.0,63.0099,63.0459,62.9829,63.0099,194391.0
2021-07-12 13:00:00,69.92,70.01,69.91,70.0,290718.0,63.0009,63.082,62.9919,63.073,290718.0
2021-07-12 13:30:00,70.0,70.02,69.95,69.98,143579.0,63.073,63.091,63.0279,63.055,143579.0
2021-07-12 14:00:00,69.99,70.02,69.98,69.99,212246.0,63.064,63.091,63.055,63.064,212246.0
2021-07-12 14:30:00,69.99,70.0,69.93,69.95,162838.0,63.064,63.073,63.0099,63.0279,162838.0
2021-07-12 15:00:00,69.95,69.99,69.91,69.99,179672.0,63.0279,63.064,62.9919,63.064,179672.0
2021-07-12 15:30:00,69.98,70.06,69.94,70.05,1144920.0,63.055,63.127,63.0189,63.118,1144920.0
2021-07-13 09:30:00,70.0,70.39,69.99,70.26,1378414.0,63.073,63.4244,63.064,63.3072,1378414.0
2021-07-13 10:00:00,70.26,70.43,70.2,70.34,477704.0,63.3072,63.4604,63.2532,63.3793,477704.0
2021-07-13 10:30:00,70.34,70.38,70.27,70.3,373520.0,63.3793,63.4154,63.3163,63.3433,373520.0
2021-07-13 11:00:00,70.3,70.41,70.27,70.38,337872.0,63.3433,63.4424,63.3163,63.4154,337872.0
2021-07-13 11:30:00,70.38,70.45,70.33,70.34,426295.0,63.4154,63.4784,63.3703,63.3793,426295.0
2021-07-13 12:00:00,70.34,70.35,70.25,70.28,129606.0,63.3793,63.3883,63.2982,63.3253,129606.0
2021-07-13 12:30:00,70.28,70.36,70.26,70.34,223136.0,63.3253,63.3974,63.3072,63.3793,223136.0
2021-07-13 13:00:00,70.34,70.34,70.17,70.2,293349.0,63.3793,63.3793,63.2262,63.2532,293349.0
2021-07-13 13:30:00,70.19,70.26,70.14,70.24,303723.0,63.2442,63.3072,63.1991,63.2892,303723.0
2021-07-13 14:00:00,70.23,70.24,70.12,70.13,269941.0,63.2802,63.2892,63.1811,63.1901,269941.0
2021-07-13 14:30:00,70.14,70.14,70.04,70.08,361447.0,63.1991,63.1991,63.109,63.1451,361447.0
2021-07-13 15:00:00,70.08,70.09,69.87,69.94,962417.0,63.1451,63.1541,62.9558,63.0189,962417.0
2021-07-13 15:30:00,69.95,70.05,69.92,70.02,2098203.0,63.0279,63.118,63.0009,63.091,2098203.0
2021-07-14 09:30:00,70.09,70.2,70.01,70.12,1108275.0,63.1541,63.2532,63.082,63.1811,1108275.0
2021-07-14 10:00:00,70.13,70.31,70.03,70.31,534104.0,63.1901,63.3523,63.1,63.3523,534104.0
2021-07-14 10:30:00,70.31,70.55,70.28,70.48,577303.0,63.3523,63.5686,63.3253,63.5055,577303.0
2021-07-14 11:00:00,70.48,70.55,70.38,70.45,372174.0,63.5055,63.5686,63.4154,63.4784,372174.0
2021-07-14 11:30:00,70.45,70.47,70.37,70.46,385434.0,63.4784,63.4965,63.4064,63.4875,385434.0
2021-07-14 12:00:00,70.47,70.57,70.46,70.54,332108.0,63.4965,63.5866,63.4875,63.5595,332108.0
2021-07-14 12:30:00,70.55,70.57,70.41,70.42,327792.0,63.5686,63.5866,63.4424,63.4514,327792.0
2021-07-14 13:00:00,70.42,70.46,70.38,70.43,179937.0,63.4514,63.4875,63.4154,63.4604,179937.0
2021-07-14 13:30:00,70.42,70.56,70.4,70.53,286457.0,63.4514,63.5776,63.4334,63.5505,286457.0
2021-07-14 14:00:00,70.54,70.62,70.51,70.61,153663.0,63.5595,63.6316,63.5325,63.6226,153663.0
2021-07-14 14:30:00,70.62,70.7,70.62,70.66,271988.0,63.6316,63.7037,63.6316,63.6677,271988.0
2021-07-14 15:00:00,70.66,70.72,70.64,70.66,522822.0,63.6677,63.7217,63.6496,63.6677,522822.0
2021-07-14 15:30:00,70.66,70.74,70.55,70.64,2017048.0,63.6677,63.7397,63.5686,63.6496,2017048.0
2021-07-15 09:30:00,70.54,70.74,70.5,70.59,1374350.0,63.5595,63.7397,63.5235,63.6046,1374350.0
2021-07-15 10:00:00,70.59,70.69,70.52,70.52,521790.0,63.6046,63.6947,63.5415,63.5415,521790.0
2021-07-15 10:30:00,70.53,70.66,70.38,70.39,1071919.0,63.5505,63.6677,63.4154,63.4244,1071919.0
2021-07-15 11:00:00,70.39,70.4,70.32,70.4,505835.0,63.4244,63.4334,63.3613,63.4334,505835.0
2021-07-15 11:30:00,70.4,70.5,70.38,70.45,382867.0,63.4334,63.5235,63.4154,63.4784,382867.0
2021-07-15 12:00:00,70.45,70.59,70.45,70.58,311705.0,63.4784,63.6046,63.4784,63.5956,311705.0
2021-07-15 12:30:00,70.59,70.68,70.59,70.66,207111.0,63.6046,63.6857,63.6046,63.6677,207111.0
2021-07-15 13:00:00,70.66,70.71,70.58,70.64,485391.0,63.6677,63.7127,63.5956,63.6496,485391.0
2021-07-15 13:30:00,70.64,70.77,70.62,70.76,418856.0,63.6496,63.7668,63.6316,63.7578,418856.0
2021-07-15 14:00:00,70.75,70.79,70.71,70.78,193116.0,63.7488,63.7848,63.7127,63.7758,193116.0
2021-07-15 14:30:00,70.78,70.79,70.7,70.78,213443.0,63.7758,63.7848,63.7037,63.7758,213443.0
2021-07-15 15:00:00,70.79,70.89,70.77,70.88,779500.0,63.7848,63.8749,63.7668,63.8659,779500.0
2021-07-15 15:30:00,70.87,70.94,70.83,70.94,1593554.0,63.8569,63.92,63.8208,63.92,1593554.0
2021-07-16 09:30:00,71.09,71.18,71.01,71.16,1203095.0,64.0551,64.1362,63.983,64.1182,1203095.0
2021-07-16 10:00:00,71.17,71.31,71.06,71.1,866289.0,64.1272,64.2533,64.0281,64.0641,866289.0
2021-07-16 10:30:00,71.1,71.11,70.99,71.08,621062.0,64.0641,64.0731,63.965,64.0461,621062.0
2021-07-16 11:00:00,71.08,71.12,70.99,71.0,353464.0,64.0461,64.0821,63.965,63.974,353464.0
2021-07-16 11:30:00,71.0,71.06,70.95,71.05,297941.0,63.974,64.0281,63.929,64.0191,297941.0
2021-07-16 12:00:00,71.05,71.19,71.02,71.13,208870.0,64.0191,64.1452,63.992,64.0912,208870.0
2021-07-16 12:30:00,71.14,71.15,71.08,71.08,191616.0,64.1002,64.1092,64.0461,64.0461,191616.0
2021-07-16 13:00:00,71.08,71.15,71.06,71.13,594154.0,64.0461,64.1092,64.0281,64.0912,594154.0
2021-07-16 13:30:00,71.13,71.18,71.1,71.16,734359.0,64.0912,64.1362,64.0641,64.1182,734359.0
2021-07-16 14:00:00,71.16,71.19,71.12,71.13,427303.0,64.1182,64.1452,64.0821,64.0912,427303.0
2021-07-16 14:30:00,71.13,71.16,71.05,71.13,456899.0,64.0912,64.1182,64.0191,64.0912,456899.0
2021-07-16 15:00:00,71.13,71.15,71.06,71.12,361833.0,64.0912,64.1092,64.0281,64.0821,361833.0
2021-07-16 15:30:00,71.12,71.12,70.95,71.05,1552811.0,64.0821,64.0821,63.929,64.0191,1552811.0
2021-07-19 09:30:00,70.87,71.27,70.78,70.95,2631827.0,63.8569,64.2173,63.7758,63.929,2631827.0
2021-07-19 10:00:00,70.94,71.03,70.65,70.76,1377415.0,63.92,64.0011,63.6587,63.7578,1377415.0
2021-07-19 10:30:00,70.77,70.77,70.52,70.61,1252483.0,63.7668,63.7668,63.5415,63.6226,1252483.0
2021-07-19 11:00:00,70.62,70.7,70.49,70.52,819521.0,63.6316,63.7037,63.5145,63.5415,819521.0
2021-07-19 11:30:00,70.52,70.56,70.4,70.42,631837.0,63.5415,63.5776,63.4334,63.4514,631837.0
2021-07-19 12:00:00,70.42,70.42,70.2,70.28,938827.0,63.4514,63.4514,63.2532,63.3253,938827.0
2021-07-19 12:30:00,70.28,70.43,70.24,70.42,689852.0,63.3253,63.4604,63.2892,63.4514,689852.0
2021-07-19 13:00:00,70.41,70.47,70.27,70.28,809897.0,63.4424,63.4965,63.3163,63.3253,809897.0
2021-07-19 13:30:00,70.27,70.37,70.2,70.32,1419860.0,63.3163,63.4064,63.2532,63.3613,1419860.0
2021-07-19 14:00:00,70.32,70.47,70.31,70.45,666599.0,63.3613,63.4965,63.3523,63.4784,666599.0
2021-07-19 14:30:00,70.44,70.44,70.25,70.34,702956.0,63.4694,63.4694,63.2982,63.3793,702956.0
2021-07-19 15:00:00,70.34,70.52,70.32,70.37,1433913.0,63.3793,63.5415,63.3613,63.4064,1433913.0
2021-07-19 15:30:00,70.36,70.84,70.36,70.84,4434033.0,63.3974,63.8299,63.3974,63.8299,4434033.0
2021-07-20 09:30:00,70.82,71.43,70.66,71.41,1430915.0,63.8118,64.3615,63.6677,64.3434,1430915.0
2021-07-20 10:00:00,71.42,71.54,71.1,71.15,971732.0,64.3525,64.4606,64.0641,64.1092,971732.0
2021-07-20 10:30:00,71.15,71.28,71.09,71.2,907526.0,64.1092,64.2263,64.0551,64.1542,907526.0
2021-07-20 11:00:00,71.21,71.3,71.04,71.04,616265.0,64.1632,64.2443,64.0101,64.0101,616265.0
2021-07-20 11:30:00,71.03,71.07,70.94,71.07,561955.0,64.0011,64.0371,63.92,64.0371,561955.0
2021-07-20 12:00:00,71.07,71.1,70.99,71.0,585039.0,64.0371,64.0641,63.965,63.974,585039.0
2021-07-20 12:30:00,71.0,71.09,70.93,71.06,663622.0,63.974,64.0551,63.9109,64.0281,663622.0
2021-07-20 13:00:00,71.06,71.11,70.86,70.88,1061178.0,64.0281,64.0731,63.8479,63.8659,1061178.0
2021-07-20 13:30:00,70.89,71.0,70.88,70.94,837383.0,63.8749,63.974,63.8659,63.92,837383.0
2021-07-20 14:00:00,70.94,71.02,70.93,70.97,1153627.0,63.92,63.992,63.9109,63.947,1153627.0
2021-07-20 14:30:00,70.97,71.0,70.87,70.89,1044668.0,63.947,63.974,63.8569,63.8749,1044668.0
2021-07-20 15:00:00,70.89,70.99,70.84,70.91,1373497.0,63.8749,63.965,63.8299,63.8929,1373497.0
2021-07-20 15:30:00,70.91,70.98,70.84,70.84,3038236.0,63.8929,63.956,63.8299,63.8299,3038236.0
2021-07-21 09:30:00,71.16,71.24,70.92,71.0,1226917.0,64.1182,64.1903,63.9019,63.974,1226917.0
2021-07-21 10:00:00,71.0,71.03,70.66,70.81,578571.0,63.974,64.0011,63.6677,63.8028,578571.0
2021-07-21 10:30:00,70.8,71.11,70.79,71.1,652730.0,63.7938,64.0731,63.7848,64.0641,652730.0
2021-07-21 11:00:00,71.09,71.11,70.86,70.88,704197.0,64.0551,64.0731,63.8479,63.8659,704197.0
2021-07-21 11:30:00,70.88,70.93,70.75,70.84,326733.0,63.8659,63.9109,63.7488,63.8299,326733.0
2021-07-21 12:00:00,70.83,70.83,70.66,70.67,195579.0,63.8208,63.8208,63.6677,63.6767,195579.0
2021-07-21 12:30:00,70.67,70.75,70.66,70.72,468815.0,63.6767,63.7488,63.6677,63.7217,468815.0
2021-07-21 13:00:00,70.72,70.74,70.65,70.72,363859.0,63.7217,63.7397,63.6587,63.7217,363859.0
2021-07-21 13:30:00,70.73,70.78,70.71,70.73,188696.0,63.7307,63.7758,63.7127,63.7307,188696.0
2021-07-21 14:00:00,70.73,70.78,70.7,70.76,179247.0,63.7307,63.7758,63.7037,63.7578,179247.0
2021-07-21 14:30:00,70.77,70.85,70.76,70.84,350762.0,63.7668,63.8389,63.7578,63.8299,350762.0
2021-07-21 15:00:00,70.84,70.84,70.75,70.78,803463.0,63.8299,63.8299,63.7488,63.7758,803463.0
2021-07-21 15:30:00,70.78,70.81,70.65,70.67,1360725.0,63.7758,63.8028,63.6587,63.6767,1360725.0
2021-07-22 09:30:00,70.47,70.51,70.17,70.23,1762416.0,63.4965,63.5325,63.2262,63.2802,1762416.0
2021-07-22 10:00:00,70.24,70.26,70.1,70.25,779579.0,63.2892,63.3072,63.1631,63.2982,779579.0
2021-07-22 10:30:00,70.26,70.62,70.24,70.59,727500.0,63.3072,63.6316,63.2892,63.6046,727500.0
2021-07-22 11:00:00,70.59,70.74,70.52,70.66,557039.0,63.6046,63.7397,63.5415,63.6677,557039.0
2021-07-22 11:30:00,70.66,70.67,70.52,70.56,523171.0,63.6677,63.6767,63.5415,63.5776,523171.0
2021-07-22 12:00:00,70.56,70.62,70.49,70.5,309327.0,63.5776,63.6316,63.5145,63.5235,309327.0
2021-07-22 12:30:00,70.5,70.58,70.44,70.51,221546.0,63.5235,63.5956,63.4694,63.5325,221546.0
2021-07-22 13:00:00,70.51,70.51,70.45,70.47,243980.0,63.5325,63.5325,63.4784,63.4965,243980.0
2021-07-22 13:30:00,70.47,70.56,70.46,70.53,172560.0,63.4965,63.5776,63.4875,63.5505,172560.0
2021-07-22 14:00:00,70.53,70.56,70.46,70.47,287090.0,63.5505,63.5776,63.4875,63.4965,287090.0
2021-07-22 14:30:00,70.48,70.53,70.45,70.5,141758.0,63.5055,63.5505,63.4784,63.5235,141758.0
2021-07-22 15:00:00,70.5,70.55,70.46,70.54,490259.0,63.5235,63.5686,63.4875,63.5595,490259.0
2021-07-22 15:30:00,70.54,70.56,70.47,70.54,2548201.0,63.5595,63.5776,63.4965,63.5595,2548201.0
2021-07-23 09:30:00,70.57,70.71,70.47,70.69,976819.0,63.5866,63.7127,63.4965,63.6947,976819.0
2021-07-23 10:00:00,70.71,70.91,70.7,70.75,693072.0,63.7127,63.8929,63.7037,63.7488,693072.0
2021-07-23 10:30:00,70.76,71.0,70.73,70.96,724496.0,63.7578,63.974,63.7307,63.938,724496.0
2021-07-23 11:00:00,70.97,71.19,70.97,71.18,525100.0,63.947,64.1452,63.947,64.1362,525100.0
2021-07-23 11:30:00,71.18,71.21,71.1,71.11,724933.0,64.1362,64.1632,64.0641,64.0731,724933.0
2021-07-23 12:00:00,71.11,71.3,71.11,71.3,526808.0,64.0731,64.2443,64.0731,64.2443,526808.0
2021-07-23 12:30:00,71.29,71.4,71.28,71.39,410875.0,64.2353,64.3344,64.2263,64.3254,410875.0
2021-07-23 13:00:00,71.38,71.49,71.37,71.44,525051.0,64.3164,64.4155,64.3074,64.3705,525051.0
2021-07-23 13:30:00,71.44,71.45,71.36,71.37,408716.0,64.3705,64.3795,64.2984,64.3074,408716.0
2021-07-23 14:00:00,71.36,71.41,71.32,71.38,499716.0,64.2984,64.3434,64.2624,64.3164,499716.0
2021-07-23 14:30:00,71.38,71.45,71.32,71.45,613650.0,64.3164,64.3795,64.2624,64.3795,613650.0
2021-07-23 15:00:00,71.45,71.47,71.39,71.43,1048605.0,64.3795,64.3975,64.3254,64.3615,1048605.0
2021-07-23 15:30:00,71.43,71.49,71.37,71.39,1617624.0,64.3615,64.4155,64.3074,64.3254,1617624.0
2021-07-26 09:30:00,71.29,71.55,71.2,71.31,904902.0,64.2353,64.4696,64.1542,64.2533,904902.0
2021-07-26 10:00:00,71.31,71.34,71.11,71.25,589341.0,64.2533,64.2804,64.0731,64.1993,589341.0
2021-07-26 10:30:00,71.25,71.42,71.23,71.42,604080.0,64.1993,64.3525,64.1813,64.3525,604080.0
2021-07-26 11:00:00,71.41,71.46,71.35,71.44,252456.0,64.3434,64.3885,64.2894,64.3705,252456.0
2021-07-26 11:30:00,71.44,71.52,71.41,71.51,264674.0,64.3705,64.4426,64.3434,64.4336,264674.0
2021-07-26 12:00:00,71.51,71.53,71.45,71.47,243068.0,64.4336,64.4516,64.3795,64.3975,243068.0
2021-07-26 12:30:00,71.47,71.56,71.39,71.54,139133.0,64.3975,64.4786,64.3254,64.4606,139133.0
2021-07-26 13:00:00,71.55,71.63,71.5,71.52,308249.0,64.4696,64.5417,64.4245,64.4426,308249.0
2021-07-26 13:30:00,71.52,71.58,71.48,71.55,133335.0,64.4426,64.4966,64.4065,64.4696,133335.0
2021-07-26 14:00:00,71.55,71.62,71.53,71.56,184361.0,64.4696,64.5327,64.4516,64.4786,184361.0
2021-07-26 14:30:00,71.56,71.61,71.53,71.61,199930.0,64.4786,64.5237,64.4516,64.5237,199930.0
2021-07-26 15:00:00,71.6,71.61,71.52,71.53,442372.0,64.5146,64.5237,64.4426,64.4516,442372.0
2021-07-26 15:30:00,71.52,71.58,71.46,71.52,1268083.0,64.4426,64.4966,64.3885,64.4426,1268083.0
2021-07-27 09:30:00,71.5,71.59,71.27,71.59,1450442.0,64.4245,64.5056,64.2173,64.5056,1450442.0
2021-07-27 10:00:00,71.59,71.78,71.59,71.66,987844.0,64.5056,64.6768,64.5056,64.5687,987844.0
2021-07-27 10:30:00,71.66,71.79,71.63,71.69,892366.0,64.5687,64.6858,64.5417,64.5957,892366.0
2021-07-27 11:00:00,71.69,71.82,71.64,71.76,995592.0,64.5957,64.7129,64.5507,64.6588,995592.0
2021-07-27 11:30:00,71.76,71.98,71.71,71.78,1566450.0,64.6588,64.857,64.6138,64.6768,1566450.0
2021-07-27 12:00:00,71.77,71.82,71.61,71.69,962911.0,64.6678,64.7129,64.5237,64.5957,962911.0
2021-07-27 12:30:00,71.68,71.74,71.65,71.67,636828.0,64.5867,64.6408,64.5597,64.5777,636828.0
2021-07-27 13:00:00,71.68,71.76,71.68,71.72,725945.0,64.5867,64.6588,64.5867,64.6228,725945.0
2021-07-27 13:30:00,71.72,71.73,71.56,71.56,835877.0,64.6228,64.6318,64.4786,64.4786,835877.0
2021-07-27 14:00:00,71.57,71.6,71.53,71.54,742704.0,64.4876,64.5146,64.4516,64.4606,742704.0
2021-07-27 14:30:00,71.54,71.54,71.45,71.51,1152871.0,64.4606,64.4606,64.3795,64.4336,1152871.0
2021-07-27 15:00:00,71.51,71.57,71.46,71.49,826791.0,64.4336,64.4876,64.3885,64.4155,826791.0
2021-07-27 15:30:00,71.5,71.69,71.48,71.66,2302941.0,64.4245,64.5957,64.4065,64.5687,2302941.0
2021-07-28 09:30:00,71.5,71.59,71.27,71.4,1479707.0,64.4245,64.5056,64.2173,64.3344,1479707.0
2021-07-28 10:00:00,71.4,71.47,71.25,71.47,866995.0,64.3344,64.3975,64.1993,64.3975,866995.0
2021-07-28 10:30:00,71.46,71.51,71.23,71.25,554054.0,64.3885,64.4336,64.1813,64.1993,554054.0
2021-07-28 11:00:00,71.24,71.24,71.03,71.1,508820.0,64.1903,64.1903,64.0011,64.0641,508820.0
2021-07-28 11:30:00,71.11,71.3,71.09,71.17,322906.0,64.0731,64.2443,64.0551,64.1272,322906.0
2021-07-28 12:00:00,71.17,71.18,70.98,70.99,428153.0,64.1272,64.1362,63.956,63.965,428153.0
2021-07-28 12:30:00,70.98,71.06,70.96,71.06,488875.0,63.956,64.0281,63.938,64.0281,488875.0
2021-07-28 13:00:00,71.06,71.06,70.96,70.97,282109.0,64.0281,64.0281,63.938,63.947,282109.0
2021-07-28 13:30:00,70.98,71.07,70.97,71.0,229382.0,63.956,64.0371,63.947,63.974,229382.0
2021-07-28 14:00:00,71.0,71.13,70.89,71.09,601821.0,63.974,64.0912,63.8749,64.0551,601821.0
2021-07-28 14:30:00,71.08,71.18,71.01,71.12,462628.0,64.0461,64.1362,63.983,64.0821,462628.0
2021-07-28 15:00:00,71.13,71.14,70.99,71.01,579648.0,64.0912,64.1002,63.965,63.983,579648.0
2021-07-28 15:30:00,71.02,71.14,71.02,71.03,1709650.0,63.992,64.1002,63.992,64.0011,1709650.0
2021-07-29 09:30:00,71.31,71.56,71.23,71.51,1211472.0,64.2533,64.4786,64.1813,64.4336,1211472.0
2021-07-29 10:00:00,71.51,71.54,71.24,71.26,625994.0,64.4336,64.4606,64.1903,64.2083,625994.0
2021-07-29 10:30:00,71.26,71.43,71.23,71.37,618963.0,64.2083,64.3615,64.1813,64.3074,618963.0
2021-07-29 11:00:00,71.37,71.45,71.29,71.35,794703.0,64.3074,64.3795,64.2353,64.2894,794703.0
2021-07-29 11:30:00,71.36,71.47,71.34,71.38,834629.0,64.2984,64.3975,64.2804,64.3164,834629.0
2021-07-29 12:00:00,71.38,71.47,71.35,71.44,263390.0,64.3164,64.3975,64.2894,64.3705,263390.0
2021-07-29 12:30:00,71.44,71.52,71.42,71.44,324186.0,64.3705,64.4426,64.3525,64.3705,324186.0
2021-07-29 13:00:00,71.44,71.59,71.44,71.54,520739.0,64.3705,64.5056,64.3705,64.4606,520739.0
2021-07-29 13:30:00,71.54,71.57,71.5,71.54,241106.0,64.4606,64.4876,64.4245,64.4606,241106.0
2021-07-29 14:00:00,71.54,71.58,71.49,71.5,358769.0,64.4606,64.4966,64.4155,64.4245,358769.0
2021-07-29 14:30:00,71.49,71.5,71.41,71.45,434077.0,64.4155,64.4245,64.3434,64.3795,434077.0
2021-07-29 15:00:00,71.45,71.48,71.39,71.48,516100.0,64.3795,64.4065,64.3254,64.4065,516100.0
2021-07-29 15:30:00,71.48,71.49,71.39,71.41,1483829.0,64.4065,64.4155,64.3254,64.3434,1483829.0
2021-07-30 09:30:00,71.5,71.85,71.4,71.76,1623019.0,64.4245,64.7399,64.3344,64.6588,1623019.0
2021-07-30 10:00:00,71.75,71.78,71.56,71.64,739420.0,64.6498,64.6768,64.4786,64.5507,739420.0
2021-07-30 10:30:00,71.64,71.88,71.63,71.77,635758.0,64.5507,64.7669,64.5417,64.6678,635758.0
2021-07-30 11:00:00,71.77,71.85,71.61,71.76,447715.0,64.6678,64.7399,64.5237,64.6588,447715.0
2021-07-30 11:30:00,71.75,71.76,71.54,71.58,516409.0,64.6498,64.6588,64.4606,64.4966,516409.0
2021-07-30 12:00:00,71.57,71.62,71.55,71.61,220741.0,64.4876,64.5327,64.4696,64.5237,220741.0
2021-07-30 12:30:00,71.61,71.64,71.56,71.63,130897.0,64.5237,64.5507,64.4786,64.5417,130897.0
2021-07-30 13:00:00,71.63,71.66,71.55,71.55,143835.0,64.5417,64.5687,64.4696,64.4696,143835.0
2021-07-30 13:30:00,71.55,71.57,71.51,71.55,164773.0,64.4696,64.4876,64.4336,64.4696,164773.0
2021-07-30 14:00:00,71.55,71.55,71.4,71.43,171660.0,64.4696,64.4696,64.3344,64.3615,171660.0
2021-07-30 14:30:00,71.44,71.52,71.41,71.49,325586.0,64.3705,64.4426,64.3434,64.4155,325586.0
2021-07-30 15:00:00,71.5,71.57,71.46,71.5,790850.0,64.4245,64.4876,64.3885,64.4245,790850.0
2021-07-30 15:30:00,71.5,71.54,71.41,71.47,2940552.0,64.4245,64.4606,64.3434,64.3975,2940552.0
2021-08-02 09:30:00,71.51,71.58,71.22,71.25,1652589.0,64.4336,64.4966,64.1722,64.1993,1652589.0
2021-08-02 10:00:00,71.26,71.37,71.16,71.35,1549282.0,64.2083,64.3074,64.1182,64.2894,1549282.0
2021-08-02 10:30:00,71.35,71.45,71.35,71.41,426789.0,64.2894,64.3795,64.2894,64.3434,426789.0
2021-08-02 11:00:00,71.41,71.49,71.37,71.44,403549.0,64.3434,64.4155,64.3074,64.3705,403549.0
2021-08-02 11:30:00,71.45,71.51,71.36,71.37,606206.0,64.3795,64.4336,64.2984,64.3074,606206.0
2021-08-02 12:00:00,71.37,71.42,71.25,71.26,388851.0,64.3074,64.3525,64.1993,64.2083,388851.0
2021-08-02 12:30:00,71.26,71.35,71.2,71.23,286309.0,64.2083,64.2894,64.1542,64.1813,286309.0
2021-08-02 13:00:00,71.23,71.27,71.19,71.22,255276.0,64.1813,64.2173,64.1452,64.1722,255276.0
2021-08-02 13:30:00,71.22,71.24,71.14,71.21,269986.0,64.1722,64.1903,64.1002,64.1632,269986.0
2021-08-02 14:00:00,71.21,71.22,71.13,71.16,235765.0,64.1632,64.1722,64.0912,64.1182,235765.0
2021-08-02 14:30:00,71.16,71.21,71.14,71.19,258126.0,64.1182,64.1632,64.1002,64.1452,258126.0
2021-08-02 15:00:00,71.18,71.21,71.14,71.2,352756.0,64.1362,64.1632,64.1002,64.1542,352756.0
2021-08-02 15:30:00,71.2,71.31,71.16,71.23,2294636.0,64.1542,64.2533,64.1182,64.1813,2294636.0
2021-08-03 09:30:00,71.22,71.28,71.06,71.27,1603766.0,64.1722,64.2263,64.0281,64.2173,1603766.0
2021-08-03 10:00:00,71.28,71.5,71.27,71.45,781026.0,64.2263,64.4245,64.2173,64.3795,781026.0
2021-08-03 10:30:00,71.45,71.54,71.37,71.48,717404.0,64.3795,64.4606,64.3074,64.4065,717404.0
2021-08-03 11:00:00,71.48,71.5,71.38,71.47,587855.0,64.4065,64.4245,64.3164,64.3975,587855.0
2021-08-03 11:30:00,71.46,71.66,71.44,71.61,748423.0,64.3885,64.5687,64.3705,64.5237,748423.0
2021-08-03 12:00:00,71.61,71.64,71.42,71.48,278385.0,64.5237,64.5507,64.3525,64.4065,278385.0
2021-08-03 12:30:00,71.49,71.52,71.44,71.48,222109.0,64.4155,64.4426,64.3705,64.4065,222109.0
2021-08-03 13:00:00,71.48,71.57,71.46,71.56,278649.0,64.4065,64.4876,64.3885,64.4786,278649.0
2021-08-03 13:30:00,71.56,71.58,71.47,71.51,150465.0,64.4786,64.4966,64.3975,64.4336,150465.0
2021-08-03 14:00:00,71.52,71.6,71.49,71.51,230021.0,64.4426,64.5146,64.4155,64.4336,230021.0
2021-08-03 14:30:00,71.52,71.53,71.44,71.46,262236.0,64.4426,64.4516,64.3705,64.3885,262236.0
2021-08-03 15:00:00,71.45,71.54,71.44,71.5,440559.0,64.3795,64.4606,64.3705,64.4245,440559.0
2021-08-03 15:30:00,71.49,71.55,71.47,71.55,1185153.0,64.4155,64.4696,64.3975,64.4696,1185153.0
2021-08-04 09:30:00,71.27,71.46,71.1,71.17,1718976.0,64.2173,64.3885,64.0641,64.1272,1718976.0
2021-08-04 10:00:00,71.18,71.25,70.86,70.88,618004.0,64.1362,64.1993,63.8479,63.8659,618004.0
2021-08-04 10:30:00,70.88,70.97,70.76,70.76,482076.0,63.8659,63.947,63.7578,63.7578,482076.0
2021-08-04 11:00:00,70.77,70.77,70.61,70.62,512737.0,63.7668,63.7668,63.6226,63.6316,512737.0
2021-08-04 11:30:00,70.61,70.78,70.57,70.77,760016.0,63.6226,63.7758,63.5866,63.7668,760016.0
2021-08-04 12:00:00,70.77,70.81,70.6,70.61,276626.0,63.7668,63.8028,63.6136,63.6226,276626.0
2021-08-04 12:30:00,70.61,70.68,70.59,70.65,297943.0,63.6226,63.6857,63.6046,63.6587,297943.0
2021-08-04 13:00:00,70.64,70.7,70.63,70.68,220477.0,63.6496,63.7037,63.6406,63.6857,220477.0
2021-08-04 13:30:00,70.69,70.73,70.64,70.66,188530.0,63.6947,63.7307,63.6496,63.6677,188530.0
2021-08-04 14:00:00,70.67,70.74,70.65,70.69,345766.0,63.6767,63.7397,63.6587,63.6947,345766.0
2021-08-04 14:30:00,70.68,70.74,70.62,70.66,219792.0,63.6857,63.7397,63.6316,63.6677,219792.0
2021-08-04 15:00:00,70.65,70.7,70.6,70.67,462849.0,63.6587,63.7037,63.6136,63.6767,462849.0
2021-08-04 15:30:00,70.67,70.73,70.55,70.58,1537190.0,63.6767,63.7307,63.5686,63.5956,1537190.0
2021-08-05 09:30:00,70.97,71.06,70.85,70.9,1181581.0,63.947,64.0281,63.8389,63.8839,1181581.0
2021-08-05 10:00:00,70.9,71.09,70.82,70.96,678450.0,63.8839,64.0551,63.8118,63.938,678450.0
2021-08-05 10:30:00,70.97,70.99,70.89,70.91,441590.0,63.947,63.965,63.8749,63.8929,441590.0
2021-08-05 11:00:00,70.91,70.93,70.77,70.81,525922.0,63.8929,63.9109,63.7668,63.8028,525922.0
2021-08-05 11:30:00,70.81,70.92,70.76,70.87,352206.0,63.8028,63.9019,63.7578,63.8569,352206.0
2021-08-05 12:00:00,70.86,70.9,70.82,70.88,244979.0,63.8479,63.8839,63.8118,63.8659,244979.0
2021-08-05 12:30:00,70.88,70.89,70.83,70.88,237687.0,63.8659,63.8749,63.8208,63.8659,237687.0
2021-08-05 13:00:00,70.87,70.89,70.8,70.87,139027.0,63.8569,63.8749,63.7938,63.8569,139027.0
2021-08-05 13:30:00,70.88,70.9,70.84,70.9,310155.0,63.8659,63.8839,63.8299,63.8839,310155.0
2021-08-05 14:00:00,70.9,70.93,70.85,70.86,162312.0,63.8839,63.9109,63.8389,63.8479,162312.0
2021-08-05 14:30:00,70.86,70.89,70.77,70.81,301659.0,63.8479,63.8749,63.7668,63.8028,301659.0
2021-08-05 15:00:00,70.8,70.86,70.78,70.85,835437.0,63.7938,63.8479,63.7758,63.8389,835437.0
2021-08-05 15:30:00,70.85,70.96,70.84,70.95,1240252.0,63.8389,63.938,63.8299,63.929,1240252.0
2021-08-06 09:30:00,71.06,71.23,70.95,70.98,1153809.0,64.0281,64.1813,63.929,63.956,1153809.0
2021-08-06 10:00:00,70.98,71.15,70.98,71.03,1032365.0,63.956,64.1092,63.956,64.0011,1032365.0
2021-08-06 10:30:00,71.03,71.07,70.9,70.97,790143.0,64.0011,64.0371,63.8839,63.947,790143.0
2021-08-06 11:00:00,70.98,71.04,70.85,70.89,753189.0,63.956,64.0101,63.8389,63.8749,753189.0
2021-08-06 11:30:00,70.89,70.95,70.86,70.91,647459.0,63.8749,63.929,63.8479,63.8929,647459.0
2021-08-06 12:00:00,70.91,70.93,70.81,70.85,479149.0,63.8929,63.9109,63.8028,63.8389,479149.0
2021-08-06 12:30:00,70.85,70.97,70.85,70.97,340395.0,63.8389,63.947,63.8389,63.947,340395.0
2021-08-06 13:00:00,70.97,71.12,70.94,71.12,411109.0,63.947,64.0821,63.92,64.0821,411109.0
2021-08-06 13:30:00,71.12,71.16,71.08,71.08,214025.0,64.0821,64.1182,64.0461,64.0461,214025.0
2021-08-06 14:00:00,71.09,71.11,71.0,71.08,265942.0,64.0551,64.0731,63.974,64.0461,265942.0
2021-08-06 14:30:00,71.08,71.1,71.0,71.01,385889.0,64.0461,64.0641,63.974,63.983,385889.0
2021-08-06 15:00:00,71.01,71.04,70.99,71.01,613096.0,63.983,64.0101,63.965,63.983,613096.0
2021-08-06 15:30:00,71.01,71.04,70.91,70.94,2040913.0,63.983,64.0101,63.8929,63.92,2040913.0
2021-08-09 09:30:00,71.21,71.32,71.12,71.13,1787487.0,64.1632,64.2624,64.0821,64.0912,1787487.0
2021-08-09 10:00:00,71.13,71.24,71.07,71.1,1177388.0,64.0912,64.1903,64.0371,64.0641,1177388.0
2021-08-09 10:30:00,71.09,71.16,71.01,71.05,723576.0,64.0551,64.1182,63.983,64.0191,723576.0
2021-08-09 11:00:00,71.05,71.16,71.0,71.12,538422.0,64.0191,64.1182,63.974,64.0821,538422.0
2021-08-09 11:30:00,71.12,71.13,71.06,71.1,668343.0,64.0821,64.0912,64.0281,64.0641,668343.0
2021-08-09 12:00:00,71.11,71.12,71.01,71.05,296310.0,64.0731,64.0821,63.983,64.0191,296310.0
2021-08-09 12:30:00,71.04,71.08,71.01,71.03,161051.0,64.0101,64.0461,63.983,64.0011,161051.0
2021-08-09 13:00:00,71.03,71.14,71.02,71.13,234535.0,64.0011,64.1002,63.992,64.0912,234535.0
2021-08-09 13:30:00,71.13,71.16,71.08,71.12,440244.0,64.0912,64.1182,64.0461,64.0821,440244.0
2021-08-09 14:00:00,71.12,71.22,71.12,71.22,288158.0,64.0821,64.1722,64.0821,64.1722,288158.0
2021-08-09 14:30:00,71.22,71.22,71.15,71.15,516850.0,64.1722,64.1722,64.1092,64.1092,516850.0
2021-08-09 15:00:00,71.15,71.21,71.13,71.21,524317.0,64.1092,64.1632,64.0912,64.1632,524317.0
2021-08-09 15:30:00,71.2,71.24,71.14,71.21,1083147.0,64.1542,64.1903,64.1002,64.1632,1083147.0
2021-08-10 09:30:00,71.34,71.58,71.22,71.53,2759113.0,64.2804,64.4966,64.1722,64.4516,2759113.0
2021-08-10 10:00:00,71.53,71.68,71.45,71.67,1001877.0,64.4516,64.5867,64.3795,64.5777,1001877.0
2021-08-10 10:30:00,71.67,71.72,71.57,71.68,973841.0,64.5777,64.6228,64.4876,64.5867,973841.0
2021-08-10 11:00:00,71.68,71.72,71.63,71.65,445967.0,64.5867,64.6228,64.5417,64.5597,445967.0
2021-08-10 11:30:00,71.65,71.74,71.62,71.72,338161.0,64.5597,64.6408,64.5327,64.6228,338161.0
2021-08-10 12:00:00,71.72,71.72,71.53,71.57,237438.0,64.6228,64.6228,64.4516,64.4876,237438.0
2021-08-10 12:30:00,71.56,71.62,71.56,71.61,182718.0,64.4786,64.5327,64.4786,64.5237,182718.0
2021-08-10 13:00:00,71.62,71.62,71.55,71.59,178884.0,64.5327,64.5327,64.4696,64.5056,178884.0
2021-08-10 13:30:00,71.6,71.67,71.59,71.65,333632.0,64.5146,64.5777,64.5056,64.5597,333632.0
2021-08-10 14:00:00,71.65,71.74,71.64,71.73,503593.0,64.5597,64.6408,64.5507,64.6318,503593.0
2021-08-10 14:30:00,71.72,71.74,71.66,71.69,518723.0,64.6228,64.6408,64.5687,64.5957,518723.0
2021-08-10 15:00:00,71.69,71.7,71.63,71.69,449313.0,64.5957,64.6048,64.5417,64.5957,449313.0
2021-08-10 15:30:00,71.68,71.73,71.64,71.72,1148437.0,64.5867,64.6318,64.5507,64.6228,1148437.0
2021-08-11 09:30:00,71.95,72.07,71.83,72.03,966146.0,64.83,64.9381,64.7219,64.9021,966146.0
2021-08-11 10:00:00,72.04,72.09,71.92,72.06,1059930.0,64.9111,64.9562,64.803,64.9291,1059930.0
2021-08-11 10:30:00,72.07,72.12,71.99,72.12,1038610.0,64.9381,64.9832,64.8661,64.9832,1038610.0
2021-08-11 11:00:00,72.11,72.22,72.1,72.13,1055465.0,64.9742,65.0733,64.9652,64.9922,1055465.0
2021-08-11 11:30:00,72.12,72.24,72.08,72.18,953377.0,64.9832,65.0913,64.9471,65.0373,953377.0
2021-08-11 12:00:00,72.19,72.19,71.93,71.95,683075.0,65.0463,65.0463,64.812,64.83,683075.0
2021-08-11 12:30:00,71.96,71.97,71.9,71.92,826878.0,64.839,64.848,64.785,64.803,826878.0
2021-08-11 13:00:00,71.92,71.99,71.88,71.93,927484.0,64.803,64.8661,64.7669,64.812,927484.0
2021-08-11 13:30:00,71.92,72.08,71.91,72.07,782091.0,64.803,64.9471,64.794,64.9381,782091.0
2021-08-11 14:00:00,72.08,72.09,71.98,71.99,725825.0,64.9471,64.9562,64.857,64.8661,725825.0
2021-08-11 14:30:00,71.99,72.05,71.99,72.03,685665.0,64.8661,64.9201,64.8661,64.9021,685665.0
2021-08-11 15:00:00,72.04,72.08,72.01,72.07,1122313.0,64.9111,64.9471,64.8841,64.9381,1122313.0
2021-08-11 15:30:00,72.06,72.08,71.92,71.95,3328837.0,64.9291,64.9471,64.803,64.83,3328837.0
2021-08-12 09:30:00,72.03,72.04,71.86,71.89,690488.0,64.9021,64.9111,64.7489,64.7759,690488.0
2021-08-12 10:00:00,71.88,71.97,71.84,71.9,441793.0,64.7669,64.848,64.7309,64.785,441793.0
2021-08-12 10:30:00,71.9,71.99,71.88,71.89,457524.0,64.785,64.8661,64.7669,64.7759,457524.0
2021-08-12 11:00:00,71.89,71.91,71.8,71.82,419772.0,64.7759,64.794,64.6949,64.7129,419772.0
2021-08-12 11:30:00,71.82,71.84,71.78,71.8,235467.0,64.7129,64.7309,64.6768,64.6949,235467.0
2021-08-12 12:00:00,71.8,71.89,71.78,71.88,260812.0,64.6949,64.7759,64.6768,64.7669,260812.0
2021-08-12 12:30:00,71.88,71.92,71.86,71.89,314233.0,64.7669,64.803,64.7489,64.7759,314233.0
2021-08-12 13:00:00,71.89,72.02,71.89,71.98,216682.0,64.7759,64.8931,64.7759,64.857,216682.0
2021-08-12 13:30:00,71.98,71.99,71.91,71.93,209327.0,64.857,64.8661,64.794,64.812,209327.0
2021-08-12 14:00:00,71.93,71.95,71.89,71.92,279726.0,64.812,64.83,64.7759,64.803,279726.0
2021-08-12 14:30:00,71.92,71.97,71.89,71.94,310345.0,64.803,64.848,64.7759,64.821,310345.0
2021-08-12 15:00:00,71.95,71.96,71.89,71.92,532658.0,64.83,64.839,64.7759,64.803,532658.0
2021-08-12 15:30:00,71.92,71.95,71.86,71.9,1259844.0,64.803,64.83,64.7489,64.785,1259844.0
2021-08-13 09:30:00,71.98,72.3,71.89,72.28,777412.0,64.857,65.1454,64.7759,65.1274,777412.0
2021-08-13 10:00:00,72.27,72.34,72.19,72.29,1134638.0,65.1183,65.1814,65.0463,65.1364,1134638.0
2021-08-13 10:30:00,72.29,72.39,72.23,72.36,415111.0,65.1364,65.2265,65.0823,65.1994,415111.0
2021-08-13 11:00:00,72.36,72.44,72.28,72.38,489310.0,65.1994,65.2715,65.1274,65.2175,489310.0
2021-08-13 11:30:00,72.39,72.45,72.35,72.41,546048.0,65.2265,65.2805,65.1904,65.2445,546048.0
2021-08-13 12:00:00,72.4,72.45,72.34,72.44,241553.0,65.2355,65.2805,65.1814,65.2715,241553.0
2021-08-13 12:30:00,72.44,72.45,72.38,72.43,249069.0,65.2715,65.2805,65.2175,65.2625,249069.0
2021-08-13 13:00:00,72.42,72.43,72.36,72.42,202646.0,65.2535,65.2625,65.1994,65.2535,202646.0
2021-08-13 13:30:00,72.42,72.52,72.41,72.51,399134.0,65.2535,65.3436,65.2445,65.3346,399134.0
2021-08-13 14:00:00,72.51,72.55,72.47,72.52,233645.0,65.3346,65.3706,65.2986,65.3436,233645.0
2021-08-13 14:30:00,72.52,72.53,72.47,72.5,375169.0,65.3436,65.3526,65.2986,65.3256,375169.0
2021-08-13 15:00:00,72.51,72.58,72.47,72.49,481304.0,65.3346,65.3977,65.2986,65.3166,481304.0
2021-08-13 15:30:00,72.48,72.56,72.42,72.5,2035216.0,65.3076,65.3796,65.2535,65.3256,2035216.0
2021-08-16 09:30:00,72.51,72.71,72.38,72.71,1226138.0,65.3346,65.5148,65.2175,65.5148,1226138.0
2021-08-16 10:00:00,72.7,72.94,72.61,72.79,941531.0,65.5058,65.722,65.4247,65.5869,941531.0
2021-08-16 10:30:00,72.78,72.85,72.69,72.84,729393.0,65.5779,65.6409,65.4968,65.6319,729393.0
2021-08-16 11:00:00,72.83,72.91,72.72,72.81,509267.0,65.6229,65.695,65.5238,65.6049,509267.0
2021-08-16 11:30:00,72.8,72.81,72.73,72.77,446814.0,65.5959,65.6049,65.5328,65.5689,446814.0
2021-08-16 12:00:00,72.78,72.86,72.77,72.85,136030.0,65.5779,65.65,65.5689,65.6409,136030.0
2021-08-16 12:30:00,72.86,72.88,72.82,72.84,129595.0,65.65,65.668,65.6139,65.6319,129595.0
2021-08-16 13:00:00,72.84,72.84,72.79,72.82,156093.0,65.6319,65.6319,65.5869,65.6139,156093.0
2021-08-16 13:30:00,72.83,72.84,72.72,72.76,306636.0,65.6229,65.6319,65.5238,65.5599,306636.0
2021-08-16 14:00:00,72.76,72.82,72.75,72.79,247708.0,65.5599,65.6139,65.5508,65.5869,247708.0
2021-08-16 14:30:00,72.79,72.81,72.76,72.78,231582.0,65.5869,65.6049,65.5599,65.5779,231582.0
2021-08-16 15:00:00,72.78,72.78,72.71,72.75,553304.0,65.5779,65.5779,65.5148,65.5508,553304.0
2021-08-16 15:30:00,72.75,72.95,72.73,72.93,1563520.0,65.5508,65.7311,65.5328,65.713,1563520.0
2021-08-17 09:30:00,72.82,73.04,72.71,72.97,1292562.0,65.6139,65.8121,65.5148,65.7491,1292562.0
2021-08-17 10:00:00,72.97,73.24,72.89,73.06,1651639.0,65.7491,65.9924,65.677,65.8302,1651639.0
2021-08-17 10:30:00,73.05,73.05,72.87,73.03,1049643.0,65.8212,65.8212,65.659,65.8031,1049643.0
2021-08-17 11:00:00,73.03,73.25,73.01,73.19,528176.0,65.8031,66.0014,65.7851,65.9473,528176.0
2021-08-17 11:30:00,73.19,73.2,73.01,73.02,430377.0,65.9473,65.9563,65.7851,65.7941,430377.0
2021-08-17 12:00:00,73.02,73.02,72.84,72.92,329867.0,65.7941,65.7941,65.6319,65.704,329867.0
2021-08-17 12:30:00,72.92,72.92,72.75,72.79,493955.0,65.704,65.704,65.5508,65.5869,493955.0
2021-08-17 13:00:00,72.79,72.81,72.64,72.72,319498.0,65.5869,65.6049,65.4517,65.5238,319498.0
2021-08-17 13:30:00,72.72,72.75,72.63,72.74,1013244.0,65.5238,65.5508,65.4427,65.5418,1013244.0
2021-08-17 14:00:00,72.74,72.83,72.74,72.76,232301.0,65.5418,65.6229,65.5418,65.5599,232301.0
2021-08-17 14:30:00,72.75,72.84,72.7,72.83,248019.0,65.5508,65.6319,65.5058,65.6229,248019.0
2021-08-17 15:00:00,72.83,72.9,72.8,72.85,447571.0,65.6229,65.686,65.5959,65.6409,447571.0
2021-08-17 15:30:00,72.85,72.99,72.81,72.99,2663625.0,65.6409,65.7671,65.6049,65.7671,2663625.0
2021-08-18 09:30:00,72.81,72.95,72.65,72.73,1027532.0,65.6049,65.7311,65.4607,65.5328,1027532.0
2021-08-18 10:00:00,72.73,72.78,72.59,72.6,722015.0,65.5328,65.5779,65.4067,65.4157,722015.0
2021-08-18 10:30:00,72.61,72.66,72.42,72.47,762430.0,65.4247,65.4698,65.2535,65.2986,762430.0
2021-08-18 11:00:00,72.46,72.47,72.32,72.44,848590.0,65.2895,65.2986,65.1634,65.2715,848590.0
2021-08-18 11:30:00,72.44,72.51,72.39,72.42,364804.0,65.2715,65.3346,65.2265,65.2535,364804.0
2021-08-18 12:00:00,72.42,72.55,72.4,72.46,298011.0,65.2535,65.3706,65.2355,65.2895,298011.0
2021-08-18 12:30:00,72.46,72.5,72.36,72.49,340240.0,65.2895,65.3256,65.1994,65.3166,340240.0
2021-08-18 13:00:00,72.49,72.52,72.4,72.42,290620.0,65.3166,65.3436,65.2355,65.2535,290620.0
2021-08-18 13:30:00,72.42,72.51,72.41,72.45,354235.0,65.2535,65.3346,65.2445,65.2805,354235.0
2021-08-18 14:00:00,72.46,72.58,72.27,72.4,838481.0,65.2895,65.3977,65.1183,65.2355,838481.0
2021-08-18 14:30:00,72.4,72.46,72.24,72.32,570073.0,65.2355,65.2895,65.0913,65.1634,570073.0
2021-08-18 15:00:00,72.31,72.33,72.13,72.13,816596.0,65.1544,65.1724,64.9922,64.9922,816596.0
2021-08-18 15:30:00,72.14,72.29,72.01,72.06,2250624.0,65.0012,65.1364,64.8841,64.9291,2250624.0
2021-08-19 09:30:00,71.75,72.58,71.7,72.55,1975209.0,64.6498,65.3977,64.6048,65.3706,1975209.0
2021-08-19 10:00:00,72.55,72.59,72.37,72.45,1694231.0,65.3706,65.4067,65.2084,65.2805,1694231.0
2021-08-19 10:30:00,72.45,72.51,72.22,72.5,1034496.0,65.2805,65.3346,65.0733,65.3256,1034496.0
2021-08-19 11:00:00,72.5,72.57,72.4,72.44,873535.0,65.3256,65.3887,65.2355,65.2715,873535.0
2021-08-19 11:30:00,72.45,72.73,72.43,72.67,852699.0,65.2805,65.5328,65.2625,65.4788,852699.0
2021-08-19 12:00:00,72.67,72.72,72.56,72.58,433907.0,65.4788,65.5238,65.3796,65.3977,433907.0
2021-08-19 12:30:00,72.58,72.68,72.53,72.62,472275.0,65.3977,65.4878,65.3526,65.4337,472275.0
2021-08-19 13:00:00,72.63,72.65,72.5,72.5,264967.0,65.4427,65.4607,65.3256,65.3256,264967.0
2021-08-19 13:30:00,72.51,72.58,72.42,72.42,512162.0,65.3346,65.3977,65.2535,65.2535,512162.0
2021-08-19 14:00:00,72.42,72.47,72.36,72.37,563507.0,65.2535,65.2986,65.1994,65.2084,563507.0
2021-08-19 14:30:00,72.37,72.59,72.31,72.59,623351.0,65.2084,65.4067,65.1544,65.4067,623351.0
2021-08-19 15:00:00,72.6,72.77,72.6,72.75,829617.0,65.4157,65.5689,65.4157,65.5508,829617.0
2021-08-19 15:30:00,72.76,72.79,72.53,72.65,2090109.0,65.5599,65.5869,65.3526,65.4607,2090109.0
2021-08-20 09:30:00,72.62,72.9,72.36,72.88,1144321.0,65.4337,65.686,65.1994,65.668,1144321.0
2021-08-20 10:00:00,72.89,73.05,72.79,72.94,708532.0,65.677,65.8212,65.5869,65.722,708532.0
2021-08-20 10:30:00,72.94,73.0,72.86,72.91,611772.0,65.722,65.7761,65.65,65.695,611772.0
2021-08-20 11:00:00,72.91,72.95,72.78,72.79,311328.0,65.695,65.7311,65.5779,65.5869,311328.0
2021-08-20 11:30:00,72.79,72.9,72.79,72.86,324216.0,65.5869,65.686,65.5869,65.65,324216.0
2021-08-20 12:00:00,72.86,72.92,72.82,72.92,228531.0,65.65,65.704,65.6139,65.704,228531.0
2021-08-20 12:30:00,72.93,72.96,72.85,72.85,140208.0,65.713,65.7401,65.6409,65.6409,140208.0
2021-08-20 13:00:00,72.86,72.89,72.78,72.78,168090.0,65.65,65.677,65.5779,65.5779,168090.0
2021-08-20 13:30:00,72.78,72.83,72.74,72.77,270141.0,65.5779,65.6229,65.5418,65.5689,270141.0
2021-08-20 14:00:00,72.77,72.79,72.66,72.67,473863.0,65.5689,65.5869,65.4698,65.4788,473863.0
2021-08-20 14:30:00,72.68,72.76,72.67,72.73,685679.0,65.4878,65.5599,65.4788,65.5328,685679.0
2021-08-20 15:00:00,72.72,72.84,72.71,72.83,996622.0,65.5238,65.6319,65.5148,65.6229,996622.0
2021-08-20 15:30:00,72.83,72.88,72.74,72.76,3716970.0,65.6229,65.668,65.5418,65.5599,3716970.0
2021-08-23 09:30:00,72.69,72.81,72.5,72.68,1060224.0,65.4968,65.6049,65.3256,65.4878,1060224.0
2021-08-23 10:00:00,72.68,72.9,72.66,72.78,593780.0,65.4878,65.686,65.4698,65.5779,593780.0
2021-08-23 10:30:00,72.79,72.83,72.73,72.74,689996.0,65.5869,65.6229,65.5328,65.5418,689996.0
2021-08-23 11:00:00,72.75,72.87,72.73,72.8,627650.0,65.5508,65.659,65.5328,65.5959,627650.0
2021-08-23 11:30:00,72.79,72.84,72.71,72.76,387695.0,65.5869,65.6319,65.5148,65.5599,387695.0
2021-08-23 12:00:00,72.75,72.78,72.71,72.76,889532.0,65.5508,65.5779,65.5148,65.5599,889532.0
2021-08-23 12:30:00,72.76,72.82,72.73,72.81,217957.0,65.5599,65.6139,65.5328,65.6049,217957.0
2021-08-23 13:00:00,72.81,72.84,72.68,72.69,266000.0,65.6049,65.6319,65.4878,65.4968,266000.0
2021-08-23 13:30:00,72.69,72.73,72.66,72.7,349667.0,65.4968,65.5328,65.4698,65.5058,349667.0
2021-08-23 14:00:00,72.7,72.73,72.65,72.66,352099.0,65.5058,65.5328,65.4607,65.4698,352099.0
2021-08-23 14:30:00,72.66,72.73,72.65,72.71,357611.0,65.4698,65.5328,65.4607,65.5148,357611.0
2021-08-23 15:00:00,72.71,72.77,72.71,72.74,411192.0,65.5148,65.5689,65.5148,65.5418,411192.0
2021-08-23 15:30:00,72.74,72.75,72.5,72.53,1921386.0,65.5418,65.5508,65.3256,65.3526,1921386.0
2021-08-24 09:30:00,72.49,72.51,71.88,71.9,1887894.0,65.3166,65.3346,64.7669,64.785,1887894.0
2021-08-24 10:00:00,71.91,72.22,71.9,72.19,1088859.0,64.794,65.0733,64.785,65.0463,1088859.0
2021-08-24 10:30:00,72.18,72.24,72.11,72.14,547323.0,65.0373,65.0913,64.9742,65.0012,547323.0
2021-08-24 11:00:00,72.13,72.16,72.04,72.13,438343.0,64.9922,65.0192,64.9111,64.9922,438343.0
2021-08-24 11:30:00,72.13,72.14,72.02,72.03,451072.0,64.9922,65.0012,64.8931,64.9021,451072.0
2021-08-24 12:00:00,72.04,72.08,72.0,72.03,295604.0,64.9111,64.9471,64.8751,64.9021,295604.0
2021-08-24 12:30:00,72.02,72.04,71.96,71.98,252757.0,64.8931,64.9111,64.839,64.857,252757.0
2021-08-24 13:00:00,71.99,72.06,71.97,72.01,199639.0,64.8661,64.9291,64.848,64.8841,199639.0
2021-08-24 13:30:00,72.02,72.06,72.0,72.02,215313.0,64.8931,64.9291,64.8751,64.8931,215313.0
2021-08-24 14:00:00,72.03,72.11,72.02,72.08,225983.0,64.9021,64.9742,64.8931,64.9471,225983.0
2021-08-24 14:30:00,72.07,72.14,72.06,72.13,295741.0,64.9381,65.0012,64.9291,64.9922,295741.0
2021-08-24 15:00:00,72.14,72.15,72.01,72.03,499441.0,65.0012,65.0102,64.8841,64.9021,499441.0
2021-08-24 15:30:00,72.04,72.07,71.95,71.98,1431410.0,64.9111,64.9381,64.83,64.857,1431410.0
2021-08-25 09:30:00,71.94,71.94,71.61,71.72,1087366.0,64.821,64.821,64.5237,64.6228,1087366.0
2021-08-25 10:00:00,71.72,71.93,71.69,71.87,738824.0,64.6228,64.812,64.5957,64.7579,738824.0
2021-08-25 10:30:00,71.87,71.89,71.78,71.8,875188.0,64.7579,64.7759,64.6768,64.6949,875188.0
2021-08-25 11:00:00,71.81,71.88,71.75,71.82,829811.0,64.7039,64.7669,64.6498,64.7129,829811.0
2021-08-25 11:30:00,71.83,71.88,71.78,71.86,617161.0,64.7219,64.7669,64.6768,64.7489,617161.0
2021-08-25 12:00:00,71.86,71.96,71.84,71.92,492864.0,64.7489,64.839,64.7309,64.803,492864.0
2021-08-25 12:30:00,71.93,71.98,71.9,71.92,294869.0,64.812,64.857,64.785,64.803,294869.0
2021-08-25 13:00:00,71.92,71.97,71.88,71.89,275849.0,64.803,64.848,64.7669,64.7759,275849.0
2021-08-25 13:30:00,71.88,71.91,71.85,71.91,179009.0,64.7669,64.794,64.7399,64.794,179009.0
2021-08-25 14:00:00,71.9,72.01,71.89,71.96,360065.0,64.785,64.8841,64.7759,64.839,360065.0
2021-08-25 14:30:00,71.96,71.96,71.91,71.93,348488.0,64.839,64.839,64.794,64.812,348488.0
2021-08-25 15:00:00,71.93,71.96,71.9,71.91,286365.0,64.812,64.839,64.785,64.794,286365.0
2021-08-25 15:30:00,71.92,72.03,71.88,71.88,1150955.0,64.803,64.9021,64.7669,64.7669,1150955.0
2021-08-26 09:30:00,71.7,71.81,71.51,71.52,991646.0,64.6048,64.7039,64.4336,64.4426,991646.0
2021-08-26 10:00:00,71.51,71.56,71.31,71.39,2133285.0,64.4336,64.4786,64.2533,64.3254,2133285.0
2021-08-26 10:30:00,71.38,71.53,71.29,71.52,1242798.0,64.3164,64.4516,64.2353,64.4426,1242798.0
2021-08-26 11:00:00,71.51,71.68,71.49,71.56,947021.0,64.4336,64.5867,64.4155,64.4786,947021.0
2021-08-26 11:30:00,71.56,71.61,71.52,71.59,915637.0,64.4786,64.5237,64.4426,64.5056,915637.0
2021-08-26 12:00:00,71.59,71.65,71.5,71.5,1174961.0,64.5056,64.5597,64.4245,64.4245,1174961.0
2021-08-26 12:30:00,71.5,71.52,71.45,71.51,248445.0,64.4245,64.4426,64.3795,64.4336,248445.0
2021-08-26 13:00:00,71.51,71.53,71.45,71.48,191343.0,64.4336,64.4516,64.3795,64.4065,191343.0
2021-08-26 13:30:00,71.49,71.56,71.48,71.53,195402.0,64.4155,64.4786,64.4065,64.4516,195402.0
2021-08-26 14:00:00,71.52,71.53,71.45,71.5,320423.0,64.4426,64.4516,64.3795,64.4245,320423.0
2021-08-26 14:30:00,71.5,71.6,71.48,71.54,331500.0,64.4245,64.5146,64.4065,64.4606,331500.0
2021-08-26 15:00:00,71.55,71.59,71.51,71.51,681129.0,64.4696,64.5056,64.4336,64.4336,681129.0
2021-08-26 15:30:00,71.51,71.57,71.45,71.52,2649546.0,64.4336,64.4876,64.3795,64.4426,2649546.0
2021-08-27 09:30:00,71.58,71.69,71.36,71.57,1269028.0,64.4966,64.5957,64.2984,64.4876,1269028.0
2021-08-27 10:00:00,71.57,71.8,71.47,71.75,913439.0,64.4876,64.6949,64.3975,64.6498,913439.0
2021-08-27 10:30:00,71.75,71.86,71.69,71.76,612995.0,64.6498,64.7489,64.5957,64.6588,612995.0
2021-08-27 11:00:00,71.75,71.83,71.7,71.73,676436.0,64.6498,64.7219,64.6048,64.6318,676436.0
2021-08-27 11:30:00,71.74,71.84,71.73,71.77,369856.0,64.6408,64.7309,64.6318,64.6678,369856.0
2021-08-27 12:00:00,71.78,71.87,71.74,71.87,337080.0,64.6768,64.7579,64.6408,64.7579,337080.0
2021-08-27 12:30:00,71.86,71.88,71.81,71.87,461004.0,64.7489,64.7669,64.7039,64.7579,461004.0
2021-08-27 13:00:00,71.88,71.91,71.85,71.86,260029.0,64.7669,64.794,64.7399,64.7489,260029.0
2021-08-27 13:30:00,71.86,71.89,71.8,71.82,227761.0,64.7489,64.7759,64.6949,64.7129,227761.0
2021-08-27 14:00:00,71.82,71.83,71.77,71.78,206838.0,64.7129,64.7219,64.6678,64.6768,206838.0
2021-08-27 14:30:00,71.79,71.79,71.67,71.67,368686.0,64.6858,64.6858,64.5777,64.5777,368686.0
2021-08-27 15:00:00,71.67,71.77,71.66,71.74,835560.0,64.5777,64.6678,64.5687,64.6408,835560.0
2021-08-27 15:30:00,71.74,71.83,71.71,71.76,1925790.0,64.6408,64.7219,64.6138,64.6588,1925790.0
2021-08-30 09:30:00,71.8,71.99,71.72,71.88,792982.0,64.6949,64.8661,64.6228,64.7669,792982.0
2021-08-30 10:00:00,71.89,71.97,71.87,71.93,485137.0,64.7759,64.848,64.7579,64.812,485137.0
2021-08-30 10:30:00,71.93,72.09,71.87,72.0,408750.0,64.812,64.9562,64.7579,64.8751,408750.0
2021-08-30 11:00:00,72.01,72.1,71.97,72.06,380419.0,64.8841,64.9652,64.848,64.9291,380419.0
2021-08-30 11:30:00,72.06,72.11,72.01,72.01,272988.0,64.9291,64.9742,64.8841,64.8841,272988.0
2021-08-30 12:00:00,72.01,72.03,71.96,72.01,327489.0,64.8841,64.9021,64.839,64.8841,327489.0
2021-08-30 12:30:00,72.01,72.07,71.98,72.06,190231.0,64.8841,64.9381,64.857,64.9291,190231.0
2021-08-30 13:00:00,72.06,72.12,72.04,72.11,141012.0,64.9291,64.9832,64.9111,64.9742,141012.0
2021-08-30 13:30:00,72.12,72.16,72.07,72.15,174273.0,64.9832,65.0192,64.9381,65.0102,174273.0
2021-08-30 14:00:00,72.15,72.16,72.1,72.15,195874.0,65.0102,65.0192,64.9652,65.0102,195874.0
2021-08-30 14:30:00,72.15,72.15,72.1,72.13,219569.0,65.0102,65.0102,64.9652,64.9922,219569.0
2021-08-30 15:00:00,72.12,72.17,72.1,72.11,403907.0,64.9832,65.0282,64.9652,64.9742,403907.0
2021-08-30 15:30:00,72.11,72.16,72.09,72.1,1143691.0,64.9742,65.0192,64.9562,64.9652,1143691.0
2021-08-31 09:30:00,72.16,72.2,71.98,72.15,1033654.0,65.0192,65.0553,64.857,65.0102,1033654.0
2021-08-31 10:00:00,72.16,72.34,72.13,72.27,692562.0,65.0192,65.1814,64.9922,65.1183,692562.0
2021-08-31 10:30:00,72.27,72.32,72.24,72.29,333673.0,65.1183,65.1634,65.0913,65.1364,333673.0
2021-08-31 11:00:00,72.29,72.29,72.22,72.27,363349.0,65.1364,65.1364,65.0733,65.1183,363349.0
2021-08-31 11:30:00,72.27,72.31,72.2,72.21,333507.0,65.1183,65.1544,65.0553,65.0643,333507.0
2021-08-31 12:00:00,72.21,72.23,72.15,72.16,202170.0,65.0643,65.0823,65.0102,65.0192,202170.0
2021-08-31 12:30:00,72.15,72.16,72.1,72.13,263401.0,65.0102,65.0192,64.9652,64.9922,263401.0
2021-08-31 13:00:00,72.13,72.13,72.03,72.06,308892.0,64.9922,64.9922,64.9021,64.9291,308892.0
2021-08-31 13:30:00,72.06,72.08,72.01,72.07,591355.0,64.9291,64.9471,64.8841,64.9381,591355.0
2021-08-31 14:00:00,72.07,72.13,72.04,72.11,325653.0,64.9381,64.9922,64.9111,64.9742,325653.0
2021-08-31 14:30:00,72.11,72.14,72.05,72.12,368789.0,64.9742,65.0012,64.9201,64.9832,368789.0
2021-08-31 15:00:00,72.13,72.23,72.11,72.19,603126.0,64.9922,65.0823,64.9742,65.0463,603126.0
2021-08-31 15:30:00,72.19,72.31,72.17,72.27,1610314.0,65.0463,65.1544,65.0282,65.1183,1610314.0
2021-09-01 09:30:00,72.32,72.53,72.21,72.48,1050596.0,65.1634,65.3526,65.0643,65.3076,1050596.0
2021-09-01 10:00:00,72.48,72.51,72.27,72.28,610212.0,65.3076,65.3346,65.1183,65.1274,610212.0
2021-09-01 10:30:00,72.28,72.38,72.19,72.23,633834.0,65.1274,65.2175,65.0463,65.0823,633834.0
2021-09-01 11:00:00,72.23,72.45,72.21,72.43,785594.0,65.0823,65.2805,65.0643,65.2625,785594.0
2021-09-01 11:30:00,72.44,72.52,72.4,72.51,424705.0,65.2715,65.3436,65.2355,65.3346,424705.0
2021-09-01 12:00:00,72.5,72.6,72.49,72.59,360489.0,65.3256,65.4157,65.3166,65.4067,360489.0
2021-09-01 12:30:00,72.59,72.65,72.55,72.63,499483.0,65.4067,65.4607,65.3706,65.4427,499483.0
2021-09-01 13:00:00,72.63,72.7,72.6,72.67,494470.0,65.4427,65.5058,65.4157,65.4788,494470.0
2021-09-01 13:30:00,72.67,72.7,72.61,72.63,358882.0,65.4788,65.5058,65.4247,65.4427,358882.0
2021-09-01 14:00:00,72.63,72.67,72.62,72.65,260376.0,65.4427,65.4788,65.4337,65.4607,260376.0
2021-09-01 14:30:00,72.66,72.7,72.62,72.66,181401.0,65.4698,65.5058,65.4337,65.4698,181401.0
2021-09-01 15:00:00,72.66,72.71,72.64,72.67,396395.0,65.4698,65.5148,65.4517,65.4788,396395.0
2021-09-01 15:30:00,72.66,72.66,72.57,72.64,1475884.0,65.4698,65.4698,65.3887,65.4517,1475884.0
2021-09-02 09:30:00,72.79,73.04,72.75,72.87,808826.0,65.5869,65.8121,65.5508,65.659,808826.0
2021-09-02 10:00:00,72.86,72.99,72.74,72.98,487117.0,65.65,65.7671,65.5418,65.7581,487117.0
2021-09-02 10:30:00,72.98,73.0,72.83,72.9,322882.0,65.7581,65.7761,65.6229,65.686,322882.0
2021-09-02 11:00:00,72.91,72.91,72.79,72.81,345686.0,65.695,65.695,65.5869,65.6049,345686.0
2021-09-02 11:30:00,72.81,72.84,72.78,72.8,346840.0,65.6049,65.6319,65.5779,65.5959,346840.0
2021-09-02 12:00:00,72.8,72.83,72.78,72.81,214816.0,65.5959,65.6229,65.5779,65.6049,214816.0
2021-09-02 12:30:00,72.8,72.83,72.74,72.76,264644.0,65.5959,65.6229,65.5418,65.5599,264644.0
2021-09-02 13:00:00,72.76,72.8,72.69,72.72,371941.0,65.5599,65.5959,65.4968,65.5238,371941.0
2021-09-02 13:30:00,72.72,72.76,72.67,72.67,484868.0,65.5238,65.5599,65.4788,65.4788,484868.0
2021-09-02 14:00:00,72.67,72.75,72.66,72.7,406823.0,65.4788,65.5508,65.4698,65.5058,406823.0
2021-09-02 14:30:00,72.7,72.79,72.68,72.78,304116.0,65.5058,65.5869,65.4878,65.5779,304116.0
2021-09-02 15:00:00,72.79,72.8,72.68,72.7,400082.0,65.5869,65.5959,65.4878,65.5058,400082.0
2021-09-02 15:30:00,72.71,72.9,72.67,72.9,1253537.0,65.5148,65.686,65.4788,65.686,1253537.0
2021-09-03 09:30:00,72.64,72.8,72.49,72.66,1394609.0,65.4517,65.5959,65.3166,65.4698,1394609.0
2021-09-03 10:00:00,72.66,72.7,72.59,72.69,542056.0,65.4698,65.5058,65.4067,65.4968,542056.0
2021-09-03 10:30:00,72.69,72.82,72.62,72.74,366957.0,65.4968,65.6139,65.4337,65.5418,366957.0
2021-09-03 11:00:00,72.74,72.79,72.7,72.75,255374.0,65.5418,65.5869,65.5058,65.5508,255374.0
2021-09-03 11:30:00,72.75,72.82,72.73,72.78,247296.0,65.5508,65.6139,65.5328,65.5779,247296.0
2021-09-03 12:00:00,72.79,72.85,72.75,72.76,264273.0,65.5869,65.6409,65.5508,65.5599,264273.0
2021-09-03 12:30:00,72.76,72.78,72.71,72.75,248515.0,65.5599,65.5779,65.5148,65.5508,248515.0
2021-09-03 13:00:00,72.76,72.86,72.75,72.83,173387.0,65.5599,65.65,65.5508,65.6229,173387.0
2021-09-03 13:30:00,72.83,72.9,72.82,72.9,255338.0,65.6229,65.686,65.6139,65.686,255338.0
2021-09-03 14:00:00,72.9,72.91,72.85,72.9,191811.0,65.686,65.695,65.6409,65.686,191811.0
2021-09-03 14:30:00,72.9,72.94,72.86,72.87,174302.0,65.686,65.722,65.65,65.659,174302.0
2021-09-03 15:00:00,72.87,72.9,72.83,72.85,287389.0,65.659,65.686,65.6229,65.6409,287389.0
2021-09-03 15:30:00,72.85,72.88,72.76,72.83,1044643.0,65.6409,65.668,65.5599,65.6229,1044643.0
2021-09-07 09:30:00,72.67,72.71,72.13,72.25,1517991.0,65.4788,65.5148,64.9922,65.1003,1517991.0
2021-09-07 10:00:00,72.25,72.27,71.94,72.11,983387.0,65.1003,65.1183,64.821,64.9742,983387.0
2021-09-07 10:30:00,72.1,72.2,72.06,72.17,742227.0,64.9652,65.0553,64.9291,65.0282,742227.0
2021-09-07 11:00:00,72.17,72.19,71.97,72.01,415027.0,65.0282,65.0463,64.848,64.8841,415027.0
2021-09-07 11:30:00,72.0,72.14,71.99,72.12,282737.0,64.8751,65.0012,64.8661,64.9832,282737.0
2021-09-07 12:00:00,72.12,72.28,72.11,72.25,580524.0,64.9832,65.1274,64.9742,65.1003,580524.0
2021-09-07 12:30:00,72.25,72.3,72.22,72.26,270015.0,65.1003,65.1454,65.0733,65.1093,270015.0
2021-09-07 13:00:00,72.25,72.29,72.2,72.21,229671.0,65.1003,65.1364,65.0553,65.0643,229671.0
2021-09-07 13:30:00,72.21,72.26,72.2,72.2,228830.0,65.0643,65.1093,65.0553,65.0553,228830.0
2021-09-07 14:00:00,72.21,72.22,72.07,72.09,400389.0,65.0643,65.0733,64.9381,64.9562,400389.0
2021-09-07 14:30:00,72.09,72.1,72.04,72.06,219602.0,64.9562,64.9652,64.9111,64.9291,219602.0
2021-09-07 15:00:00,72.07,72.11,72.04,72.06,377935.0,64.9381,64.9742,64.9111,64.9291,377935.0
2021-09-07 15:30:00,72.06,72.08,71.96,72.0,1464640.0,64.9291,64.9471,64.839,64.8751,1464640.0
2021-09-08 09:30:00,71.9,72.24,71.86,72.2,940097.0,64.785,65.0913,64.7489,65.0553,940097.0
2021-09-08 10:00:00,72.2,72.34,72.1,72.26,1138199.0,65.0553,65.1814,64.9652,65.1093,1138199.0
2021-09-08 10:30:00,72.25,72.47,72.22,72.45,795835.0,65.1003,65.2986,65.0733,65.2805,795835.0
2021-09-08 11:00:00,72.45,72.57,72.34,72.35,1039083.0,65.2805,65.3887,65.1814,65.1904,1039083.0
2021-09-08 11:30:00,72.35,72.44,72.33,72.42,400525.0,65.1904,65.2715,65.1724,65.2535,400525.0
2021-09-08 12:00:00,72.42,72.46,72.36,72.42,472051.0,65.2535,65.2895,65.1994,65.2535,472051.0
2021-09-08 12:30:00,72.42,72.43,72.33,72.37,284726.0,65.2535,65.2625,65.1724,65.2084,284726.0
2021-09-08 13:00:00,72.37,72.45,72.35,72.45,289396.0,65.2084,65.2805,65.1904,65.2805,289396.0
2021-09-08 13:30:00,72.45,72.54,72.43,72.48,298478.0,65.2805,65.3616,65.2625,65.3076,298478.0
2021-09-08 14:00:00,72.49,72.6,72.48,72.6,425614.0,65.3166,65.4157,65.3076,65.4157,425614.0
2021-09-08 14:30:00,72.59,72.66,72.57,72.66,566989.0,65.4067,65.4698,65.3887,65.4698,566989.0
2021-09-08 15:00:00,72.66,72.69,72.6,72.61,383994.0,65.4698,65.4968,65.4157,65.4247,383994.0
2021-09-08 15:30:00,72.61,72.65,72.52,72.61,2252223.0,65.4247,65.4607,65.3436,65.4247,2252223.0
2021-09-09 09:30:00,72.54,72.56,72.29,72.44,1133131.0,65.3616,65.3796,65.1364,65.2715,1133131.0
2021-09-09 10:00:00,72.44,72.51,72.37,72.44,875088.0,65.2715,65.3346,65.2084,65.2715,875088.0
2021-09-09 10:30:00,72.44,72.5,72.28,72.33,470478.0,65.2715,65.3256,65.1274,65.1724,470478.0
2021-09-09 11:00:00,72.33,72.34,72.22,72.28,340180.0,65.1724,65.1814,65.0733,65.1274,340180.0
2021-09-09 11:30:00,72.28,72.35,72.24,72.27,319781.0,65.1274,65.1904,65.0913,65.1183,319781.0
2021-09-09 12:00:00,72.28,72.28,72.16,72.19,496313.0,65.1274,65.1274,65.0192,65.0463,496313.0
2021-09-09 12:30:00,72.19,72.26,72.16,72.22,293594.0,65.0463,65.1093,65.0192,65.0733,293594.0
2021-09-09 13:00:00,72.22,72.33,72.16,72.24,315406.0,65.0733,65.1724,65.0192,65.0913,315406.0
2021-09-09 13:30:00,72.24,72.27,72.16,72.21,326593.0,65.0913,65.1183,65.0192,65.0643,326593.0
2021-09-09 14:00:00,72.2,72.21,72.13,72.19,266048.0,65.0553,65.0643,64.9922,65.0463,266048.0
2021-09-09 14:30:00,72.19,72.26,72.12,72.25,294318.0,65.0463,65.1093,64.9832,65.1003,294318.0
2021-09-09 15:00:00,72.26,72.26,72.15,72.2,398798.0,65.1093,65.1093,65.0102,65.0553,398798.0
2021-09-09 15:30:00,72.2,72.28,72.14,72.18,1589700.0,65.0553,65.1274,65.0012,65.0373,1589700.0
2021-09-10 09:30:00,72.26,72.36,71.86,71.87,1407404.0,65.1093,65.1994,64.7489,64.7579,1407404.0
2021-09-10 10:00:00,71.86,71.94,71.83,71.86,620098.0,64.7489,64.821,64.7219,64.7489,620098.0
2021-09-10 10:30:00,71.85,71.92,71.74,71.79,670965.0,64.7399,64.803,64.6408,64.6858,670965.0
2021-09-10 11:00:00,71.8,71.9,71.76,71.88,616381.0,64.6949,64.785,64.6588,64.7669,616381.0
2021-09-10 11:30:00,71.88,71.94,71.83,71.91,368197.0,64.7669,64.821,64.7219,64.794,368197.0
2021-09-10 12:00:00,71.92,72.03,71.9,72.01,259049.0,64.803,64.9021,64.785,64.8841,259049.0
2021-09-10 12:30:00,72.01,72.14,72.0,72.12,151541.0,64.8841,65.0012,64.8751,64.9832,151541.0
2021-09-10 13:00:00,72.12,72.14,72.06,72.07,429783.0,64.9832,65.0012,64.9291,64.9381,429783.0
2021-09-10 13:30:00,72.07,72.14,72.07,72.12,236251.0,64.9381,65.0012,64.9381,64.9832,236251.0
2021-09-10 14:00:00,72.12,72.19,72.1,72.17,415904.0,64.9832,65.0463,64.9652,65.0282,415904.0
2021-09-10 14:30:00,72.17,72.21,72.16,72.17,261003.0,65.0282,65.0643,65.0192,65.0282,261003.0
2021-09-10 15:00:00,72.17,72.22,72.09,72.14,745125.0,65.0282,65.0733,64.9562,65.0012,745125.0
2021-09-10 15:30:00,72.14,72.16,71.87,71.87,2113533.0,65.0012,65.0192,64.7579,64.7579,2113533.0
2021-09-13 09:30:00,72.16,72.63,72.16,72.59,1579661.0,65.0192,65.4427,65.0192,65.4067,1579661.0
2021-09-13 10:00:00,72.59,72.68,72.32,72.37,1505271.0,65.4067,65.4878,65.1634,65.2084,1505271.0
2021-09-13 10:30:00,72.38,72.47,72.28,72.32,702281.0,65.2175,65.2986,65.1274,65.1634,702281.0
2021-09-13 11:00:00,72.33,72.33,72.18,72.23,405763.0,65.1724,65.1724,65.0373,65.0823,405763.0
2021-09-13 11:30:00,72.23,72.33,72.21,72.21,323346.0,65.0823,65.1724,65.0643,65.0643,323346.0
2021-09-13 12:00:00,72.2,72.21,72.09,72.15,422104.0,65.0553,65.0643,64.9562,65.0102,422104.0
2021-09-13 12:30:00,72.14,72.17,72.0,72.02,388863.0,65.0012,65.0282,64.8751,64.8931,388863.0
2021-09-13 13:00:00,72.02,72.06,71.96,72.02,307917.0,64.8931,64.9291,64.839,64.8931,307917.0
2021-09-13 13:30:00,72.02,72.04,71.92,71.96,513104.0,64.8931,64.9111,64.803,64.839,513104.0
2021-09-13 14:00:00,71.96,71.99,71.88,71.95,470316.0,64.839,64.8661,64.7669,64.83,470316.0
2021-09-13 14:30:00,71.95,71.99,71.89,71.99,371215.0,64.83,64.8661,64.7759,64.8661,371215.0
2021-09-13 15:00:00,71.99,72.1,71.92,72.09,616714.0,64.8661,64.9652,64.803,64.9562,616714.0
2021-09-13 15:30:00,72.1,72.13,72.01,72.07,2122131.0,64.9652,64.9922,64.8841,64.9381,2122131.0
2021-09-14 09:30:00,72.24,72.29,71.86,71.91,1093994.0,65.0913,65.1364,64.7489,64.794,1093994.0
2021-09-14 10:00:00,71.91,71.97,71.76,71.89,532246.0,64.794,64.848,64.6588,64.7759,532246.0
2021-09-14 10:30:00,71.89,71.97,71.83,71.87,365935.0,64.7759,64.848,64.7219,64.7579,365935.0
2021-09-14 11:00:00,71.87,71.96,71.87,71.94,271895.0,64.7579,64.839,64.7579,64.821,271895.0
2021-09-14 11:30:00,71.94,71.98,71.76,71.79,615576.0,64.821,64.857,64.6588,64.6858,615576.0
2021-09-14 12:00:00,71.8,71.89,71.77,71.85,337628.0,64.6949,64.7759,64.6678,64.7399,337628.0
2021-09-14 12:30:00,71.85,71.87,71.7,71.72,312883.0,64.7399,64.7579,64.6048,64.6228,312883.0
2021-09-14 13:00:00,71.72,71.77,71.63,71.73,346604.0,64.6228,64.6678,64.5417,64.6318,346604.0
2021-09-14 13:30:00,71.73,71.77,71.68,71.76,229512.0,64.6318,64.6678,64.5867,64.6588,229512.0
2021-09-14 14:00:00,71.77,71.78,71.69,71.73,366177.0,64.6678,64.6768,64.5957,64.6318,366177.0
2021-09-14 14:30:00,71.73,71.76,71.68,71.75,274275.0,64.6318,64.6588,64.5867,64.6498,274275.0
2021-09-14 15:00:00,71.75,71.76,71.64,71.66,536297.0,64.6498,64.6588,64.5507,64.5687,536297.0
2021-09-14 15:30:00,71.66,71.79,71.61,71.73,2367357.0,64.5687,64.6858,64.5237,64.6318,2367357.0
2021-09-15 09:30:00,71.73,72.0,71.56,71.91,915162.0,64.6318,64.8751,64.4786,64.794,915162.0
2021-09-15 10:00:00,71.91,72.03,71.74,71.86,961234.0,64.794,64.9021,64.6408,64.7489,961234.0
2021-09-15 10:30:00,71.86,71.93,71.8,71.92,876568.0,64.7489,64.812,64.6949,64.803,876568.0
2021-09-15 11:00:00,71.92,71.93,71.79,71.84,1122366.0,64.803,64.812,64.6858,64.7309,1122366.0
2021-09-15 11:30:00,71.83,71.83,71.69,71.75,549676.0,64.7219,64.7219,64.5957,64.6498,549676.0
2021-09-15 12:00:00,71.74,71.85,71.7,71.83,616565.0,64.6408,64.7399,64.6048,64.7219,616565.0
2021-09-15 12:30:00,71.83,72.01,71.83,71.98,598092.0,64.7219,64.8841,64.7219,64.857,598092.0
2021-09-15 13:00:00,71.99,72.09,71.98,72.06,346275.0,64.8661,64.9562,64.857,64.9291,346275.0
2021-09-15 13:30:00,72.07,72.12,72.04,72.05,357144.0,64.9381,64.9832,64.9111,64.9201,357144.0
2021-09-15 14:00:00,72.05,72.07,71.98,72.02,234332.0,64.9201,64.9381,64.857,64.8931,234332.0
2021-09-15 14:30:00,72.02,72.1,72.0,72.02,262854.0,64.8931,64.9652,64.8751,64.8931,262854.0
2021-09-15 15:00:00,72.01,72.07,71.96,72.05,379410.0,64.8841,64.9381,64.839,64.9201,379410.0
2021-09-15 15:30:00,72.05,72.12,71.95,71.99,1169867.0,64.9201,64.9832,64.83,64.8661,1169867.0
2021-09-16 09:30:00,71.82,72.12,71.61,71.62,1365478.0,64.7129,64.9832,64.5237,64.5327,1365478.0
2021-09-16 10:00:00,71.62,71.63,71.19,71.27,1870634.0,64.5327,64.5417,64.1452,64.2173,1870634.0
2021-09-16 10:30:00,71.25,71.3,71.15,71.29,791504.0,64.1993,64.2443,64.1092,64.2353,791504.0
2021-09-16 11:00:00,71.29,71.43,71.25,71.4,519031.0,64.2353,64.3615,64.1993,64.3344,519031.0
2021-09-16 11:30:00,71.4,71.47,71.35,71.47,358118.0,64.3344,64.3975,64.2894,64.3975,358118.0
2021-09-16 12:00:00,71.47,71.64,71.46,71.63,227641.0,64.3975,64.5507,64.3885,64.5417,227641.0
2021-09-16 12:30:00,71.62,71.69,71.59,71.62,394799.0,64.5327,64.5957,64.5056,64.5327,394799.0
2021-09-16 13:00:00,71.61,71.64,71.56,71.63,124764.0,64.5237,64.5507,64.4786,64.5417,124764.0
2021-09-16 13:30:00,71.62,71.72,71.55,71.71,178357.0,64.5327,64.6228,64.4696,64.6138,178357.0
2021-09-16 14:00:00,71.72,71.79,71.69,71.73,295194.0,64.6228,64.6858,64.5957,64.6318,295194.0
2021-09-16 14:30:00,71.74,71.88,71.74,71.86,275930.0,64.6408,64.7669,64.6408,64.7489,275930.0
2021-09-16 15:00:00,71.87,71.99,71.86,71.92,582741.0,64.7579,64.8661,64.7489,64.803,582741.0
2021-09-16 15:30:00,71.92,71.97,71.71,71.74,2399656.0,64.803,64.848,64.6138,64.6408,2399656.0
2021-09-17 09:30:00,71.56,71.82,71.49,71.59,1892262.0,64.4786,64.7129,64.4155,64.5056,1892262.0
2021-09-17 10:00:00,71.59,71.67,71.53,71.63,614101.0,64.5056,64.5777,64.4516,64.5417,614101.0
2021-09-17 10:30:00,71.62,71.66,71.47,71.51,489858.0,64.5327,64.5687,64.3975,64.4336,489858.0
2021-09-17 11:00:00,71.52,71.64,71.46,71.52,403439.0,64.4426,64.5507,64.3885,64.4426,403439.0
2021-09-17 11:30:00,71.52,71.61,71.47,71.58,548498.0,64.4426,64.5237,64.3975,64.4966,548498.0
2021-09-17 12:00:00,71.57,71.66,71.56,71.63,422921.0,64.4876,64.5687,64.4786,64.5417,422921.0
2021-09-17 12:30:00,71.62,71.68,71.57,71.59,508743.0,64.5327,64.5867,64.4876,64.5056,508743.0
2021-09-17 13:00:00,71.59,71.6,71.47,71.55,309940.0,64.5056,64.5146,64.3975,64.4696,309940.0
2021-09-17 13:30:00,71.55,71.61,71.45,71.52,325772.0,64.4696,64.5237,64.3795,64.4426,325772.0
2021-09-17 14:00:00,71.52,71.65,71.51,71.59,498712.0,64.4426,64.5597,64.4336,64.5056,498712.0
2021-09-17 14:30:00,71.59,71.63,71.54,71.59,609872.0,64.5056,64.5417,64.4606,64.5056,609872.0
2021-09-17 15:00:00,71.59,71.64,71.49,71.53,982221.0,64.5056,64.5507,64.4155,64.4516,982221.0
2021-09-17 15:30:00,71.53,71.57,71.35,71.37,3872525.0,64.4516,64.4876,64.2894,64.3074,3872525.0
2021-09-20 09:30:00,70.44,70.84,70.34,70.71,2035163.0,63.869,64.2317,63.7783,64.1138,2035163.0
2021-09-20 10:00:00,70.7,70.76,70.4,70.74,1481226.0,64.1048,64.1592,63.8327,64.141,1481226.0
2021-09-20 10:30:00,70.74,70.79,70.51,70.61,1323124.0,64.141,64.1864,63.9325,64.0231,1323124.0
2021-09-20 11:00:00,70.6,70.72,70.52,70.59,988503.0,64.0141,64.1229,63.9415,64.005,988503.0
2021-09-20 11:30:00,70.59,70.61,70.41,70.42,632114.0,64.005,64.0231,63.8418,63.8509,632114.0
2021-09-20 12:00:00,70.42,70.43,70.31,70.4,560814.0,63.8509,63.8599,63.7511,63.8327,560814.0
2021-09-20 12:30:00,70.4,70.42,70.21,70.23,463950.0,63.8327,63.8509,63.6605,63.6786,463950.0
2021-09-20 13:00:00,70.23,70.24,70.05,70.15,539688.0,63.6786,63.6877,63.5154,63.6061,539688.0
2021-09-20 13:30:00,70.15,70.25,70.14,70.17,455493.0,63.6061,63.6967,63.597,63.6242,455493.0
2021-09-20 14:00:00,70.17,70.22,69.94,69.95,815044.0,63.6242,63.6695,63.4156,63.4247,815044.0
2021-09-20 14:30:00,69.95,69.97,69.8,69.85,983343.0,63.4247,63.4429,63.2887,63.334,983343.0
2021-09-20 15:00:00,69.84,69.9,69.67,69.88,1340005.0,63.325,63.3794,63.1708,63.3612,1340005.0
2021-09-20 15:30:00,69.88,70.3,69.86,70.2,2648719.0,63.3612,63.7421,63.3431,63.6514,2648719.0
2021-09-21 09:30:00,70.4,70.97,70.32,70.84,1509317.0,63.8327,64.3496,63.7602,64.2317,1509317.0
2021-09-21 10:00:00,70.84,70.93,70.37,70.47,1016680.0,64.2317,64.3133,63.8055,63.8962,1016680.0
2021-09-21 10:30:00,70.47,70.48,70.3,70.42,857029.0,63.8962,63.9053,63.7421,63.8509,857029.0
2021-09-21 11:00:00,70.42,70.5,70.29,70.34,993051.0,63.8509,63.9234,63.733,63.7783,993051.0
2021-09-21 11:30:00,70.34,70.51,70.32,70.43,559743.0,63.7783,63.9325,63.7602,63.8599,559743.0
2021-09-21 12:00:00,70.43,70.54,70.37,70.37,295009.0,63.8599,63.9597,63.8055,63.8055,295009.0
2021-09-21 12:30:00,70.37,70.39,70.26,70.3,469004.0,63.8055,63.8237,63.7058,63.7421,469004.0
2021-09-21 13:00:00,70.3,70.3,70.13,70.13,450101.0,63.7421,63.7421,63.5879,63.5879,450101.0
2021-09-21 13:30:00,70.13,70.15,70.02,70.08,791000.0,63.5879,63.6061,63.4882,63.5426,791000.0
2021-09-21 14:00:00,70.08,70.19,69.99,70.01,843155.0,63.5426,63.6423,63.461,63.4791,843155.0
2021-09-21 14:30:00,70.01,70.21,70.01,70.13,557743.0,63.4791,63.6605,63.4791,63.5879,557743.0
2021-09-21 15:00:00,70.13,70.37,70.13,70.36,718420.0,63.5879,63.8055,63.5879,63.7965,718420.0
2021-09-21 15:30:00,70.36,70.38,70.11,70.12,1430909.0,63.7965,63.8146,63.5698,63.5789,1430909.0
2021-09-22 09:30:00,70.59,70.61,70.19,70.37,1310734.0,64.005,64.0231,63.6423,63.8055,1310734.0
2021-09-22 10:00:00,70.38,70.55,70.36,70.52,728708.0,63.8146,63.9687,63.7965,63.9415,728708.0
2021-09-22 10:30:00,70.53,70.61,70.46,70.61,469779.0,63.9506,64.0231,63.8871,64.0231,469779.0
2021-09-22 11:00:00,70.6,70.67,70.52,70.53,365888.0,64.0141,64.0776,63.9415,63.9506,365888.0
2021-09-22 11:30:00,70.53,70.77,70.53,70.72,650553.0,63.9506,64.1682,63.9506,64.1229,650553.0
2021-09-22 12:00:00,70.71,70.72,70.62,70.69,248947.0,64.1138,64.1229,64.0322,64.0957,248947.0
2021-09-22 12:30:00,70.69,70.75,70.69,70.71,203709.0,64.0957,64.1501,64.0957,64.1138,203709.0
2021-09-22 13:00:00,70.7,70.71,70.59,70.62,158065.0,64.1048,64.1138,64.005,64.0322,158065.0
2021-09-22 13:30:00,70.62,70.62,70.47,70.53,226955.0,64.0322,64.0322,63.8962,63.9506,226955.0
2021-09-22 14:00:00,70.53,70.72,70.41,70.61,1110364.0,63.9506,64.1229,63.8418,64.0231,1110364.0
2021-09-22 14:30:00,70.61,70.64,70.26,70.35,1110178.0,64.0231,64.0504,63.7058,63.7874,1110178.0
2021-09-22 15:00:00,70.36,70.58,70.31,70.47,765796.0,63.7965,63.9959,63.7511,63.8962,765796.0
2021-09-22 15:30:00,70.46,70.46,70.27,70.33,1695893.0,63.8871,63.8871,63.7149,63.7693,1695893.0
2021-09-23 09:30:00,70.39,70.91,70.36,70.75,1591063.0,63.8237,64.2952,63.7965,64.1501,1591063.0
2021-09-23 10:00:00,70.75,70.87,70.72,70.78,749278.0,64.1501,64.2589,64.1229,64.1773,749278.0
2021-09-23 10:30:00,70.78,70.79,70.64,70.7,618412.0,64.1773,64.1864,64.0504,64.1048,618412.0
2021-09-23 11:00:00,70.7,70.71,70.56,70.61,348871.0,64.1048,64.1138,63.9778,64.0231,348871.0
2021-09-23 11:30:00,70.62,70.78,70.62,70.67,332457.0,64.0322,64.1773,64.0322,64.0776,332457.0
2021-09-23 12:00:00,70.67,70.71,70.63,70.71,262828.0,64.0776,64.1138,64.0413,64.1138,262828.0
2021-09-23 12:30:00,70.71,70.78,70.7,70.7,206353.0,64.1138,64.1773,64.1048,64.1048,206353.0
2021-09-23 13:00:00,70.71,70.81,70.69,70.74,225691.0,64.1138,64.2045,64.0957,64.141,225691.0
2021-09-23 13:30:00,70.74,70.86,70.74,70.84,283842.0,64.141,64.2498,64.141,64.2317,283842.0
2021-09-23 14:00:00,70.84,70.86,70.71,70.75,318948.0,64.2317,64.2498,64.1138,64.1501,318948.0
2021-09-23 14:30:00,70.75,70.82,70.74,70.79,368714.0,64.1501,64.2136,64.141,64.1864,368714.0
2021-09-23 15:00:00,70.79,70.79,70.63,70.68,686795.0,64.1864,64.1864,64.0413,64.0866,686795.0
2021-09-23 15:30:00,70.68,70.7,70.58,70.59,1669002.0,64.0866,64.1048,63.9959,64.005,1669002.0
2021-09-24 09:30:00,70.48,70.85,70.48,70.84,967702.0,63.9053,64.2408,63.9053,64.2317,967702.0
2021-09-24 10:00:00,70.84,70.93,70.65,70.67,723727.0,64.2317,64.3133,64.0594,64.0776,723727.0
2021-09-24 10:30:00,70.67,70.74,70.57,70.66,638648.0,64.0776,64.141,63.9869,64.0685,638648.0
2021-09-24 11:00:00,70.66,70.73,70.58,70.58,381827.0,64.0685,64.132,63.9959,63.9959,381827.0
2021-09-24 11:30:00,70.59,70.65,70.51,70.59,333579.0,64.005,64.0594,63.9325,64.005,333579.0
2021-09-24 12:00:00,70.59,70.66,70.55,70.59,543569.0,64.005,64.0685,63.9687,64.005,543569.0
2021-09-24 12:30:00,70.59,70.6,70.53,70.53,186620.0,64.005,64.0141,63.9506,63.9506,186620.0
2021-09-24 13:00:00,70.53,70.57,70.5,70.57,118727.0,63.9506,63.9869,63.9234,63.9869,118727.0
2021-09-24 13:30:00,70.56,70.62,70.5,70.6,233344.0,63.9778,64.0322,63.9234,64.0141,233344.0
2021-09-24 14:00:00,70.6,70.65,70.56,70.64,196363.0,64.0141,64.0594,63.9778,64.0504,196363.0
2021-09-24 14:30:00,70.63,70.73,70.63,70.73,251600.0,64.0413,64.132,64.0413,64.132,251600.0
2021-09-24 15:00:00,70.73,70.78,70.67,70.75,299938.0,64.132,64.1773,64.0776,64.1501,299938.0
2021-09-24 15:30:00,70.75,70.8,70.62,70.63,1463832.0,64.1501,64.1954,64.0322,64.0413,1463832.0
2021-09-27 09:30:00,70.51,70.82,70.42,70.72,1280463.0,63.9325,64.2136,63.8509,64.1229,1280463.0
2021-09-27 10:00:00,70.71,70.84,70.63,70.7,843271.0,64.1138,64.2317,64.0413,64.1048,843271.0
2021-09-27 10:30:00,70.71,70.78,70.52,70.55,538031.0,64.1138,64.1773,63.9415,63.9687,538031.0
2021-09-27 11:00:00,70.54,70.65,70.53,70.58,421555.0,63.9597,64.0594,63.9506,63.9959,421555.0
2021-09-27 11:30:00,70.57,70.6,70.45,70.47,477620.0,63.9869,64.0141,63.8781,63.8962,477620.0
2021-09-27 12:00:00,70.47,70.54,70.44,70.5,311032.0,63.8962,63.9597,63.869,63.9234,311032.0
2021-09-27 12:30:00,70.5,70.5,70.29,70.35,413963.0,63.9234,63.9234,63.733,63.7874,413963.0
2021-09-27 13:00:00,70.34,70.46,70.32,70.43,283140.0,63.7783,63.8871,63.7602,63.8599,283140.0
2021-09-27 13:30:00,70.43,70.5,70.42,70.48,239369.0,63.8599,63.9234,63.8509,63.9053,239369.0
2021-09-27 14:00:00,70.48,70.5,70.38,70.49,207445.0,63.9053,63.9234,63.8146,63.9143,207445.0
2021-09-27 14:30:00,70.49,70.51,70.4,70.42,357641.0,63.9143,63.9325,63.8327,63.8509,357641.0
2021-09-27 15:00:00,70.42,70.5,70.4,70.42,448987.0,63.8509,63.9234,63.8327,63.8509,448987.0
2021-09-27 15:30:00,70.42,70.45,70.24,70.29,1582368.0,63.8509,63.8781,63.6877,63.733,1582368.0
2021-09-28 09:30:00,70.12,70.2,69.81,69.87,1815630.0,63.5789,63.6514,63.2978,63.3522,1815630.0
2021-09-28 10:00:00,69.86,70.02,69.71,69.86,1166874.0,63.3431,63.4882,63.2071,63.3431,1166874.0
2021-09-28 10:30:00,69.85,69.85,69.56,69.64,997535.0,63.334,63.334,63.0711,63.1436,997535.0
2021-09-28 11:00:00,69.65,69.71,69.52,69.6,761713.0,63.1527,63.2071,63.0348,63.1074,761713.0
2021-09-28 11:30:00,69.6,69.63,69.47,69.52,805410.0,63.1074,63.1346,62.9895,63.0348,805410.0
2021-09-28 12:00:00,69.51,69.51,69.36,69.39,572550.0,63.0258,63.0258,62.8898,62.917,572550.0
2021-09-28 12:30:00,69.38,69.38,69.23,69.28,417842.0,62.9079,62.9079,62.7719,62.8172,417842.0
2021-09-28 13:00:00,69.28,69.36,69.22,69.28,615064.0,62.8172,62.8898,62.7628,62.8172,615064.0
2021-09-28 13:30:00,69.28,69.37,69.24,69.32,534331.0,62.8172,62.8988,62.7809,62.8535,534331.0
2021-09-28 14:00:00,69.33,69.49,69.25,69.49,931123.0,62.8626,63.0076,62.79,63.0076,931123.0
2021-09-28 14:30:00,69.48,69.63,69.39,69.61,859211.0,62.9986,63.1346,62.917,63.1164,859211.0
2021-09-28 15:00:00,69.61,69.75,69.58,69.59,970241.0,63.1164,63.2434,63.0892,63.0983,970241.0
2021-09-28 15:30:00,69.59,69.72,69.39,69.48,3068083.0,63.0983,63.2162,62.917,62.9986,3068083.0
2021-09-29 09:30:00,69.61,69.95,69.46,69.94,1552152.0,63.1164,63.4247,62.9804,63.4156,1552152.0
2021-09-29 10:00:00,69.94,70.14,69.91,70.12,894405.0,63.4156,63.597,63.3884,63.5789,894405.0
2021-09-29 10:30:00,70.12,70.21,70.04,70.21,983916.0,63.5789,63.6605,63.5063,63.6605,983916.0
2021-09-29 11:00:00,70.21,70.24,70.07,70.24,576458.0,63.6605,63.6877,63.5335,63.6877,576458.0
2021-09-29 11:30:00,70.25,70.29,70.19,70.23,582480.0,63.6967,63.733,63.6423,63.6786,582480.0
2021-09-29 12:00:00,70.24,70.29,70.12,70.23,465421.0,63.6877,63.733,63.5789,63.6786,465421.0
2021-09-29 12:30:00,70.23,70.29,70.21,70.25,514297.0,63.6786,63.733,63.6605,63.6967,514297.0
2021-09-29 13:00:00,70.25,70.26,70.11,70.14,417052.0,63.6967,63.7058,63.5698,63.597,417052.0
2021-09-29 13:30:00,70.14,70.16,70.07,70.13,684044.0,63.597,63.6151,63.5335,63.5879,684044.0
2021-09-29 14:00:00,70.12,70.35,70.11,70.34,556339.0,63.5789,63.7874,63.5698,63.7783,556339.0
2021-09-29 14:30:00,70.35,70.46,70.34,70.38,712656.0,63.7874,63.8871,63.7783,63.8146,712656.0
2021-09-29 15:00:00,70.38,70.41,70.28,70.38,597236.0,63.8146,63.8418,63.7239,63.8146,597236.0
2021-09-29 15:30:00,70.38,70.4,70.06,70.1,3071022.0,63.8146,63.8327,63.5245,63.5607,3071022.0
2021-09-30 09:30:00,70.27,70.33,69.92,69.96,1574339.0,63.7149,63.7693,63.3975,63.4338,1574339.0
2021-09-30 10:00:00,69.97,70.01,69.67,69.84,1334737.0,63.4429,63.4791,63.1708,63.325,1334737.0
2021-09-30 10:30:00,69.84,69.87,69.48,69.61,1144189.0,63.325,63.3522,62.9986,63.1164,1144189.0
2021-09-30 11:00:00,69.61,69.71,69.52,69.61,737790.0,63.1164,63.2071,63.0348,63.1164,737790.0
2021-09-30 11:30:00,69.61,69.62,69.23,69.38,715471.0,63.1164,63.1255,62.7719,62.9079,715471.0
2021-09-30 12:00:00,69.38,69.41,69.06,69.09,774190.0,62.9079,62.9351,62.6177,62.6449,774190.0
2021-09-30 12:30:00,69.08,69.21,69.03,69.08,715945.0,62.6359,62.7537,62.5905,62.6359,715945.0
2021-09-30 13:00:00,69.09,69.25,69.06,69.09,801385.0,62.6449,62.79,62.6177,62.6449,801385.0
2021-09-30 13:30:00,69.09,69.18,69.03,69.17,693368.0,62.6449,62.7265,62.5905,62.7175,693368.0
2021-09-30 14:00:00,69.16,69.35,69.16,69.34,656487.0,62.7084,62.8807,62.7084,62.8716,656487.0
2021-09-30 14:30:00,69.34,69.55,69.33,69.39,1049551.0,62.8716,63.062,62.8626,62.917,1049551.0
2021-09-30 15:00:00,69.39,69.53,69.31,69.32,1242792.0,62.917,63.0439,62.8444,62.8535,1242792.0
2021-09-30 15:30:00,69.31,69.43,68.81,68.84,3752796.0,62.8444,62.9532,62.3911,62.4183,3752796.0
2021-10-01 09:30:00,69.05,69.15,68.64,68.71,2585136.0,62.6087,62.6993,62.2369,62.3004,2585136.0
2021-10-01 10:00:00,68.72,68.91,68.4,68.59,1636787.0,62.3095,62.4817,62.0193,62.1916,1636787.0
2021-10-01 10:30:00,68.59,68.63,68.37,68.53,1003861.0,62.1916,62.2279,61.9921,62.1372,1003861.0
2021-10-01 11:00:00,68.53,68.77,68.37,68.64,1084373.0,62.1372,62.3548,61.9921,62.2369,1084373.0
2021-10-01 11:30:00,68.64,68.91,68.61,68.86,723243.0,62.2369,62.4817,62.2097,62.4364,723243.0
2021-10-01 12:00:00,68.86,68.94,68.79,68.87,747758.0,62.4364,62.5089,62.3729,62.4455,747758.0
2021-10-01 12:30:00,68.87,68.91,68.79,68.82,518029.0,62.4455,62.4817,62.3729,62.4001,518029.0
2021-10-01 13:00:00,68.83,68.93,68.78,68.88,495665.0,62.4092,62.4999,62.3639,62.4545,495665.0
2021-10-01 13:30:00,68.88,69.11,68.88,69.04,1217673.0,62.4545,62.6631,62.4545,62.5996,1217673.0
2021-10-01 14:00:00,69.05,69.16,69.01,69.12,408351.0,62.6087,62.7084,62.5724,62.6721,408351.0
2021-10-01 14:30:00,69.12,69.21,69.06,69.2,492133.0,62.6721,62.7537,62.6177,62.7447,492133.0
2021-10-01 15:00:00,69.2,69.35,69.19,69.25,840429.0,62.7447,62.8807,62.7356,62.79,840429.0
2021-10-01 15:30:00,69.25,69.27,68.94,69.01,2325778.0,62.79,62.8082,62.5089,62.5724,2325778.0
2021-10-04 09:30:00,69.03,69.49,68.95,69.26,1665509.0,62.5905,63.0076,62.518,62.7991,1665509.0
2021-10-04 10:00:00,69.25,69.35,68.97,69.01,1243589.0,62.79,62.8807,62.5361,62.5724,1243589.0
2021-10-04 10:30:00,69.0,69.0,68.63,68.66,1418244.0,62.5633,62.5633,62.2279,62.2551,1418244.0
2021-10-04 11:00:00,68.66,68.79,68.54,68.59,1388928.0,62.2551,62.3729,62.1462,62.1916,1388928.0
2021-10-04 11:30:00,68.58,68.68,68.32,68.62,1338515.0,62.1825,62.2732,61.9468,62.2188,1338515.0
2021-10-04 12:00:00,68.62,68.69,68.48,68.5,957513.0,62.2188,62.2823,62.0918,62.11,957513.0
2021-10-04 12:30:00,68.5,68.67,68.49,68.61,721377.0,62.11,62.2641,62.1009,62.2097,721377.0
2021-10-04 13:00:00,68.61,68.71,68.54,68.61,751896.0,62.2097,62.3004,62.1462,62.2097,751896.0
2021-10-04 13:30:00,68.61,68.7,68.6,68.64,625201.0,62.2097,62.2913,62.2007,62.2369,625201.0
2021-10-04 14:00:00,68.64,68.79,68.6,68.74,1166530.0,62.2369,62.3729,62.2007,62.3276,1166530.0
2021-10-04 14:30:00,68.75,68.83,68.7,68.76,714047.0,62.3367,62.4092,62.2913,62.3457,714047.0
2021-10-04 15:00:00,68.76,68.86,68.71,68.8,1262121.0,62.3457,62.4364,62.3004,62.382,1262121.0
2021-10-04 15:30:00,68.8,68.97,68.69,68.84,3528566.0,62.382,62.5361,62.2823,62.4183,3528566.0
2021-10-05 09:30:00,68.97,69.21,68.82,69.03,1782404.0,62.5361,62.7537,62.4001,62.5905,1782404.0
2021-10-05 10:00:00,69.05,69.23,69.04,69.22,3111975.0,62.6087,62.7719,62.5996,62.7628,3111975.0
2021-10-05 10:30:00,69.23,69.28,69.08,69.19,752033.0,62.7719,62.8172,62.6359,62.7356,752033.0
2021-10-05 11:00:00,69.2,69.41,69.13,69.38,813416.0,62.7447,62.9351,62.6812,62.9079,813416.0
2021-10-05 11:30:00,69.38,69.45,69.31,69.42,709750.0,62.9079,62.9714,62.8444,62.9442,709750.0
2021-10-05 12:00:00,69.42,69.46,69.34,69.37,462429.0,62.9442,62.9804,62.8716,62.8988,462429.0
2021-10-05 12:30:00,69.36,69.39,69.22,69.27,427888.0,62.8898,62.917,62.7628,62.8082,427888.0
2021-10-05 13:00:00,69.27,69.37,69.23,69.31,224147.0,62.8082,62.8988,62.7719,62.8444,224147.0
2021-10-05 13:30:00,69.32,69.43,69.31,69.36,520957.0,62.8535,62.9532,62.8444,62.8898,520957.0
2021-10-05 14:00:00,69.36,69.38,69.29,69.36,282363.0,62.8898,62.9079,62.8263,62.8898,282363.0
2021-10-05 14:30:00,69.36,69.44,69.31,69.31,474732.0,62.8898,62.9623,62.8444,62.8444,474732.0
2021-10-05 15:00:00,69.31,69.32,69.22,69.26,926044.0,62.8444,62.8535,62.7628,62.7991,926044.0
2021-10-05 15:30:00,69.25,69.35,69.11,69.15,3324379.0,62.79,62.8807,62.6631,62.6993,3324379.0
2021-10-06 09:30:00,68.79,69.01,68.71,68.87,1354559.0,62.3729,62.5724,62.3004,62.4455,1354559.0
2021-10-06 10:00:00,68.87,69.16,68.76,69.09,1221873.0,62.4455,62.7084,62.3457,62.6449,1221873.0
2021-10-06 10:30:00,69.09,69.16,68.93,69.09,805158.0,62.6449,62.7084,62.4999,62.6449,805158.0
2021-10-06 11:00:00,69.09,69.14,68.99,68.99,856368.0,62.6449,62.6903,62.5543,62.5543,856368.0
2021-10-06 11:30:00,69.0,69.06,68.9,69.05,619357.0,62.5633,62.6177,62.4727,62.6087,619357.0
2021-10-06 12:00:00,69.05,69.05,68.82,68.92,722696.0,62.6087,62.6087,62.4001,62.4908,722696.0
2021-10-06 12:30:00,68.92,69.02,68.9,68.96,429066.0,62.4908,62.5815,62.4727,62.5271,429066.0
2021-10-06 13:00:00,68.97,69.09,68.86,69.09,675536.0,62.5361,62.6449,62.4364,62.6449,675536.0
2021-10-06 13:30:00,69.09,69.29,69.08,69.27,589233.0,62.6449,62.8263,62.6359,62.8082,589233.0
2021-10-06 14:00:00,69.27,69.52,69.19,69.5,710129.0,62.8082,63.0348,62.7356,63.0167,710129.0
2021-10-06 14:30:00,69.5,69.6,69.45,69.52,916938.0,63.0167,63.1074,62.9714,63.0348,916938.0
2021-10-06 15:00:00,69.51,69.67,69.47,69.67,974777.0,63.0258,63.1708,62.9895,63.1708,974777.0
2021-10-06 15:30:00,69.66,69.89,69.64,69.83,3367083.0,63.1618,63.3703,63.1436,63.3159,3367083.0
2021-10-07 09:30:00,70.16,70.61,70.14,70.61,2057113.0,63.6151,64.0231,63.597,64.0231,2057113.0
2021-10-07 10:00:00,70.61,70.75,70.6,70.67,434633.0,64.0231,64.1501,64.0141,64.0776,434633.0
2021-10-07 10:30:00,70.66,70.69,70.53,70.64,499156.0,64.0685,64.0957,63.9506,64.0504,499156.0
2021-10-07 11:00:00,70.63,70.67,70.46,70.48,481802.0,64.0413,64.0776,63.8871,63.9053,481802.0
2021-10-07 11:30:00,70.48,70.57,70.46,70.56,216011.0,63.9053,63.9869,63.8871,63.9778,216011.0
2021-10-07 12:00:00,70.56,70.62,70.49,70.56,180034.0,63.9778,64.0322,63.9143,63.9778,180034.0
2021-10-07 12:30:00,70.56,70.6,70.49,70.56,342931.0,63.9778,64.0141,63.9143,63.9778,342931.0
2021-10-07 13:00:00,70.56,70.6,70.49,70.59,326618.0,63.9778,64.0141,63.9143,64.005,326618.0
2021-10-07 13:30:00,70.59,70.62,70.47,70.48,320397.0,64.005,64.0322,63.8962,63.9053,320397.0
2021-10-07 14:00:00,70.48,70.48,70.36,70.4,302331.0,63.9053,63.9053,63.7965,63.8327,302331.0
2021-10-07 14:30:00,70.4,70.41,70.19,70.2,497461.0,63.8327,63.8418,63.6423,63.6514,497461.0
2021-10-07 15:00:00,70.19,70.34,70.17,70.28,507559.0,63.6423,63.7783,63.6242,63.7239,507559.0
2021-10-07 15:30:00,70.28,70.29,70.07,70.15,1317517.0,63.7239,63.733,63.5335,63.6061,1317517.0
2021-10-08 09:30:00,70.18,70.31,70.03,70.04,1344964.0,63.6333,63.7511,63.4973,63.5063,1344964.0
2021-10-08 10:00:00,70.04,70.21,69.94,69.96,708313.0,63.5063,63.6605,63.4156,63.4338,708313.0
2021-10-08 10:30:00,69.98,70.06,69.92,69.96,564854.0,63.4519,63.5245,63.3975,63.4338,564854.0
2021-10-08 11:00:00,69.97,70.13,69.93,70.08,304910.0,63.4429,63.5879,63.4066,63.5426,304910.0
2021-10-08 11:30:00,70.08,70.09,69.97,70.03,209472.0,63.5426,63.5517,63.4429,63.4973,209472.0
2021-10-08 12:00:00,70.04,70.05,69.99,70.0,287532.0,63.5063,63.5154,63.461,63.4701,287532.0
2021-10-08 12:30:00,70.0,70.12,69.99,70.08,259067.0,63.4701,63.5789,63.461,63.5426,259067.0
2021-10-08 13:00:00,70.08,70.12,70.02,70.11,215472.0,63.5426,63.5789,63.4882,63.5698,215472.0
2021-10-08 13:30:00,70.1,70.14,70.02,70.13,260479.0,63.5607,63.597,63.4882,63.5879,260479.0
2021-10-08 14:00:00,70.14,70.33,70.12,70.33,234178.0,63.597,63.7693,63.5789,63.7693,234178.0
2021-10-08 14:30:00,70.33,70.34,70.23,70.23,218128.0,63.7693,63.7783,63.6786,63.6786,218128.0
2021-10-08 15:00:00,70.23,70.29,70.22,70.23,309212.0,63.6786,63.733,63.6695,63.6786,309212.0
2021-10-08 15:30:00,70.23,70.24,70.01,70.05,1737057.0,63.6786,63.6877,63.4791,63.5154,1737057.0
2021-10-11 09:30:00,70.15,70.34,70.07,70.34,1069173.0,63.6061,63.7783,63.5335,63.7783,1069173.0
2021-10-11 10:00:00,70.35,70.41,70.24,70.39,519707.0,63.7874,63.8418,63.6877,63.8237,519707.0
2021-10-11 10:30:00,70.4,70.41,70.32,70.33,375523.0,63.8327,63.8418,63.7602,63.7693,375523.0
2021-10-11 11:00:00,70.33,70.34,70.11,70.13,329016.0,63.7693,63.7783,63.5698,63.5879,329016.0
2021-10-11 11:30:00,70.13,70.28,70.12,70.19,313840.0,63.5879,63.7239,63.5789,63.6423,313840.0
2021-10-11 12:00:00,70.19,70.2,69.98,70.11,332746.0,63.6423,63.6514,63.4519,63.5698,332746.0
2021-10-11 12:30:00,70.1,70.17,70.07,70.11,318756.0,63.5607,63.6242,63.5335,63.5698,318756.0
2021-10-11 13:00:00,70.12,70.12,70.0,70.02,727070.0,63.5789,63.5789,63.4701,63.4882,727070.0
2021-10-11 13:30:00,70.02,70.09,69.97,70.0,243759.0,63.4882,63.5517,63.4429,63.4701,243759.0
2021-10-11 14:00:00,70.0,70.14,70.0,70.12,238491.0,63.4701,63.597,63.4701,63.5789,238491.0
2021-10-11 14:30:00,70.11,70.14,70.04,70.11,335089.0,63.5698,63.597,63.5063,63.5698,335089.0
2021-10-11 15:00:00,70.1,70.12,70.01,70.03,608816.0,63.5607,63.5789,63.4791,63.4973,608816.0
2021-10-11 15:30:00,70.03,70.13,69.98,70.03,1996863.0,63.4973,63.5879,63.4519,63.4973,1996863.0
2021-10-12 09:30:00,70.09,70.38,70.03,70.29,1582734.0,63.5517,63.8146,63.4973,63.733,1582734.0
2021-10-12 10:00:00,70.3,70.38,70.15,70.18,1746941.0,63.7421,63.8146,63.6061,63.6333,1746941.0
2021-10-12 10:30:00,70.19,70.34,70.12,70.28,848877.0,63.6423,63.7783,63.5789,63.7239,848877.0
2021-10-12 11:00:00,70.28,70.55,70.28,70.52,992720.0,63.7239,63.9687,63.7239,63.9415,992720.0
2021-10-12 11:30:00,70.52,70.55,70.44,70.52,992816.0,63.9415,63.9687,63.869,63.9415,992816.0
2021-10-12 12:00:00,70.52,70.6,70.36,70.37,329325.0,63.9415,64.0141,63.7965,63.8055,329325.0
2021-10-12 12:30:00,70.36,70.36,70.26,70.3,368763.0,63.7965,63.7965,63.7058,63.7421,368763.0
2021-10-12 13:00:00,70.3,70.36,70.25,70.35,237347.0,63.7421,63.7965,63.6967,63.7874,237347.0
2021-10-12 13:30:00,70.35,70.36,70.25,70.29,410699.0,63.7874,63.7965,63.6967,63.733,410699.0
2021-10-12 14:00:00,70.28,70.36,70.23,70.24,556326.0,63.7239,63.7965,63.6786,63.6877,556326.0
2021-10-12 14:30:00,70.25,70.27,70.1,70.12,746777.0,63.6967,63.7149,63.5607,63.5789,746777.0
2021-10-12 15:00:00,70.12,70.23,70.07,70.12,1167021.0,63.5789,63.6786,63.5335,63.5789,1167021.0
2021-10-12 15:30:00,70.11,70.13,69.9,70.06,1704712.0,63.5698,63.5879,63.3794,63.5245,1704712.0
2021-10-13 09:30:00,70.13,70.34,69.8,69.8,993039.0,63.5879,63.7783,63.2887,63.2887,993039.0
2021-10-13 10:00:00,69.8,69.82,69.58,69.64,625213.0,63.2887,63.3068,63.0892,63.1436,625213.0
2021-10-13 10:30:00,69.65,69.84,69.61,69.71,815446.0,63.1527,63.325,63.1164,63.2071,815446.0
2021-10-13 11:00:00,69.71,69.79,69.65,69.79,763859.0,63.2071,63.2796,63.1527,63.2796,763859.0
2021-10-13 11:30:00,69.79,70.05,69.76,70.03,593801.0,63.2796,63.5154,63.2524,63.4973,593801.0
2021-10-13 12:00:00,70.03,70.1,70.01,70.08,753220.0,63.4973,63.5607,63.4791,63.5426,753220.0
2021-10-13 12:30:00,70.08,70.1,70.01,70.06,200683.0,63.5426,63.5607,63.4791,63.5245,200683.0
2021-10-13 13:00:00,70.06,70.22,70.02,70.21,263248.0,63.5245,63.6695,63.4882,63.6605,263248.0
2021-10-13 13:30:00,70.2,70.3,70.19,70.25,250101.0,63.6514,63.7421,63.6423,63.6967,250101.0
2021-10-13 14:00:00,70.25,70.38,70.16,70.19,871623.0,63.6967,63.8146,63.6151,63.6423,871623.0
2021-10-13 14:30:00,70.19,70.2,70.06,70.12,437334.0,63.6423,63.6514,63.5245,63.5789,437334.0
2021-10-13 15:00:00,70.11,70.2,70.02,70.14,772507.0,63.5698,63.6514,63.4882,63.597,772507.0
2021-10-13 15:30:00,70.14,70.24,70.11,70.2,1587894.0,63.597,63.6877,63.5698,63.6514,1587894.0
2021-10-14 09:30:00,70.46,70.57,70.4,70.5,956045.0,63.8871,63.9869,63.8327,63.9234,956045.0
2021-10-14 10:00:00,70.5,70.78,70.5,70.73,653422.0,63.9234,64.1773,63.9234,64.132,653422.0
2021-10-14 10:30:00,70.74,70.85,70.63,70.84,383981.0,64.141,64.2408,64.0413,64.2317,383981.0
2021-10-14 11:00:00,70.84,70.9,70.75,70.88,991751.0,64.2317,64.2861,64.1501,64.268,991751.0
2021-10-14 11:30:00,70.89,70.93,70.84,70.92,728223.0,64.277,64.3133,64.2317,64.3042,728223.0
2021-10-14 12:00:00,70.91,70.98,70.88,70.94,378439.0,64.2952,64.3586,64.268,64.3224,378439.0
2021-10-14 12:30:00,70.94,71.03,70.92,71.03,258807.0,64.3224,64.404,64.3042,64.404,258807.0
2021-10-14 13:00:00,71.03,71.05,70.96,70.98,494384.0,64.404,64.4221,64.3405,64.3586,494384.0
2021-10-14 13:30:00,70.99,71.09,70.99,71.03,684626.0,64.3677,64.4584,64.3677,64.404,684626.0
2021-10-14 14:00:00,71.03,71.06,70.98,71.04,431664.0,64.404,64.4312,64.3586,64.413,431664.0
2021-10-14 14:30:00,71.04,71.06,71.0,71.04,288709.0,64.413,64.4312,64.3768,64.413,288709.0
2021-10-14 15:00:00,71.04,71.05,70.91,70.93,1022999.0,64.413,64.4221,64.2952,64.3133,1022999.0
2021-10-14 15:30:00,70.93,71.0,70.84,70.97,1983900.0,64.3133,64.3768,64.2317,64.3496,1983900.0
2021-10-15 09:30:00,71.22,71.24,70.99,71.18,1759765.0,64.5762,64.5944,64.3677,64.54,1759765.0
2021-10-15 10:00:00,71.17,71.25,70.99,71.01,688103.0,64.5309,64.6034,64.3677,64.3858,688103.0
2021-10-15 10:30:00,71.01,71.11,70.97,71.02,707504.0,64.3858,64.4765,64.3496,64.3949,707504.0
2021-10-15 11:00:00,71.02,71.03,70.85,70.88,679499.0,64.3949,64.404,64.2408,64.268,679499.0
2021-10-15 11:30:00,70.87,70.9,70.75,70.78,492495.0,64.2589,64.2861,64.1501,64.1773,492495.0
2021-10-15 12:00:00,70.78,70.84,70.75,70.83,221146.0,64.1773,64.2317,64.1501,64.2226,221146.0
2021-10-15 12:30:00,70.83,70.86,70.71,70.72,244111.0,64.2226,64.2498,64.1138,64.1229,244111.0
2021-10-15 13:00:00,70.72,70.73,70.63,70.64,390417.0,64.1229,64.132,64.0413,64.0504,390417.0
2021-10-15 13:30:00,70.64,70.72,70.63,70.65,474103.0,64.0504,64.1229,64.0413,64.0594,474103.0
2021-10-15 14:00:00,70.65,70.78,70.65,70.69,571622.0,64.0594,64.1773,64.0594,64.0957,571622.0
2021-10-15 14:30:00,70.69,70.73,70.63,70.72,512503.0,64.0957,64.132,64.0413,64.1229,512503.0
2021-10-15 15:00:00,70.71,70.73,70.6,70.67,928496.0,64.1138,64.132,64.0141,64.0776,928496.0
2021-10-15 15:30:00,70.67,70.83,70.61,70.82,2196656.0,64.0776,64.2226,64.0231,64.2136,2196656.0
2021-10-18 09:30:00,70.45,70.5,70.02,70.33,1640953.0,63.8781,63.9234,63.4882,63.7693,1640953.0
2021-10-18 10:00:00,70.34,70.44,70.24,70.31,1033223.0,63.7783,63.869,63.6877,63.7511,1033223.0
2021-10-18 10:30:00,70.31,70.53,70.28,70.53,806560.0,63.7511,63.9506,63.7239,63.9506,806560.0
2021-10-18 11:00:00,70.53,70.72,70.5,70.64,713923.0,63.9506,64.1229,63.9234,64.0504,713923.0
2021-10-18 11:30:00,70.64,70.69,70.6,70.61,397018.0,64.0504,64.0957,64.0141,64.0231,397018.0
2021-10-18 12:00:00,70.61,70.72,70.59,70.63,772110.0,64.0231,64.1229,64.005,64.0413,772110.0
2021-10-18 12:30:00,70.63,70.66,70.52,70.56,333862.0,64.0413,64.0685,63.9415,63.9778,333862.0
2021-10-18 13:00:00,70.56,70.63,70.53,70.53,294405.0,63.9778,64.0413,63.9506,63.9506,294405.0
2021-10-18 13:30:00,70.53,70.55,70.41,70.47,227877.0,63.9506,63.9687,63.8418,63.8962,227877.0
2021-10-18 14:00:00,70.47,70.51,70.42,70.47,247461.0,63.8962,63.9325,63.8509,63.8962,247461.0
2021-10-18 14:30:00,70.47,70.55,70.45,70.52,364194.0,63.8962,63.9687,63.8781,63.9415,364194.0
2021-10-18 15:00:00,70.52,70.53,70.45,70.48,774178.0,63.9415,63.9506,63.8781,63.9053,774178.0
2021-10-18 15:30:00,70.48,70.5,70.37,70.4,1682476.0,63.9053,63.9234,63.8055,63.8327,1682476.0
2021-10-19 09:30:00,70.27,70.33,69.93,70.03,1264979.0,63.7149,63.7693,63.4066,63.4973,1264979.0
2021-10-19 10:00:00,70.04,70.13,70.01,70.11,413711.0,63.5063,63.5879,63.4791,63.5698,413711.0
2021-10-19 10:30:00,70.11,70.16,70.0,70.05,677343.0,63.5698,63.6151,63.4701,63.5154,677343.0
2021-10-19 11:00:00,70.06,70.2,70.05,70.08,676106.0,63.5245,63.6514,63.5154,63.5426,676106.0
2021-10-19 11:30:00,70.08,70.15,69.96,70.15,547077.0,63.5426,63.6061,63.4338,63.6061,547077.0
2021-10-19 12:00:00,70.15,70.17,70.1,70.16,483434.0,63.6061,63.6242,63.5607,63.6151,483434.0
2021-10-19 12:30:00,70.17,70.21,70.14,70.14,319159.0,63.6242,63.6605,63.597,63.597,319159.0
2021-10-19 13:00:00,70.14,70.16,70.1,70.13,558753.0,63.597,63.6151,63.5607,63.5879,558753.0
2021-10-19 13:30:00,70.13,70.13,70.08,70.12,361123.0,63.5879,63.5879,63.5426,63.5789,361123.0
2021-10-19 14:00:00,70.13,70.26,70.09,70.26,715814.0,63.5879,63.7058,63.5517,63.7058,715814.0
2021-10-19 14:30:00,70.26,70.29,70.2,70.28,579151.0,63.7058,63.733,63.6514,63.7239,579151.0
2021-10-19 15:00:00,70.28,70.39,70.26,70.37,543964.0,63.7239,63.8237,63.7058,63.8055,543964.0
2021-10-19 15:30:00,70.38,70.43,70.32,70.42,2111762.0,63.8146,63.8599,63.7602,63.8509,2111762.0
2021-10-20 09:30:00,70.49,70.92,70.43,70.8,1003264.0,63.9143,64.3042,63.8599,64.1954,1003264.0
2021-10-20 10:00:00,70.8,70.89,70.66,70.78,647320.0,64.1954,64.277,64.0685,64.1773,647320.0
2021-10-20 10:30:00,70.76,70.93,70.71,70.92,541713.0,64.1592,64.3133,64.1138,64.3042,541713.0
2021-10-20 11:00:00,70.92,70.97,70.84,70.92,843543.0,64.3042,64.3496,64.2317,64.3042,843543.0
2021-10-20 11:30:00,70.91,70.94,70.83,70.87,570334.0,64.2952,64.3224,64.2226,64.2589,570334.0
2021-10-20 12:00:00,70.87,70.94,70.85,70.93,441326.0,64.2589,64.3224,64.2408,64.3133,441326.0
2021-10-20 12:30:00,70.93,71.05,70.9,71.03,331403.0,64.3133,64.4221,64.2861,64.404,331403.0
2021-10-20 13:00:00,71.03,71.07,70.95,71.04,333452.0,64.404,64.4402,64.3314,64.413,333452.0
2021-10-20 13:30:00,71.05,71.05,70.94,70.96,337290.0,64.4221,64.4221,64.3224,64.3405,337290.0
2021-10-20 14:00:00,70.95,70.98,70.89,70.92,553703.0,64.3314,64.3586,64.277,64.3042,553703.0
2021-10-20 14:30:00,70.93,70.98,70.91,70.97,248558.0,64.3133,64.3586,64.2952,64.3496,248558.0
2021-10-20 15:00:00,70.98,71.04,70.91,70.92,316854.0,64.3586,64.413,64.2952,64.3042,316854.0
2021-10-20 15:30:00,70.92,70.93,70.78,70.83,1728906.0,64.3042,64.3133,64.1773,64.2226,1728906.0
2021-10-21 09:30:00,70.93,70.99,70.7,70.72,844800.0,64.3133,64.3677,64.1048,64.1229,844800.0
2021-10-21 10:00:00,70.71,70.81,70.67,70.77,677567.0,64.1138,64.2045,64.0776,64.1682,677567.0
2021-10-21 10:30:00,70.77,70.8,70.66,70.7,436366.0,64.1682,64.1954,64.0685,64.1048,436366.0
2021-10-21 11:00:00,70.7,70.82,70.7,70.72,540263.0,64.1048,64.2136,64.1048,64.1229,540263.0
2021-10-21 11:30:00,70.72,70.76,70.66,70.74,239834.0,64.1229,64.1592,64.0685,64.141,239834.0
2021-10-21 12:00:00,70.74,70.79,70.73,70.76,274942.0,64.141,64.1864,64.132,64.1592,274942.0
2021-10-21 12:30:00,70.77,70.79,70.7,70.71,261574.0,64.1682,64.1864,64.1048,64.1138,261574.0
2021-10-21 13:00:00,70.7,70.75,70.69,70.74,134076.0,64.1048,64.1501,64.0957,64.141,134076.0
2021-10-21 13:30:00,70.74,70.76,70.69,70.76,272682.0,64.141,64.1592,64.0957,64.1592,272682.0
2021-10-21 14:00:00,70.75,70.78,70.7,70.72,329500.0,64.1501,64.1773,64.1048,64.1229,329500.0
2021-10-21 14:30:00,70.73,70.75,70.68,70.75,305888.0,64.132,64.1501,64.0866,64.1501,305888.0
2021-10-21 15:00:00,70.75,70.83,70.75,70.78,822507.0,64.1501,64.2226,64.1501,64.1773,822507.0
2021-10-21 15:30:00,70.79,70.82,70.7,70.74,2267683.0,64.1864,64.2136,64.1048,64.141,2267683.0
2021-10-22 09:30:00,70.86,71.31,70.82,71.17,948983.0,64.2498,64.6578,64.2136,64.5309,948983.0
2021-10-22 10:00:00,71.17,71.23,71.12,71.22,415298.0,64.5309,64.5853,64.4856,64.5762,415298.0
2021-10-22 10:30:00,71.23,71.37,71.22,71.33,374491.0,64.5853,64.7123,64.5762,64.676,374491.0
2021-10-22 11:00:00,71.33,71.37,71.18,71.22,739016.0,64.676,64.7123,64.54,64.5762,739016.0
2021-10-22 11:30:00,71.21,71.22,71.07,71.13,1028246.0,64.5672,64.5762,64.4402,64.4946,1028246.0
2021-10-22 12:00:00,71.13,71.18,71.07,71.17,386222.0,64.4946,64.54,64.4402,64.5309,386222.0
2021-10-22 12:30:00,71.17,71.3,71.16,71.21,330847.0,64.5309,64.6488,64.5218,64.5672,330847.0
2021-10-22 13:00:00,71.21,71.29,71.17,71.28,176591.0,64.5672,64.6397,64.5309,64.6306,176591.0
2021-10-22 13:30:00,71.28,71.32,71.21,71.22,344979.0,64.6306,64.6669,64.5672,64.5762,344979.0
2021-10-22 14:00:00,71.22,71.32,71.22,71.31,373088.0,64.5762,64.6669,64.5762,64.6578,373088.0
2021-10-22 14:30:00,71.32,71.39,71.3,71.31,338814.0,64.6669,64.7304,64.6488,64.6578,338814.0
2021-10-22 15:00:00,71.31,71.35,71.26,71.34,783125.0,64.6578,64.6941,64.6125,64.6851,783125.0
2021-10-22 15:30:00,71.34,71.4,71.28,71.29,2351543.0,64.6851,64.7395,64.6306,64.6397,2351543.0
2021-10-25 09:30:00,71.24,71.24,70.74,70.95,1514315.0,64.5944,64.5944,64.141,64.3314,1514315.0
2021-10-25 10:00:00,70.97,71.12,70.96,71.09,580713.0,64.3496,64.4856,64.3405,64.4584,580713.0
2021-10-25 10:30:00,71.09,71.19,71.03,71.16,420122.0,64.4584,64.549,64.404,64.5218,420122.0
2021-10-25 11:00:00,71.16,71.19,71.12,71.15,299506.0,64.5218,64.549,64.4856,64.5128,299506.0
2021-10-25 11:30:00,71.15,71.35,71.13,71.34,241089.0,64.5128,64.6941,64.4946,64.6851,241089.0
2021-10-25 12:00:00,71.35,71.39,71.31,71.31,162023.0,64.6941,64.7304,64.6578,64.6578,162023.0
2021-10-25 12:30:00,71.31,71.34,71.27,71.34,229687.0,64.6578,64.6851,64.6216,64.6851,229687.0
2021-10-25 13:00:00,71.34,71.4,71.28,71.31,192131.0,64.6851,64.7395,64.6306,64.6578,192131.0
2021-10-25 13:30:00,71.32,71.34,71.3,71.31,130485.0,64.6669,64.6851,64.6488,64.6578,130485.0
2021-10-25 14:00:00,71.32,71.34,71.27,71.33,201719.0,64.6669,64.6851,64.6216,64.676,201719.0
2021-10-25 14:30:00,71.33,71.35,71.25,71.26,355252.0,64.676,64.6941,64.6034,64.6125,355252.0
2021-10-25 15:00:00,71.26,71.28,71.16,71.2,467026.0,64.6125,64.6306,64.5218,64.5581,467026.0
2021-10-25 15:30:00,71.2,71.25,71.16,71.24,1133395.0,64.5581,64.6034,64.5218,64.5944,1133395.0
2021-10-26 09:30:00,71.25,71.52,71.2,71.39,887647.0,64.6034,64.8483,64.5581,64.7304,887647.0
2021-10-26 10:00:00,71.38,71.47,71.3,71.38,732747.0,64.7213,64.8029,64.6488,64.7213,732747.0
2021-10-26 10:30:00,71.37,71.44,71.25,71.32,580634.0,64.7123,64.7757,64.6034,64.6669,580634.0
2021-10-26 11:00:00,71.32,71.45,71.32,71.4,475110.0,64.6669,64.7848,64.6669,64.7395,475110.0
2021-10-26 11:30:00,71.41,71.49,71.3,71.36,434481.0,64.7485,64.8211,64.6488,64.7032,434481.0
2021-10-26 12:00:00,71.36,71.41,71.27,71.3,297640.0,64.7032,64.7485,64.6216,64.6488,297640.0
2021-10-26 12:30:00,71.3,71.52,71.27,71.52,491327.0,64.6488,64.8483,64.6216,64.8483,491327.0
2021-10-26 13:00:00,71.51,71.52,71.42,71.51,201600.0,64.8392,64.8483,64.7576,64.8392,201600.0
2021-10-26 13:30:00,71.5,71.51,71.42,71.45,385317.0,64.8301,64.8392,64.7576,64.7848,385317.0
2021-10-26 14:00:00,71.46,71.52,71.44,71.46,299855.0,64.7939,64.8483,64.7757,64.7939,299855.0
2021-10-26 14:30:00,71.46,71.52,71.45,71.51,399760.0,64.7939,64.8483,64.7848,64.8392,399760.0
2021-10-26 15:00:00,71.51,71.67,71.5,71.61,764193.0,64.8392,64.9843,64.8301,64.9299,764193.0
2021-10-26 15:30:00,71.61,71.64,71.49,71.49,1670807.0,64.9299,64.9571,64.8211,64.8211,1670807.0
2021-10-27 09:30:00,71.87,71.91,71.53,71.64,1558081.0,65.1656,65.2019,64.8573,64.9571,1558081.0
2021-10-27 10:00:00,71.63,71.73,71.28,71.35,1020375.0,64.948,65.0387,64.6306,64.6941,1020375.0
2021-10-27 10:30:00,71.36,71.42,71.28,71.3,870357.0,64.7032,64.7576,64.6306,64.6488,870357.0
2021-10-27 11:00:00,71.3,71.38,71.24,71.29,812635.0,64.6488,64.7213,64.5944,64.6397,812635.0
2021-10-27 11:30:00,71.3,71.34,71.23,71.26,399209.0,64.6488,64.6851,64.5853,64.6125,399209.0
2021-10-27 12:00:00,71.26,71.31,71.19,71.3,473775.0,64.6125,64.6578,64.549,64.6488,473775.0
2021-10-27 12:30:00,71.3,71.3,71.09,71.11,411077.0,64.6488,64.6488,64.4584,64.4765,411077.0
2021-10-27 13:00:00,71.11,71.18,71.08,71.17,331170.0,64.4765,64.54,64.4493,64.5309,331170.0
2021-10-27 13:30:00,71.17,71.27,71.15,71.25,371262.0,64.5309,64.6216,64.5128,64.6034,371262.0
2021-10-27 14:00:00,71.25,71.34,71.24,71.34,428938.0,64.6034,64.6851,64.5944,64.6851,428938.0
2021-10-27 14:30:00,71.34,71.35,71.27,71.33,512041.0,64.6851,64.6941,64.6216,64.676,512041.0
2021-10-27 15:00:00,71.32,71.35,71.19,71.23,619420.0,64.6669,64.6941,64.549,64.5853,619420.0
2021-10-27 15:30:00,71.23,71.24,71.04,71.07,1802088.0,64.5853,64.5944,64.413,64.4402,1802088.0
2021-10-28 09:30:00,71.09,71.35,70.97,71.22,1420214.0,64.4584,64.6941,64.3496,64.5762,1420214.0
2021-10-28 10:00:00,71.22,71.25,71.05,71.17,533592.0,64.5762,64.6034,64.4221,64.5309,533592.0
2021-10-28 10:30:00,71.18,71.32,71.12,71.29,515269.0,64.54,64.6669,64.4856,64.6397,515269.0
2021-10-28 11:00:00,71.29,71.31,71.18,71.2,360174.0,64.6397,64.6578,64.54,64.5581,360174.0
2021-10-28 11:30:00,71.2,71.29,71.14,71.17,392951.0,64.5581,64.6397,64.5037,64.5309,392951.0
2021-10-28 12:00:00,71.18,71.25,71.16,71.19,335799.0,64.54,64.6034,64.5218,64.549,335799.0
2021-10-28 12:30:00,71.19,71.2,71.04,71.05,428501.0,64.549,64.5581,64.413,64.4221,428501.0
2021-10-28 13:00:00,71.06,71.14,71.02,71.13,251318.0,64.4312,64.5037,64.3949,64.4946,251318.0
2021-10-28 13:30:00,71.13,71.21,71.12,71.14,288255.0,64.4946,64.5672,64.4856,64.5037,288255.0
2021-10-28 14:00:00,71.14,71.2,71.11,71.14,323430.0,64.5037,64.5581,64.4765,64.5037,323430.0
2021-10-28 14:30:00,71.14,71.16,71.1,71.13,329274.0,64.5037,64.5218,64.4674,64.4946,329274.0
2021-10-28 15:00:00,71.13,71.16,71.07,71.12,556081.0,64.4946,64.5218,64.4402,64.4856,556081.0
2021-10-28 15:30:00,71.12,71.35,71.08,71.32,2324286.0,64.4856,64.6941,64.4493,64.6669,2324286.0
2021-10-29 09:30:00,71.11,71.53,71.07,71.33,1152891.0,64.4765,64.8573,64.4402,64.676,1152891.0
2021-10-29 10:00:00,71.33,71.4,71.22,71.28,647954.0,64.676,64.7395,64.5762,64.6306,647954.0
2021-10-29 10:30:00,71.27,71.45,71.2,71.4,413407.0,64.6216,64.7848,64.5581,64.7395,413407.0
2021-10-29 11:00:00,71.4,71.46,71.34,71.36,355158.0,64.7395,64.7939,64.6851,64.7032,355158.0
2021-10-29 11:30:00,71.36,71.41,71.28,71.32,239308.0,64.7032,64.7485,64.6306,64.6669,239308.0
2021-10-29 12:00:00,71.32,71.45,71.3,71.44,353555.0,64.6669,64.7848,64.6488,64.7757,353555.0
2021-10-29 12:30:00,71.44,71.48,71.4,71.45,204616.0,64.7757,64.812,64.7395,64.7848,204616.0
2021-10-29 13:00:00,71.45,71.46,71.4,71.42,208323.0,64.7848,64.7939,64.7395,64.7576,208323.0
2021-10-29 13:30:00,71.42,71.44,71.37,71.42,141130.0,64.7576,64.7757,64.7123,64.7576,141130.0
2021-10-29 14:00:00,71.41,71.43,71.23,71.23,254670.0,64.7485,64.7667,64.5853,64.5853,254670.0
2021-10-29 14:30:00,71.24,71.32,71.21,71.27,276304.0,64.5944,64.6669,64.5672,64.6216,276304.0
2021-10-29 15:00:00,71.26,71.28,71.16,71.17,517447.0,64.6125,64.6306,64.5218,64.5309,517447.0
2021-10-29 15:30:00,71.17,71.3,71.11,71.25,2594117.0,64.5309,64.6488,64.4765,64.6034,2594117.0
2021-11-01 09:30:00,71.37,71.5,71.28,71.48,1270097.0,64.7123,64.8301,64.6306,64.812,1270097.0
2021-11-01 10:00:00,71.48,71.49,71.18,71.21,716676.0,64.812,64.8211,64.54,64.5672,716676.0
2021-11-01 10:30:00,71.2,71.23,71.1,71.23,396423.0,64.5581,64.5853,64.4674,64.5853,396423.0
2021-11-01 11:00:00,71.24,71.32,71.22,71.25,463600.0,64.5944,64.6669,64.5762,64.6034,463600.0
2021-11-01 11:30:00,71.25,71.38,71.24,71.38,316813.0,64.6034,64.7213,64.5944,64.7213,316813.0
2021-11-01 12:00:00,71.38,71.41,71.33,71.41,422822.0,64.7213,64.7485,64.676,64.7485,422822.0
2021-11-01 12:30:00,71.41,71.52,71.4,71.51,257451.0,64.7485,64.8483,64.7395,64.8392,257451.0
2021-11-01 13:00:00,71.51,71.51,71.43,71.43,250072.0,64.8392,64.8392,64.7667,64.7667,250072.0
2021-11-01 13:30:00,71.43,71.43,71.31,71.32,221082.0,64.7667,64.7667,64.6578,64.6669,221082.0
2021-11-01 14:00:00,71.32,71.33,71.27,71.28,245929.0,64.6669,64.676,64.6216,64.6306,245929.0
2021-11-01 14:30:00,71.28,71.41,71.28,71.4,401630.0,64.6306,64.7485,64.6306,64.7395,401630.0
2021-11-01 15:00:00,71.4,71.4,71.33,71.36,241425.0,64.7395,64.7395,64.676,64.7032,241425.0
2021-11-01 15:30:00,71.36,71.42,71.29,71.36,1071213.0,64.7032,64.7576,64.6397,64.7032,1071213.0
2021-11-02 09:30:00,71.39,71.49,71.19,71.36,1036338.0,64.7304,64.8211,64.549,64.7032,1036338.0
2021-11-02 10:00:00,71.35,71.5,71.27,71.4,458732.0,64.6941,64.8301,64.6216,64.7395,458732.0
2021-11-02 10:30:00,71.41,71.59,71.38,71.57,458103.0,64.7485,64.9117,64.7213,64.8936,458103.0
2021-11-02 11:00:00,71.57,71.69,71.56,71.69,499667.0,64.8936,65.0024,64.8845,65.0024,499667.0
2021-11-02 11:30:00,71.68,71.78,71.67,71.72,562383.0,64.9933,65.084,64.9843,65.0296,562383.0
2021-11-02 12:00:00,71.72,71.86,71.71,71.8,766226.0,65.0296,65.1565,65.0205,65.1021,766226.0
2021-11-02 12:30:00,71.8,71.85,71.74,71.81,407820.0,65.1021,65.1475,65.0477,65.1112,407820.0
2021-11-02 13:00:00,71.81,71.88,71.81,71.81,351038.0,65.1112,65.1747,65.1112,65.1112,351038.0
2021-11-02 13:30:00,71.81,71.88,71.77,71.86,255263.0,65.1112,65.1747,65.0749,65.1565,255263.0
2021-11-02 14:00:00,71.87,71.96,71.85,71.94,292328.0,65.1656,65.2472,65.1475,65.2291,292328.0
2021-11-02 14:30:00,71.94,72.0,71.9,71.97,411393.0,65.2291,65.2835,65.1928,65.2563,411393.0
2021-11-02 15:00:00,71.97,71.99,71.79,71.83,1210877.0,65.2563,65.2744,65.0931,65.1293,1210877.0
2021-11-02 15:30:00,71.82,71.86,71.75,71.85,2033990.0,65.1203,65.1565,65.0568,65.1475,2033990.0
2021-11-03 09:30:00,71.85,72.16,71.8,71.92,1010378.0,65.1475,65.4286,65.1021,65.2109,1010378.0
2021-11-03 10:00:00,71.92,72.03,71.89,71.99,935091.0,65.2109,65.3107,65.1837,65.2744,935091.0
2021-11-03 10:30:00,71.98,72.06,71.96,72.03,594579.0,65.2653,65.3379,65.2472,65.3107,594579.0
2021-11-03 11:00:00,72.03,72.07,71.99,72.01,666483.0,65.3107,65.347,65.2744,65.2925,666483.0
2021-11-03 11:30:00,72.02,72.14,71.99,72.13,865043.0,65.3016,65.4104,65.2744,65.4014,865043.0
2021-11-03 12:00:00,72.14,72.17,72.09,72.17,472523.0,65.4104,65.4376,65.3651,65.4376,472523.0
2021-11-03 12:30:00,72.16,72.17,72.08,72.1,401168.0,65.4286,65.4376,65.356,65.3742,401168.0
2021-11-03 13:00:00,72.1,72.11,72.05,72.09,181362.0,65.3742,65.3832,65.3288,65.3651,181362.0
2021-11-03 13:30:00,72.09,72.12,72.05,72.08,210704.0,65.3651,65.3923,65.3288,65.356,210704.0
2021-11-03 14:00:00,72.09,72.25,72.06,72.12,937617.0,65.3651,65.5102,65.3379,65.3923,937617.0
2021-11-03 14:30:00,72.11,72.37,72.11,72.33,680845.0,65.3832,65.619,65.3832,65.5827,680845.0
2021-11-03 15:00:00,72.33,72.34,72.23,72.28,885921.0,65.5827,65.5918,65.492,65.5374,885921.0
2021-11-03 15:30:00,72.28,72.51,72.26,72.5,1673658.0,65.5374,65.7459,65.5192,65.7368,1673658.0
2021-11-04 09:30:00,72.23,72.49,72.06,72.44,1311983.0,65.492,65.7278,65.3379,65.6824,1311983.0
2021-11-04 10:00:00,72.44,72.45,72.24,72.32,499598.0,65.6824,65.6915,65.5011,65.5736,499598.0
2021-11-04 10:30:00,72.33,72.52,72.31,72.46,743622.0,65.5827,65.755,65.5646,65.7006,743622.0
2021-11-04 11:00:00,72.46,72.56,72.39,72.56,490360.0,65.7006,65.7912,65.6371,65.7912,490360.0
2021-11-04 11:30:00,72.56,72.59,72.45,72.51,389237.0,65.7912,65.8184,65.6915,65.7459,389237.0
2021-11-04 12:00:00,72.51,72.54,72.46,72.54,464427.0,65.7459,65.7731,65.7006,65.7731,464427.0
2021-11-04 12:30:00,72.54,72.65,72.52,72.61,300851.0,65.7731,65.8728,65.755,65.8366,300851.0
2021-11-04 13:00:00,72.62,72.62,72.5,72.52,445972.0,65.8456,65.8456,65.7368,65.755,445972.0
2021-11-04 13:30:00,72.51,72.54,72.46,72.47,249757.0,65.7459,65.7731,65.7006,65.7096,249757.0
2021-11-04 14:00:00,72.47,72.48,72.3,72.33,426630.0,65.7096,65.7187,65.5555,65.5827,426630.0
2021-11-04 14:30:00,72.33,72.44,72.31,72.44,379066.0,65.5827,65.6824,65.5646,65.6824,379066.0
2021-11-04 15:00:00,72.44,72.5,72.38,72.4,798371.0,65.6824,65.7368,65.628,65.6462,798371.0
2021-11-04 15:30:00,72.4,72.57,72.37,72.57,2574444.0,65.6462,65.8003,65.619,65.8003,2574444.0
2021-11-05 09:30:00,72.86,73.08,72.82,72.84,1592789.0,66.0633,66.2627,66.027,66.0451,1592789.0
2021-11-05 10:00:00,72.84,72.88,72.72,72.85,684407.0,66.0451,66.0814,65.9363,66.0542,684407.0
2021-11-05 10:30:00,72.85,73.04,72.84,73.03,554516.0,66.0542,66.2265,66.0451,66.2174,554516.0
2021-11-05 11:00:00,73.03,73.05,72.9,72.93,486207.0,66.2174,66.2355,66.0995,66.1267,486207.0
2021-11-05 11:30:00,72.93,72.99,72.81,72.82,498747.0,66.1267,66.1811,66.0179,66.027,498747.0
2021-11-05 12:00:00,72.81,72.86,72.77,72.84,327241.0,66.0179,66.0633,65.9817,66.0451,327241.0
2021-11-05 12:30:00,72.84,72.93,72.84,72.9,248031.0,66.0451,66.1267,66.0451,66.0995,248031.0
2021-11-05 13:00:00,72.89,72.93,72.81,72.82,285139.0,66.0905,66.1267,66.0179,66.027,285139.0
2021-11-05 13:30:00,72.82,72.9,72.77,72.89,288001.0,66.027,66.0995,65.9817,66.0905,288001.0
2021-11-05 14:00:00,72.89,72.99,72.88,72.98,204604.0,66.0905,66.1811,66.0814,66.1721,204604.0
2021-11-05 14:30:00,72.99,73.03,72.92,72.92,343004.0,66.1811,66.2174,66.1177,66.1177,343004.0
2021-11-05 15:00:00,72.93,72.99,72.9,72.98,514313.0,66.1267,66.1811,66.0995,66.1721,514313.0
2021-11-05 15:30:00,72.98,73.12,72.95,73.0,1865304.0,66.1721,66.299,66.1449,66.1902,1865304.0
2021-11-08 09:30:00,73.0,73.08,72.36,72.47,1446930.0,66.1902,66.2627,65.6099,65.7096,1446930.0
2021-11-08 10:00:00,72.47,72.52,72.33,72.39,812590.0,65.7096,65.755,65.5827,65.6371,812590.0
2021-11-08 10:30:00,72.4,72.48,72.25,72.27,739655.0,65.6462,65.7187,65.5102,65.5283,739655.0
2021-11-08 11:00:00,72.27,72.28,72.15,72.24,424030.0,65.5283,65.5374,65.4195,65.5011,424030.0
2021-11-08 11:30:00,72.23,72.27,72.16,72.17,272389.0,65.492,65.5283,65.4286,65.4376,272389.0
2021-11-08 12:00:00,72.17,72.24,72.13,72.22,318938.0,65.4376,65.5011,65.4014,65.483,318938.0
2021-11-08 12:30:00,72.21,72.22,72.12,72.15,200619.0,65.4739,65.483,65.3923,65.4195,200619.0
2021-11-08 13:00:00,72.16,72.27,72.08,72.24,156567.0,65.4286,65.5283,65.356,65.5011,156567.0
2021-11-08 13:30:00,72.24,72.37,72.22,72.35,315267.0,65.5011,65.619,65.483,65.6008,315267.0
2021-11-08 14:00:00,72.35,72.4,72.3,72.34,656944.0,65.6008,65.6462,65.5555,65.5918,656944.0
2021-11-08 14:30:00,72.35,72.37,72.31,72.34,359003.0,65.6008,65.619,65.5646,65.5918,359003.0
2021-11-08 15:00:00,72.35,72.36,72.27,72.3,1158646.0,65.6008,65.6099,65.5283,65.5555,1158646.0
2021-11-08 15:30:00,72.31,72.47,72.3,72.4,2443535.0,65.5646,65.7096,65.5555,65.6462,2443535.0
2021-11-09 09:30:00,72.49,72.67,72.2,72.62,2694697.0,65.7278,65.891,65.4648,65.8456,2694697.0
2021-11-09 10:00:00,72.62,72.62,72.2,72.32,1150398.0,65.8456,65.8456,65.4648,65.5736,1150398.0
2021-11-09 10:30:00,72.32,72.51,72.29,72.45,1066522.0,65.5736,65.7459,65.5464,65.6915,1066522.0
2021-11-09 11:00:00,72.45,72.51,72.32,72.41,595418.0,65.6915,65.7459,65.5736,65.6552,595418.0
2021-11-09 11:30:00,72.4,72.54,72.38,72.48,413658.0,65.6462,65.7731,65.628,65.7187,413658.0
2021-11-09 12:00:00,72.48,72.61,72.46,72.6,363336.0,65.7187,65.8366,65.7006,65.8275,363336.0
2021-11-09 12:30:00,72.6,72.68,72.58,72.65,449025.0,65.8275,65.9,65.8094,65.8728,449025.0
2021-11-09 13:00:00,72.65,72.74,72.63,72.71,375795.0,65.8728,65.9545,65.8547,65.9273,375795.0
2021-11-09 13:30:00,72.72,72.74,72.64,72.69,416639.0,65.9363,65.9545,65.8638,65.9091,416639.0
2021-11-09 14:00:00,72.69,72.71,72.53,72.54,366307.0,65.9091,65.9273,65.764,65.7731,366307.0
2021-11-09 14:30:00,72.54,72.63,72.52,72.56,449387.0,65.7731,65.8547,65.755,65.7912,449387.0
2021-11-09 15:00:00,72.56,72.61,72.53,72.54,463212.0,65.7912,65.8366,65.764,65.7731,463212.0
2021-11-09 15:30:00,72.54,72.67,72.49,72.67,1437636.0,65.7731,65.891,65.7278,65.891,1437636.0
2021-11-10 09:30:00,72.78,73.01,72.65,72.75,1241724.0,65.9907,66.1993,65.8728,65.9635,1241724.0
2021-11-10 10:00:00,72.76,72.83,72.6,72.76,504780.0,65.9726,66.0361,65.8275,65.9726,504780.0
2021-11-10 10:30:00,72.75,72.88,72.68,72.86,614811.0,65.9635,66.0814,65.9,66.0633,614811.0
2021-11-10 11:00:00,72.87,72.95,72.84,72.89,260498.0,66.0723,66.1449,66.0451,66.0905,260498.0
2021-11-10 11:30:00,72.91,72.96,72.86,72.91,351313.0,66.1086,66.1539,66.0633,66.1086,351313.0
2021-11-10 12:00:00,72.92,72.96,72.88,72.92,323759.0,66.1177,66.1539,66.0814,66.1177,323759.0
2021-11-10 12:30:00,72.91,72.93,72.78,72.87,401221.0,66.1086,66.1267,65.9907,66.0723,401221.0
2021-11-10 13:00:00,72.87,73.0,72.78,72.99,1009900.0,66.0723,66.1902,65.9907,66.1811,1009900.0
2021-11-10 13:30:00,72.99,73.08,72.92,73.06,528421.0,66.1811,66.2627,66.1177,66.2446,528421.0
2021-11-10 14:00:00,73.06,73.08,73.0,73.08,712035.0,66.2446,66.2627,66.1902,66.2627,712035.0
2021-11-10 14:30:00,73.07,73.08,72.98,72.99,565444.0,66.2537,66.2627,66.1721,66.1811,565444.0
2021-11-10 15:00:00,73.0,73.03,72.81,72.87,637245.0,66.1902,66.2174,66.0179,66.0723,637245.0
2021-11-10 15:30:00,72.88,72.96,72.75,72.9,3446143.0,66.0814,66.1539,65.9635,66.0995,3446143.0
2021-11-11 09:30:00,72.94,72.98,72.67,72.8,1012292.0,66.1358,66.1721,65.891,66.0089,1012292.0
2021-11-11 10:00:00,72.8,72.82,72.68,72.79,455188.0,66.0089,66.027,65.9,65.9998,455188.0
2021-11-11 10:30:00,72.79,72.82,72.68,72.71,421619.0,65.9998,66.027,65.9,65.9273,421619.0
2021-11-11 11:00:00,72.7,72.81,72.68,72.78,256769.0,65.9182,66.0179,65.9,65.9907,256769.0
2021-11-11 11:30:00,72.78,72.88,72.76,72.87,238901.0,65.9907,66.0814,65.9726,66.0723,238901.0
2021-11-11 12:00:00,72.87,72.89,72.79,72.83,311401.0,66.0723,66.0905,65.9998,66.0361,311401.0
2021-11-11 12:30:00,72.82,72.84,72.76,72.77,185450.0,66.027,66.0451,65.9726,65.9817,185450.0
2021-11-11 13:00:00,72.78,72.78,72.7,72.76,254844.0,65.9907,65.9907,65.9182,65.9726,254844.0
2021-11-11 13:30:00,72.76,72.79,72.72,72.75,242839.0,65.9726,65.9998,65.9363,65.9635,242839.0
2021-11-11 14:00:00,72.75,72.83,72.74,72.81,158737.0,65.9635,66.0361,65.9545,66.0179,158737.0
2021-11-11 14:30:00,72.81,72.91,72.81,72.88,540147.0,66.0179,66.1086,66.0179,66.0814,540147.0
2021-11-11 15:00:00,72.88,72.89,72.81,72.88,375432.0,66.0814,66.0905,66.0179,66.0814,375432.0
2021-11-11 15:30:00,72.88,72.91,72.82,72.83,1212378.0,66.0814,66.1086,66.027,66.0361,1212378.0
2021-11-12 09:30:00,73.02,73.02,72.77,72.77,525508.0,66.2083,66.2083,65.9817,65.9817,525508.0
2021-11-12 10:00:00,72.77,72.9,72.72,72.76,411399.0,65.9817,66.0995,65.9363,65.9726,411399.0
2021-11-12 10:30:00,72.75,72.89,72.75,72.85,381902.0,65.9635,66.0905,65.9635,66.0542,381902.0
2021-11-12 11:00:00,72.86,73.13,72.86,73.08,550706.0,66.0633,66.3081,66.0633,66.2627,550706.0
2021-11-12 11:30:00,73.08,73.17,73.07,73.16,265533.0,66.2627,66.3443,66.2537,66.3353,265533.0
2021-11-12 12:00:00,73.16,73.18,73.12,73.17,204974.0,66.3353,66.3534,66.299,66.3443,204974.0
2021-11-12 12:30:00,73.17,73.17,73.06,73.09,214701.0,66.3443,66.3443,66.2446,66.2718,214701.0
2021-11-12 13:00:00,73.09,73.09,72.98,73.01,308195.0,66.2718,66.2718,66.1721,66.1993,308195.0
2021-11-12 13:30:00,73.01,73.11,73.01,73.09,237748.0,66.1993,66.2899,66.1993,66.2718,237748.0
2021-11-12 14:00:00,73.1,73.1,72.9,72.91,229550.0,66.2809,66.2809,66.0995,66.1086,229550.0
2021-11-12 14:30:00,72.91,72.95,72.86,72.9,380721.0,66.1086,66.1449,66.0633,66.0995,380721.0
2021-11-12 15:00:00,72.91,72.95,72.87,72.92,437737.0,66.1086,66.1449,66.0723,66.1177,437737.0
2021-11-12 15:30:00,72.92,73.03,72.79,72.84,1634717.0,66.1177,66.2174,65.9998,66.0451,1634717.0
2021-11-15 09:30:00,72.96,73.08,72.83,72.92,833557.0,66.1539,66.2627,66.0361,66.1177,833557.0
2021-11-15 10:00:00,72.91,73.13,72.86,73.13,398158.0,66.1086,66.3081,66.0633,66.3081,398158.0
2021-11-15 10:30:00,73.13,73.23,73.08,73.17,376601.0,66.3081,66.3987,66.2627,66.3443,376601.0
2021-11-15 11:00:00,73.17,73.27,73.15,73.17,394753.0,66.3443,66.435,66.3262,66.3443,394753.0
2021-11-15 11:30:00,73.17,73.17,73.01,73.12,421535.0,66.3443,66.3443,66.1993,66.299,421535.0
2021-11-15 12:00:00,73.12,73.13,73.04,73.05,221454.0,66.299,66.3081,66.2265,66.2355,221454.0
2021-11-15 12:30:00,73.05,73.11,73.02,73.11,175331.0,66.2355,66.2899,66.2083,66.2899,175331.0
2021-11-15 13:00:00,73.11,73.13,73.07,73.12,243786.0,66.2899,66.3081,66.2537,66.299,243786.0
2021-11-15 13:30:00,73.12,73.2,73.09,73.19,173004.0,66.299,66.3715,66.2718,66.3625,173004.0
2021-11-15 14:00:00,73.19,73.22,73.11,73.12,330680.0,66.3625,66.3897,66.2899,66.299,330680.0
2021-11-15 14:30:00,73.12,73.14,73.06,73.07,278112.0,66.299,66.3171,66.2446,66.2537,278112.0
2021-11-15 15:00:00,73.07,73.07,72.96,73.04,318698.0,66.2537,66.2537,66.1539,66.2265,318698.0
2021-11-15 15:30:00,73.04,73.2,73.02,73.19,1220509.0,66.2265,66.3715,66.2083,66.3625,1220509.0
2021-11-16 09:30:00,73.14,73.38,73.06,73.2,913649.0,66.3171,66.5347,66.2446,66.3715,913649.0
2021-11-16 10:00:00,73.2,73.28,73.11,73.23,734456.0,66.3715,66.4441,66.2899,66.3987,734456.0
2021-11-16 10:30:00,73.22,73.23,73.01,73.01,348402.0,66.3897,66.3987,66.1993,66.1993,348402.0
2021-11-16 11:00:00,73.01,73.03,72.92,72.99,250078.0,66.1993,66.2174,66.1177,66.1811,250078.0
2021-11-16 11:30:00,72.99,73.03,72.83,72.84,260017.0,66.1811,66.2174,66.0361,66.0451,260017.0
2021-11-16 12:00:00,72.85,72.9,72.8,72.83,241559.0,66.0542,66.0995,66.0089,66.0361,241559.0
2021-11-16 12:30:00,72.82,72.92,72.81,72.82,208722.0,66.027,66.1177,66.0179,66.027,208722.0
2021-11-16 13:00:00,72.82,72.98,72.81,72.96,245747.0,66.027,66.1721,66.0179,66.1539,245747.0
2021-11-16 13:30:00,72.96,73.02,72.94,72.95,225637.0,66.1539,66.2083,66.1358,66.1449,225637.0
2021-11-16 14:00:00,72.95,72.99,72.89,72.91,167926.0,66.1449,66.1811,66.0905,66.1086,167926.0
2021-11-16 14:30:00,72.92,72.98,72.89,72.91,183955.0,66.1177,66.1721,66.0905,66.1086,183955.0
2021-11-16 15:00:00,72.91,72.96,72.85,72.89,495045.0,66.1086,66.1539,66.0542,66.0905,495045.0
2021-11-16 15:30:00,72.88,72.94,72.7,72.74,1521495.0,66.0814,66.1358,65.9182,65.9545,1521495.0
2021-11-17 09:30:00,72.66,72.8,72.49,72.66,881977.0,65.8819,66.0089,65.7278,65.8819,881977.0
2021-11-17 10:00:00,72.66,72.71,72.57,72.59,428514.0,65.8819,65.9273,65.8003,65.8184,428514.0
2021-11-17 10:30:00,72.59,72.62,72.51,72.57,585993.0,65.8184,65.8456,65.7459,65.8003,585993.0
2021-11-17 11:00:00,72.57,72.67,72.53,72.62,403323.0,65.8003,65.891,65.764,65.8456,403323.0
2021-11-17 11:30:00,72.62,72.65,72.59,72.6,353086.0,65.8456,65.8728,65.8184,65.8275,353086.0
2021-11-17 12:00:00,72.61,72.64,72.55,72.61,374144.0,65.8366,65.8638,65.7822,65.8366,374144.0
2021-11-17 12:30:00,72.62,72.66,72.56,72.62,289940.0,65.8456,65.8819,65.7912,65.8456,289940.0
2021-11-17 13:00:00,72.62,72.69,72.59,72.63,897471.0,65.8456,65.9091,65.8184,65.8547,897471.0
2021-11-17 13:30:00,72.62,72.63,72.53,72.53,147858.0,65.8456,65.8547,65.764,65.764,147858.0
2021-11-17 14:00:00,72.54,72.55,72.48,72.48,207510.0,65.7731,65.7822,65.7187,65.7187,207510.0
2021-11-17 14:30:00,72.49,72.55,72.44,72.51,166447.0,65.7278,65.7822,65.6824,65.7459,166447.0
2021-11-17 15:00:00,72.52,72.6,72.5,72.59,571820.0,65.755,65.8275,65.7368,65.8184,571820.0
2021-11-17 15:30:00,72.59,72.7,72.53,72.59,2063470.0,65.8184,65.9182,65.764,65.8184,2063470.0
2021-11-18 09:30:00,72.41,72.48,72.22,72.34,2003734.0,65.6552,65.7187,65.483,65.5918,2003734.0
2021-11-18 10:00:00,72.33,72.36,72.18,72.2,852579.0,65.5827,65.6099,65.4467,65.4648,852579.0
2021-11-18 10:30:00,72.2,72.21,72.0,72.11,1026971.0,65.4648,65.4739,65.2835,65.3832,1026971.0
2021-11-18 11:00:00,72.11,72.15,72.03,72.06,675730.0,65.3832,65.4195,65.3107,65.3379,675730.0
2021-11-18 11:30:00,72.06,72.16,72.0,72.04,543660.0,65.3379,65.4286,65.2835,65.3198,543660.0
2021-11-18 12:00:00,72.04,72.15,72.04,72.08,390753.0,65.3198,65.4195,65.3198,65.356,390753.0
2021-11-18 12:30:00,72.08,72.13,72.02,72.03,661855.0,65.356,65.4014,65.3016,65.3107,661855.0
2021-11-18 13:00:00,72.03,72.06,71.96,72.04,253568.0,65.3107,65.3379,65.2472,65.3198,253568.0
2021-11-18 13:30:00,72.04,72.19,72.01,72.19,309368.0,65.3198,65.4558,65.2925,65.4558,309368.0
2021-11-18 14:00:00,72.19,72.27,72.14,72.26,1115974.0,65.4558,65.5283,65.4104,65.5192,1115974.0
2021-11-18 14:30:00,72.26,72.32,72.22,72.31,477334.0,65.5192,65.5736,65.483,65.5646,477334.0
2021-11-18 15:00:00,72.31,72.32,72.21,72.25,492578.0,65.5646,65.5736,65.4739,65.5102,492578.0
2021-11-18 15:30:00,72.26,72.3,72.22,72.3,1839813.0,65.5192,65.5555,65.483,65.5555,1839813.0
2021-11-19 09:30:00,72.47,72.49,72.31,72.4,1585985.0,65.7096,65.7278,65.5646,65.6462,1585985.0
2021-11-19 10:00:00,72.39,72.48,72.25,72.27,617862.0,65.6371,65.7187,65.5102,65.5283,617862.0
2021-11-19 10:30:00,72.26,72.44,72.25,72.32,1006820.0,65.5192,65.6824,65.5102,65.5736,1006820.0
2021-11-19 11:00:00,72.32,72.49,72.31,72.43,519342.0,65.5736,65.7278,65.5646,65.6734,519342.0
2021-11-19 11:30:00,72.43,72.44,72.24,72.26,502755.0,65.6734,65.6824,65.5011,65.5192,502755.0
2021-11-19 12:00:00,72.26,72.33,72.19,72.22,548582.0,65.5192,65.5827,65.4558,65.483,548582.0
2021-11-19 12:30:00,72.22,72.24,72.15,72.16,449639.0,65.483,65.5011,65.4195,65.4286,449639.0
2021-11-19 13:00:00,72.17,72.18,72.11,72.13,414334.0,65.4376,65.4467,65.3832,65.4014,414334.0
2021-11-19 13:30:00,72.12,72.18,72.06,72.17,505587.0,65.3923,65.4467,65.3379,65.4376,505587.0
2021-11-19 14:00:00,72.17,72.28,72.16,72.17,664168.0,65.4376,65.5374,65.4286,65.4376,664168.0
2021-11-19 14:30:00,72.16,72.25,72.11,72.2,394508.0,65.4286,65.5102,65.3832,65.4648,394508.0
2021-11-19 15:00:00,72.19,72.2,72.06,72.14,640659.0,65.4558,65.4648,65.3379,65.4104,640659.0
2021-11-19 15:30:00,72.14,72.19,72.01,72.05,2829579.0,65.4104,65.4558,65.2925,65.3288,2829579.0
2021-11-22 09:30:00,72.17,72.52,72.06,72.49,1633661.0,65.4376,65.755,65.3379,65.7278,1633661.0
2021-11-22 10:00:00,72.5,72.55,72.39,72.55,947349.0,65.7368,65.7822,65.6371,65.7822,947349.0
2021-11-22 10:30:00,72.55,72.76,72.52,72.74,814369.0,65.7822,65.9726,65.755,65.9545,814369.0
2021-11-22 11:00:00,72.73,72.89,72.69,72.89,985568.0,65.9454,66.0905,65.9091,66.0905,985568.0
2021-11-22 11:30:00,72.89,73.01,72.86,72.99,1367593.0,66.0905,66.1993,66.0633,66.1811,1367593.0
2021-11-22 12:00:00,72.99,73.12,72.92,72.94,947393.0,66.1811,66.299,66.1177,66.1358,947393.0
2021-11-22 12:30:00,72.94,72.97,72.87,72.92,551457.0,66.1358,66.163,66.0723,66.1177,551457.0
2021-11-22 13:00:00,72.92,72.98,72.83,72.83,484262.0,66.1177,66.1721,66.0361,66.0361,484262.0
2021-11-22 13:30:00,72.83,72.88,72.81,72.88,600487.0,66.0361,66.0814,66.0179,66.0814,600487.0
2021-11-22 14:00:00,72.87,72.88,72.68,72.7,507187.0,66.0723,66.0814,65.9,65.9182,507187.0
2021-11-22 14:30:00,72.7,72.81,72.67,72.81,466017.0,65.9182,66.0179,65.891,66.0179,466017.0
2021-11-22 15:00:00,72.81,72.92,72.78,72.91,1050233.0,66.0179,66.1177,65.9907,66.1086,1050233.0
2021-11-22 15:30:00,72.9,72.91,72.6,72.62,2202935.0,66.0995,66.1086,65.8275,65.8456,2202935.0
2021-11-23 09:30:00,72.63,72.84,72.54,72.65,1367934.0,65.8547,66.0451,65.7731,65.8728,1367934.0
2021-11-23 10:00:00,72.66,72.78,72.52,72.54,763897.0,65.8819,65.9907,65.755,65.7731,763897.0
2021-11-23 10:30:00,72.54,72.97,72.51,72.96,766725.0,65.7731,66.163,65.7459,66.1539,766725.0
2021-11-23 11:00:00,72.96,73.02,72.86,72.98,1037434.0,66.1539,66.2083,66.0633,66.1721,1037434.0
2021-11-23 11:30:00,72.99,73.03,72.91,72.98,788151.0,66.1811,66.2174,66.1086,66.1721,788151.0
2021-11-23 12:00:00,72.98,73.02,72.87,72.96,552675.0,66.1721,66.2083,66.0723,66.1539,552675.0
2021-11-23 12:30:00,72.97,72.98,72.8,72.81,514757.0,66.163,66.1721,66.0089,66.0179,514757.0
2021-11-23 13:00:00,72.81,73.01,72.8,72.96,781239.0,66.0179,66.1993,66.0089,66.1539,781239.0
2021-11-23 13:30:00,72.96,73.07,72.88,73.05,678534.0,66.1539,66.2537,66.0814,66.2355,678534.0
2021-11-23 14:00:00,73.04,73.16,73.02,73.14,758806.0,66.2265,66.3353,66.2083,66.3171,758806.0
2021-11-23 14:30:00,73.13,73.18,73.06,73.17,843215.0,66.3081,66.3534,66.2446,66.3443,843215.0
2021-11-23 15:00:00,73.17,73.21,73.11,73.16,872770.0,66.3443,66.3806,66.2899,66.3353,872770.0
2021-11-23 15:30:00,73.16,73.22,73.08,73.11,2777553.0,66.3353,66.3897,66.2627,66.2899,2777553.0
2021-11-24 09:30:00,72.98,73.11,72.76,72.87,1043477.0,66.1721,66.2899,65.9726,66.0723,1043477.0
2021-11-24 10:00:00,72.87,72.95,72.7,72.71,517521.0,66.0723,66.1449,65.9182,65.9273,517521.0
2021-11-24 10:30:00,72.71,72.72,72.54,72.63,765212.0,65.9273,65.9363,65.7731,65.8547,765212.0
2021-11-24 11:00:00,72.64,72.78,72.61,72.72,608501.0,65.8638,65.9907,65.8366,65.9363,608501.0
2021-11-24 11:30:00,72.72,72.74,72.65,72.71,367276.0,65.9363,65.9545,65.8728,65.9273,367276.0
2021-11-24 12:00:00,72.71,72.79,72.65,72.76,687223.0,65.9273,65.9998,65.8728,65.9726,687223.0
2021-11-24 12:30:00,72.76,72.81,72.7,72.8,615616.0,65.9726,66.0179,65.9182,66.0089,615616.0
2021-11-24 13:00:00,72.8,72.82,72.65,72.69,372406.0,66.0089,66.027,65.8728,65.9091,372406.0
2021-11-24 13:30:00,72.69,72.75,72.65,72.75,291786.0,65.9091,65.9635,65.8728,65.9635,291786.0
2021-11-24 14:00:00,72.75,72.78,72.64,72.72,528050.0,65.9635,65.9907,65.8638,65.9363,528050.0
2021-11-24 14:30:00,72.72,72.8,72.7,72.75,359756.0,65.9363,66.0089,65.9182,65.9635,359756.0
2021-11-24 15:00:00,72.75,72.87,72.72,72.87,402849.0,65.9635,66.0723,65.9363,66.0723,402849.0
2021-11-24 15:30:00,72.87,72.92,72.81,72.87,2286310.0,66.0723,66.1177,66.0179,66.0723,2286310.0
2021-11-26 09:30:00,72.38,72.72,72.27,72.3,2124132.0,65.628,65.9363,65.5283,65.5555,2124132.0
2021-11-26 10:00:00,72.3,72.44,72.06,72.28,1494094.0,65.5555,65.6824,65.3379,65.5374,1494094.0
2021-11-26 10:30:00,72.27,72.4,72.2,72.28,1266096.0,65.5283,65.6462,65.4648,65.5374,1266096.0
2021-11-26 11:00:00,72.27,72.27,72.05,72.06,960223.0,65.5283,65.5283,65.3288,65.3379,960223.0
2021-11-26 11:30:00,72.06,72.09,71.87,71.94,1186644.0,65.3379,65.3651,65.1656,65.2291,1186644.0
2021-11-26 12:00:00,71.95,72.14,71.91,72.1,1118123.0,65.2381,65.4104,65.2019,65.3742,1118123.0
2021-11-26 12:30:00,72.09,72.16,71.7,71.86,2736194.0,65.3651,65.4286,65.0115,65.1565,2736194.0
2021-11-29 09:30:00,72.01,72.13,71.68,71.94,2076913.0,65.2925,65.4014,64.9933,65.2291,2076913.0
2021-11-29 10:00:00,71.94,72.13,71.87,71.98,1268120.0,65.2291,65.4014,65.1656,65.2653,1268120.0
2021-11-29 10:30:00,71.99,72.04,71.87,71.89,733565.0,65.2744,65.3198,65.1656,65.1837,733565.0
2021-11-29 11:00:00,71.9,72.14,71.88,72.12,946205.0,65.1928,65.4104,65.1747,65.3923,946205.0
2021-11-29 11:30:00,72.13,72.2,72.09,72.16,914875.0,65.4014,65.4648,65.3651,65.4286,914875.0
2021-11-29 12:00:00,72.15,72.32,72.14,72.29,427674.0,65.4195,65.5736,65.4104,65.5464,427674.0
2021-11-29 12:30:00,72.29,72.36,72.25,72.28,358595.0,65.5464,65.6099,65.5102,65.5374,358595.0
2021-11-29 13:00:00,72.29,72.39,72.25,72.31,292006.0,65.5464,65.6371,65.5102,65.5646,292006.0
2021-11-29 13:30:00,72.31,72.37,72.27,72.35,380965.0,65.5646,65.619,65.5283,65.6008,380965.0
2021-11-29 14:00:00,72.35,72.41,72.31,72.39,330052.0,65.6008,65.6552,65.5646,65.6371,330052.0
2021-11-29 14:30:00,72.4,72.42,72.26,72.28,770965.0,65.6462,65.6643,65.5192,65.5374,770965.0
2021-11-29 15:00:00,72.28,72.35,72.24,72.3,946546.0,65.5374,65.6008,65.5011,65.5555,946546.0
2021-11-29 15:30:00,72.29,72.32,72.12,72.13,2522983.0,65.5464,65.5736,65.3923,65.4014,2522983.0
2021-11-30 09:30:00,71.69,71.71,71.34,71.47,1495192.0,65.0024,65.0205,64.6851,64.8029,1495192.0
2021-11-30 10:00:00,71.48,71.75,71.44,71.49,1351617.0,64.812,65.0568,64.7757,64.8211,1351617.0
2021-11-30 10:30:00,71.49,71.57,71.01,71.03,2125190.0,64.8211,64.8936,64.3858,64.404,2125190.0
2021-11-30 11:00:00,71.03,71.18,70.89,71.1,1541790.0,64.404,64.54,64.277,64.4674,1541790.0
2021-11-30 11:30:00,71.1,71.19,70.89,71.04,1004990.0,64.4674,64.549,64.277,64.413,1004990.0
2021-11-30 12:00:00,71.03,71.19,70.95,71.17,1049907.0,64.404,64.549,64.3314,64.5309,1049907.0
2021-11-30 12:30:00,71.18,71.2,70.96,70.99,644858.0,64.54,64.5581,64.3405,64.3677,644858.0
2021-11-30 13:00:00,70.99,71.05,70.88,71.03,681172.0,64.3677,64.4221,64.268,64.404,681172.0
2021-11-30 13:30:00,71.03,71.16,71.02,71.14,663416.0,64.404,64.5218,64.3949,64.5037,663416.0
2021-11-30 14:00:00,71.13,71.17,71.06,71.08,784839.0,64.4946,64.5309,64.4312,64.4493,784839.0
2021-11-30 14:30:00,71.08,71.12,70.76,70.78,982459.0,64.4493,64.4856,64.1592,64.1773,982459.0
2021-11-30 15:00:00,70.77,70.78,70.6,70.66,1968453.0,64.1682,64.1773,64.0141,64.0685,1968453.0
2021-11-30 15:30:00,70.65,70.68,70.14,70.21,6775472.0,64.0594,64.0866,63.597,63.6605,6775472.0
2021-12-01 09:30:00,70.77,71.11,70.72,70.73,1963016.0,64.1682,64.4765,64.1229,64.132,1963016.0
2021-12-01 10:00:00,70.73,71.19,70.73,71.0,993991.0,64.132,64.549,64.132,64.3768,993991.0
2021-12-01 10:30:00,71.0,71.03,70.83,70.85,1391097.0,64.3768,64.404,64.2226,64.2408,1391097.0
2021-12-01 11:00:00,70.85,71.23,70.82,71.17,1206887.0,64.2408,64.5853,64.2136,64.5309,1206887.0
2021-12-01 11:30:00,71.18,71.35,71.12,71.35,1722377.0,64.54,64.6941,64.4856,64.6941,1722377.0
2021-12-01 12:00:00,71.34,71.37,71.09,71.09,484901.0,64.6851,64.7123,64.4584,64.4584,484901.0
2021-12-01 12:30:00,71.1,71.17,71.0,71.03,725733.0,64.4674,64.5309,64.3768,64.404,725733.0
2021-12-01 13:00:00,71.02,71.07,70.81,70.9,1249054.0,64.3949,64.4402,64.2045,64.2861,1249054.0
2021-12-01 13:30:00,70.89,70.93,70.65,70.73,1801196.0,64.277,64.3133,64.0594,64.132,1801196.0
2021-12-01 14:00:00,70.72,70.93,70.63,70.9,1398746.0,64.1229,64.3133,64.0413,64.2861,1398746.0
2021-12-01 14:30:00,70.89,71.0,70.72,70.84,1554543.0,64.277,64.3768,64.1229,64.2317,1554543.0
2021-12-01 15:00:00,70.84,70.92,70.47,70.49,2379616.0,64.2317,64.3042,63.8962,63.9143,2379616.0
2021-12-01 15:30:00,70.48,70.52,69.92,69.94,4138574.0,63.9053,63.9415,63.3975,63.4156,4138574.0
2021-12-02 09:30:00,70.27,70.78,70.19,70.75,2395420.0,63.7149,64.1773,63.6423,64.1501,2395420.0
2021-12-02 10:00:00,70.75,70.95,70.71,70.81,2357671.0,64.1501,64.3314,64.1138,64.2045,2357671.0
2021-12-02 10:30:00,70.8,70.9,70.65,70.83,1254136.0,64.1954,64.2861,64.0594,64.2226,1254136.0
2021-12-02 11:00:00,70.82,71.0,70.81,70.86,855574.0,64.2136,64.3768,64.2045,64.2498,855574.0
2021-12-02 11:30:00,70.87,70.96,70.75,70.94,1072176.0,64.2589,64.3405,64.1501,64.3224,1072176.0
2021-12-02 12:00:00,70.94,71.02,70.87,70.9,693740.0,64.3224,64.3949,64.2589,64.2861,693740.0
2021-12-02 12:30:00,70.9,70.98,70.79,70.94,570543.0,64.2861,64.3586,64.1864,64.3224,570543.0
2021-12-02 13:00:00,70.94,71.04,70.8,70.9,891913.0,64.3224,64.413,64.1954,64.2861,891913.0
2021-12-02 13:30:00,70.91,71.08,70.87,71.08,666452.0,64.2952,64.4493,64.2589,64.4493,666452.0
2021-12-02 14:00:00,71.07,71.14,70.97,71.13,729460.0,64.4402,64.5037,64.3496,64.4946,729460.0
2021-12-02 14:30:00,71.13,71.13,70.92,70.98,920464.0,64.4946,64.4946,64.3042,64.3586,920464.0
2021-12-02 15:00:00,70.98,71.04,70.81,70.9,1031079.0,64.3586,64.413,64.2045,64.2861,1031079.0
2021-12-02 15:30:00,70.9,70.98,70.57,70.69,3624482.0,64.2861,64.3586,63.9869,64.0957,3624482.0
2021-12-03 09:30:00,71.13,71.33,70.98,70.98,1431860.0,64.4946,64.676,64.3586,64.3586,1431860.0
2021-12-03 10:00:00,70.98,71.29,70.87,71.26,1449714.0,64.3586,64.6397,64.2589,64.6125,1449714.0
2021-12-03 10:30:00,71.25,71.25,70.97,70.97,1451894.0,64.6034,64.6034,64.3496,64.3496,1451894.0
2021-12-03 11:00:00,70.96,71.36,70.95,71.33,1131937.0,64.3405,64.7032,64.3314,64.676,1131937.0
2021-12-03 11:30:00,71.33,71.36,71.1,71.14,1224632.0,64.676,64.7032,64.4674,64.5037,1224632.0
2021-12-03 12:00:00,71.14,71.36,71.13,71.34,1317957.0,64.5037,64.7032,64.4946,64.6851,1317957.0
2021-12-03 12:30:00,71.34,71.38,71.16,71.28,891875.0,64.6851,64.7213,64.5218,64.6306,891875.0
2021-12-03 13:00:00,71.28,71.47,71.27,71.39,911188.0,64.6306,64.8029,64.6216,64.7304,911188.0
2021-12-03 13:30:00,71.39,71.49,71.35,71.4,1035854.0,64.7304,64.8211,64.6941,64.7395,1035854.0
2021-12-03 14:00:00,71.41,71.43,71.22,71.28,988415.0,64.7485,64.7667,64.5762,64.6306,988415.0
2021-12-03 14:30:00,71.27,71.38,71.21,71.28,1628779.0,64.6216,64.7213,64.5672,64.6306,1628779.0
2021-12-03 15:00:00,71.28,71.53,71.21,71.46,2080483.0,64.6306,64.8573,64.5672,64.7939,2080483.0
2021-12-03 15:30:00,71.46,71.68,71.38,71.66,5192712.0,64.7939,64.9933,64.7213,64.9752,5192712.0
2021-12-06 09:30:00,72.1,72.68,72.07,72.66,2698037.0,65.3742,65.9,65.347,65.8819,2698037.0
2021-12-06 10:00:00,72.66,72.9,72.63,72.87,1542809.0,65.8819,66.0995,65.8547,66.0723,1542809.0
2021-12-06 10:30:00,72.87,73.03,72.83,72.96,1293455.0,66.0723,66.2174,66.0361,66.1539,1293455.0
2021-12-06 11:00:00,72.96,72.98,72.81,72.92,968587.0,66.1539,66.1721,66.0179,66.1177,968587.0
2021-12-06 11:30:00,72.93,72.98,72.82,72.92,639758.0,66.1267,66.1721,66.027,66.1177,639758.0
2021-12-06 12:00:00,72.92,73.05,72.86,73.03,656543.0,66.1177,66.2355,66.0633,66.2174,656543.0
2021-12-06 12:30:00,73.03,73.1,72.95,73.09,523713.0,66.2174,66.2809,66.1449,66.2718,523713.0
2021-12-06 13:00:00,73.09,73.1,72.93,73.05,570811.0,66.2718,66.2809,66.1267,66.2355,570811.0
2021-12-06 13:30:00,73.05,73.06,72.89,72.92,623361.0,66.2355,66.2446,66.0905,66.1177,623361.0
2021-12-06 14:00:00,72.92,72.94,72.82,72.89,668874.0,66.1177,66.1358,66.027,66.0905,668874.0
2021-12-06 14:30:00,72.89,72.91,72.71,72.78,651468.0,66.0905,66.1086,65.9273,65.9907,651468.0
2021-12-06 15:00:00,72.78,72.88,72.74,72.81,954243.0,65.9907,66.0814,65.9545,66.0179,954243.0
2021-12-06 15:30:00,72.8,72.96,72.72,72.84,4181262.0,66.0089,66.1539,65.9363,66.0451,4181262.0
2021-12-07 09:30:00,72.91,73.24,72.81,73.2,1878210.0,66.1086,66.4078,66.0179,66.3715,1878210.0
2021-12-07 10:00:00,73.21,73.31,73.12,73.27,1100696.0,66.3806,66.4713,66.299,66.435,1100696.0
2021-12-07 10:30:00,73.27,73.35,73.16,73.24,761364.0,66.435,66.5075,66.3353,66.4078,761364.0
2021-12-07 11:00:00,73.24,73.25,73.1,73.17,935981.0,66.4078,66.4169,66.2809,66.3443,935981.0
2021-12-07 11:30:00,73.18,73.27,73.13,73.19,539700.0,66.3534,66.435,66.3081,66.3625,539700.0
2021-12-07 12:00:00,73.19,73.21,73.04,73.12,508624.0,66.3625,66.3806,66.2265,66.299,508624.0
2021-12-07 12:30:00,73.12,73.13,73.07,73.1,248596.0,66.299,66.3081,66.2537,66.2809,248596.0
2021-12-07 13:00:00,73.11,73.15,73.06,73.09,397628.0,66.2899,66.3262,66.2446,66.2718,397628.0
2021-12-07 13:30:00,73.09,73.13,73.04,73.06,471711.0,66.2718,66.3081,66.2265,66.2446,471711.0
2021-12-07 14:00:00,73.07,73.09,72.99,73.06,366093.0,66.2537,66.2718,66.1811,66.2446,366093.0
2021-12-07 14:30:00,73.05,73.1,73.0,73.08,345412.0,66.2355,66.2809,66.1902,66.2627,345412.0
2021-12-07 15:00:00,73.09,73.11,73.0,73.03,774915.0,66.2718,66.2899,66.1902,66.2174,774915.0
2021-12-07 15:30:00,73.04,73.05,72.84,72.99,2666845.0,66.2265,66.2355,66.0451,66.1811,2666845.0
2021-12-08 09:30:00,72.87,73.19,72.81,72.96,1319617.0,66.0723,66.3625,66.0179,66.1539,1319617.0
2021-12-08 10:00:00,72.95,73.11,72.71,72.71,696001.0,66.1449,66.2899,65.9273,65.9273,696001.0
2021-12-08 10:30:00,72.71,72.81,72.43,72.45,672748.0,65.9273,66.0179,65.6734,65.6915,672748.0
2021-12-08 11:00:00,72.45,72.5,72.33,72.35,593343.0,65.6915,65.7368,65.5827,65.6008,593343.0
2021-12-08 11:30:00,72.35,72.36,72.16,72.23,935525.0,65.6008,65.6099,65.4286,65.492,935525.0
2021-12-08 12:00:00,72.23,72.32,72.14,72.17,754267.0,65.492,65.5736,65.4104,65.4376,754267.0
2021-12-08 12:30:00,72.18,72.46,72.18,72.43,413513.0,65.4467,65.7006,65.4467,65.6734,413513.0
2021-12-08 13:00:00,72.43,72.59,72.43,72.54,285629.0,65.6734,65.8184,65.6734,65.7731,285629.0
2021-12-08 13:30:00,72.54,72.61,72.51,72.55,400900.0,65.7731,65.8366,65.7459,65.7822,400900.0
2021-12-08 14:00:00,72.55,72.66,72.52,72.62,550928.0,65.7822,65.8819,65.755,65.8456,550928.0
2021-12-08 14:30:00,72.61,72.67,72.59,72.66,311517.0,65.8366,65.891,65.8184,65.8819,311517.0
2021-12-08 15:00:00,72.66,72.82,72.65,72.8,823731.0,65.8819,66.027,65.8728,66.0089,823731.0
2021-12-08 15:30:00,72.79,72.89,72.7,72.78,3132532.0,65.9998,66.0905,65.9182,65.9907,3132532.0
2021-12-09 09:30:00,72.62,72.75,72.44,72.64,1069820.0,65.8456,65.9635,65.6824,65.8638,1069820.0
2021-12-09 10:00:00,72.63,72.76,72.53,72.75,641572.0,65.8547,65.9726,65.764,65.9635,641572.0
2021-12-09 10:30:00,72.75,72.83,72.64,72.74,571785.0,65.9635,66.0361,65.8638,65.9545,571785.0
2021-12-09 11:00:00,72.74,72.8,72.58,72.63,397712.0,65.9545,66.0089,65.8094,65.8547,397712.0
2021-12-09 11:30:00,72.63,72.73,72.62,72.71,286104.0,65.8547,65.9454,65.8456,65.9273,286104.0
2021-12-09 12:00:00,72.7,72.81,72.69,72.8,255014.0,65.9182,66.0179,65.9091,66.0089,255014.0
2021-12-09 12:30:00,72.8,72.97,72.79,72.97,241129.0,66.0089,66.163,65.9998,66.163,241129.0
2021-12-09 13:00:00,72.97,73.12,72.93,73.1,446100.0,66.163,66.299,66.1267,66.2809,446100.0
2021-12-09 13:30:00,73.1,73.22,73.08,73.16,392439.0,66.2809,66.3897,66.2627,66.3353,392439.0
2021-12-09 14:00:00,73.15,73.16,73.07,73.08,312525.0,66.3262,66.3353,66.2537,66.2627,312525.0
2021-12-09 14:30:00,73.08,73.17,73.07,73.12,476218.0,66.2627,66.3443,66.2537,66.299,476218.0
2021-12-09 15:00:00,73.12,73.17,72.99,73.03,562617.0,66.299,66.3443,66.1811,66.2174,562617.0
2021-12-09 15:30:00,73.03,73.1,72.94,72.96,2248624.0,66.2174,66.2809,66.1358,66.1539,2248624.0
2021-12-10 09:30:00,73.41,73.7,73.25,73.67,1303306.0,66.562,66.8249,66.4169,66.7977,1303306.0
2021-12-10 10:00:00,73.67,73.69,73.44,73.61,730262.0,66.7977,66.8158,66.5892,66.7433,730262.0
2021-12-10 10:30:00,73.6,73.71,73.52,73.67,638784.0,66.7342,66.834,66.6617,66.7977,638784.0
2021-12-10 11:00:00,73.67,73.84,73.64,73.84,732566.0,66.7977,66.9518,66.7705,66.9518,732566.0
2021-12-10 11:30:00,73.83,73.91,73.78,73.91,532929.0,66.9428,67.0153,66.8974,67.0153,532929.0
2021-12-10 12:00:00,73.91,73.97,73.84,73.84,604705.0,67.0153,67.0697,66.9518,66.9518,604705.0
2021-12-10 12:30:00,73.84,73.96,73.8,73.94,449961.0,66.9518,67.0606,66.9156,67.0425,449961.0
2021-12-10 13:00:00,73.95,74.09,73.95,74.06,454596.0,67.0516,67.1785,67.0516,67.1513,454596.0
2021-12-10 13:30:00,74.06,74.15,74.04,74.15,384397.0,67.1513,67.2329,67.1332,67.2329,384397.0
2021-12-10 14:00:00,74.14,74.21,74.13,74.2,327011.0,67.2239,67.2873,67.2148,67.2783,327011.0
2021-12-10 14:30:00,74.21,74.23,74.08,74.13,743905.0,67.2873,67.3055,67.1695,67.2148,743905.0
2021-12-10 15:00:00,74.13,74.18,74.09,74.11,761788.0,67.2148,67.2601,67.1785,67.1967,761788.0
2021-12-10 15:30:00,74.11,74.24,74.07,74.19,1944047.0,67.1967,67.3145,67.1604,67.2692,1944047.0
2021-12-13 09:30:00,74.15,74.63,74.14,74.17,1763413.0,67.2329,67.6681,67.2239,67.2511,1763413.0
2021-12-13 10:00:00,74.17,74.25,74.06,74.18,998761.0,67.2511,67.3236,67.1513,67.2601,998761.0
2021-12-13 10:30:00,74.17,74.44,74.14,74.4,791835.0,67.2511,67.4959,67.2239,67.4596,791835.0
2021-12-13 11:00:00,74.39,74.72,74.38,74.69,790474.0,67.4505,67.7497,67.4415,67.7225,790474.0
2021-12-13 11:30:00,74.69,75.01,74.68,75.0,1080467.0,67.7225,68.0127,67.7135,68.0036,1080467.0
2021-12-13 12:00:00,75.01,75.03,74.87,74.92,776391.0,68.0127,68.0308,67.8858,67.9311,776391.0
2021-12-13 12:30:00,74.91,75.09,74.88,75.08,742195.0,67.922,68.0852,67.8948,68.0762,742195.0
2021-12-13 13:00:00,75.08,75.1,75.0,75.08,647055.0,68.0762,68.0943,68.0036,68.0762,647055.0
2021-12-13 13:30:00,75.08,75.09,74.99,75.09,654303.0,68.0762,68.0852,67.9946,68.0852,654303.0
2021-12-13 14:00:00,75.09,75.16,75.05,75.11,602915.0,68.0852,68.1487,68.049,68.1034,602915.0
2021-12-13 14:30:00,75.11,75.21,75.06,75.19,1047221.0,68.1034,68.194,68.058,68.1759,1047221.0
2021-12-13 15:00:00,75.18,75.36,75.13,75.31,2395555.0,68.1668,68.33,68.1215,68.2847,2395555.0
2021-12-13 15:30:00,75.3,75.39,75.13,75.16,3273783.0,68.2756,68.3572,68.1215,68.1487,3273783.0
2021-12-14 09:30:00,75.01,75.33,74.91,75.03,2525206.0,68.0127,68.3028,67.922,68.0308,2525206.0
2021-12-14 10:00:00,75.02,75.08,74.75,74.87,1308115.0,68.0218,68.0762,67.7769,67.8858,1308115.0
2021-12-14 10:30:00,74.86,75.01,74.72,74.99,970416.0,67.8767,68.0127,67.7497,67.9946,970416.0
2021-12-14 11:00:00,74.99,75.21,74.95,75.15,969999.0,67.9946,68.194,67.9583,68.1396,969999.0
2021-12-14 11:30:00,75.15,75.19,75.03,75.16,949449.0,68.1396,68.1759,68.0308,68.1487,949449.0
2021-12-14 12:00:00,75.16,75.24,75.08,75.21,607173.0,68.1487,68.2212,68.0762,68.194,607173.0
2021-12-14 12:30:00,75.21,75.22,75.05,75.06,513143.0,68.194,68.2031,68.049,68.058,513143.0
2021-12-14 13:00:00,75.06,75.2,75.04,75.17,693262.0,68.058,68.185,68.0399,68.1578,693262.0
2021-12-14 13:30:00,75.16,75.2,75.06,75.12,732370.0,68.1487,68.185,68.058,68.1124,732370.0
2021-12-14 14:00:00,75.12,75.21,75.08,75.12,649404.0,68.1124,68.194,68.0762,68.1124,649404.0
2021-12-14 14:30:00,75.12,75.19,75.09,75.18,419609.0,68.1124,68.1759,68.0852,68.1668,419609.0
2021-12-14 15:00:00,75.18,75.29,75.17,75.26,951727.0,68.1668,68.2666,68.1578,68.2394,951727.0
2021-12-14 15:30:00,75.26,75.33,75.11,75.2,3446767.0,68.2394,68.3028,68.1034,68.185,3446767.0
2021-12-15 09:30:00,75.22,75.5,75.22,75.36,1443239.0,68.2031,68.457,68.2031,68.33,1443239.0
2021-12-15 10:00:00,75.35,75.49,75.29,75.45,816796.0,68.321,68.4479,68.2666,68.4116,816796.0
2021-12-15 10:30:00,75.45,75.58,75.4,75.58,892051.0,68.4116,68.5295,68.3663,68.5295,892051.0
2021-12-15 11:00:00,75.58,75.61,75.5,75.56,726951.0,68.5295,68.5567,68.457,68.5114,726951.0
2021-12-15 11:30:00,75.56,75.68,75.56,75.63,1110181.0,68.5114,68.6202,68.5114,68.5749,1110181.0
2021-12-15 12:00:00,75.62,75.76,75.59,75.75,717964.0,68.5658,68.6927,68.5386,68.6837,717964.0
2021-12-15 12:30:00,75.75,75.76,75.65,75.69,881592.0,68.6837,68.6927,68.593,68.6293,881592.0
2021-12-15 13:00:00,75.7,75.7,75.54,75.55,624646.0,68.6383,68.6383,68.4933,68.5023,624646.0
2021-12-15 13:30:00,75.54,75.58,75.37,75.45,1179535.0,68.4933,68.5295,68.3391,68.4116,1179535.0
2021-12-15 14:00:00,75.44,75.7,75.19,75.58,2613282.0,68.4026,68.6383,68.1759,68.5295,2613282.0
2021-12-15 14:30:00,75.57,75.79,75.55,75.67,2353438.0,68.5205,68.7199,68.5023,68.6111,2353438.0
2021-12-15 15:00:00,75.67,76.05,75.64,76.05,2118424.0,68.6111,68.9557,68.5839,68.9557,2118424.0
2021-12-15 15:30:00,76.05,76.06,75.73,75.96,3497313.0,68.9557,68.9647,68.6655,68.8741,3497313.0
2021-12-16 09:30:00,75.92,76.22,75.89,76.14,1363078.0,68.8378,69.1098,68.8106,69.0373,1363078.0
2021-12-16 10:00:00,76.14,76.34,76.1,76.14,1100947.0,69.0373,69.2186,69.001,69.0373,1100947.0
2021-12-16 10:30:00,76.13,76.4,76.13,76.38,1149470.0,69.0282,69.273,69.0282,69.2549,1149470.0
2021-12-16 11:00:00,76.38,76.53,76.36,76.47,955089.0,69.2549,69.3909,69.2368,69.3365,955089.0
2021-12-16 11:30:00,76.48,76.66,76.46,76.65,656257.0,69.3456,69.5088,69.3274,69.4997,656257.0
2021-12-16 12:00:00,76.65,76.7,76.55,76.69,1013446.0,69.4997,69.545,69.409,69.536,1013446.0
2021-12-16 12:30:00,76.68,76.78,76.61,76.63,812066.0,69.5269,69.6176,69.4634,69.4816,812066.0
2021-12-16 13:00:00,76.63,76.66,76.46,76.55,560252.0,69.4816,69.5088,69.3274,69.409,560252.0
2021-12-16 13:30:00,76.55,76.57,76.43,76.5,558032.0,69.409,69.4272,69.3002,69.3637,558032.0
2021-12-16 14:00:00,76.5,76.6,76.5,76.56,543616.0,69.3637,69.4544,69.3637,69.4181,543616.0
2021-12-16 14:30:00,76.57,76.63,76.26,76.33,786793.0,69.4272,69.4816,69.1461,69.2096,786793.0
2021-12-16 15:00:00,76.33,76.54,76.26,76.48,1190339.0,69.2096,69.4,69.1461,69.3456,1190339.0
2021-12-16 15:30:00,76.48,76.65,76.42,76.51,2653210.0,69.3456,69.4997,69.2912,69.3728,2653210.0
2021-12-17 09:30:00,76.22,76.62,76.0,76.02,3416855.0,69.1098,69.4725,68.9103,68.9285,3416855.0
2021-12-17 10:00:00,76.02,76.19,75.89,76.0,2249368.0,68.9285,69.0826,68.8106,68.9103,2249368.0
2021-12-17 10:30:00,76.0,76.28,75.96,76.22,1645224.0,68.9103,69.1642,68.8741,69.1098,1645224.0
2021-12-17 11:00:00,76.22,76.33,76.03,76.05,2185296.0,69.1098,69.2096,68.9375,68.9557,2185296.0
2021-12-17 11:30:00,76.06,76.1,75.81,75.91,1458188.0,68.9647,69.001,68.7381,68.8287,1458188.0
2021-12-17 12:00:00,75.9,75.9,75.73,75.88,897916.0,68.8197,68.8197,68.6655,68.8015,897916.0
2021-12-17 12:30:00,75.88,76.01,75.87,75.93,585363.0,68.8015,68.9194,68.7925,68.8469,585363.0
2021-12-17 13:00:00,75.93,75.94,75.75,75.93,426176.0,68.8469,68.8559,68.6837,68.8469,426176.0
2021-12-17 13:30:00,75.93,76.05,75.87,76.04,625272.0,68.8469,68.9557,68.7925,68.9466,625272.0
2021-12-17 14:00:00,76.04,76.06,75.83,75.86,445435.0,68.9466,68.9647,68.7562,68.7834,445435.0
2021-12-17 14:30:00,75.86,75.9,75.76,75.78,477030.0,68.7834,68.8197,68.6927,68.7109,477030.0
2021-12-17 15:00:00,75.78,75.87,75.72,75.75,763359.0,68.7109,68.7925,68.6565,68.6837,763359.0
2021-12-17 15:30:00,75.75,75.77,75.16,75.21,4206078.0,68.6837,68.7018,68.1487,68.194,4206078.0
2021-12-20 09:30:00,74.12,74.57,74.03,74.38,3296961.0,67.6661,68.0769,67.5839,67.9034,3296961.0
2021-12-20 10:00:00,74.37,74.45,74.04,74.1,1334740.0,67.8943,67.9673,67.593,67.6478,1334740.0
2021-12-20 10:30:00,74.11,74.3,74.08,74.22,1101510.0,67.6569,67.8304,67.6295,67.7573,1101510.0
2021-12-20 11:00:00,74.21,74.48,74.16,74.39,596972.0,67.7482,67.9947,67.7026,67.9125,596972.0
2021-12-20 11:30:00,74.39,74.4,74.27,74.37,666035.0,67.9125,67.9217,67.803,67.8943,666035.0
2021-12-20 12:00:00,74.37,74.45,74.31,74.38,426529.0,67.8943,67.9673,67.8395,67.9034,426529.0
2021-12-20 12:30:00,74.37,74.41,74.24,74.3,460718.0,67.8943,67.9308,67.7756,67.8304,460718.0
2021-12-20 13:00:00,74.29,74.54,74.28,74.53,374207.0,67.8213,68.0495,67.8121,68.0404,374207.0
2021-12-20 13:30:00,74.53,74.7,74.53,74.59,724899.0,68.0404,68.1956,68.0404,68.0951,724899.0
2021-12-20 14:00:00,74.59,74.66,74.54,74.58,577177.0,68.0951,68.159,68.0495,68.086,577177.0
2021-12-20 14:30:00,74.59,74.59,74.43,74.45,711617.0,68.0951,68.0951,67.9491,67.9673,711617.0
2021-12-20 15:00:00,74.46,74.6,74.43,74.58,846787.0,67.9764,68.1043,67.9491,68.086,846787.0
2021-12-20 15:30:00,74.57,74.75,74.53,74.71,2015831.0,68.0769,68.2412,68.0404,68.2047,2015831.0
2021-12-21 09:30:00,74.68,74.76,74.47,74.52,2192551.0,68.1773,68.2503,67.9856,68.0312,2192551.0
2021-12-21 10:00:00,74.53,74.58,74.31,74.43,1118809.0,68.0404,68.086,67.8395,67.9491,1118809.0
2021-12-21 10:30:00,74.42,74.47,74.26,74.32,1066664.0,67.9399,67.9856,67.7939,67.8486,1066664.0
2021-12-21 11:00:00,74.31,74.34,74.17,74.2,1046424.0,67.8395,67.8669,67.7117,67.7391,1046424.0
2021-12-21 11:30:00,74.21,74.55,74.21,74.44,629581.0,67.7482,68.0586,67.7482,67.9582,629581.0
2021-12-21 12:00:00,74.45,74.62,74.42,74.59,589774.0,67.9673,68.1225,67.9399,68.0951,589774.0
2021-12-21 12:30:00,74.59,74.74,74.59,74.67,571751.0,68.0951,68.2321,68.0951,68.1682,571751.0
2021-12-21 13:00:00,74.67,74.68,74.52,74.55,284132.0,68.1682,68.1773,68.0312,68.0586,284132.0
2021-12-21 13:30:00,74.55,74.64,74.52,74.58,415550.0,68.0586,68.1408,68.0312,68.086,415550.0
2021-12-21 14:00:00,74.58,74.6,74.43,74.52,354723.0,68.086,68.1043,67.9491,68.0312,354723.0
2021-12-21 14:30:00,74.53,74.55,74.44,74.53,279148.0,68.0404,68.0586,67.9582,68.0404,279148.0
2021-12-21 15:00:00,74.53,74.68,74.5,74.62,659445.0,68.0404,68.1773,68.013,68.1225,659445.0
2021-12-21 15:30:00,74.61,74.62,74.44,74.6,1687641.0,68.1134,68.1225,67.9582,68.1043,1687641.0
2021-12-22 09:30:00,74.55,74.77,74.28,74.33,1226329.0,68.0586,68.2595,67.8121,67.8578,1226329.0
2021-12-22 10:00:00,74.33,74.63,74.33,74.61,535437.0,67.8578,68.1316,67.8578,68.1134,535437.0
2021-12-22 10:30:00,74.61,74.89,74.53,74.89,928361.0,68.1134,68.369,68.0404,68.369,928361.0
2021-12-22 11:00:00,74.89,74.89,74.77,74.83,339241.0,68.369,68.369,68.2595,68.3142,339241.0
2021-12-22 11:30:00,74.84,74.86,74.74,74.78,346526.0,68.3234,68.3416,68.2321,68.2686,346526.0
2021-12-22 12:00:00,74.79,74.9,74.74,74.87,437580.0,68.2777,68.3781,68.2321,68.3507,437580.0
2021-12-22 12:30:00,74.87,75.02,74.86,74.98,464161.0,68.3507,68.4877,68.3416,68.4512,464161.0
2021-12-22 13:00:00,74.98,74.99,74.87,74.92,241205.0,68.4512,68.4603,68.3507,68.3964,241205.0
2021-12-22 13:30:00,74.93,74.98,74.91,74.92,345705.0,68.4055,68.4512,68.3873,68.3964,345705.0
2021-12-22 14:00:00,74.93,74.96,74.86,74.95,397729.0,68.4055,68.4329,68.3416,68.4238,397729.0
2021-12-22 14:30:00,74.95,74.96,74.87,74.9,300111.0,68.4238,68.4329,68.3507,68.3781,300111.0
2021-12-22 15:00:00,74.91,74.99,74.87,74.95,346264.0,68.3873,68.4603,68.3507,68.4238,346264.0
2021-12-22 15:30:00,74.96,75.11,74.93,75.08,1261337.0,68.4329,68.5699,68.4055,68.5425,1261337.0
2021-12-23 09:30:00,75.22,75.43,75.2,75.34,1117692.0,68.6703,68.862,68.652,68.7798,1117692.0
2021-12-23 10:00:00,75.34,75.47,75.33,75.42,518166.0,68.7798,68.8985,68.7707,68.8529,518166.0
2021-12-23 10:30:00,75.41,75.46,75.34,75.44,440900.0,68.8437,68.8894,68.7798,68.8711,440900.0
2021-12-23 11:00:00,75.44,75.51,75.34,75.36,323892.0,68.8711,68.935,68.7798,68.7981,323892.0
2021-12-23 11:30:00,75.35,75.45,75.32,75.42,306099.0,68.789,68.8802,68.7616,68.8529,306099.0
2021-12-23 12:00:00,75.42,75.43,75.24,75.28,265127.0,68.8529,68.862,68.6885,68.725,265127.0
2021-12-23 12:30:00,75.28,75.3,75.19,75.25,208628.0,68.725,68.7433,68.6429,68.6977,208628.0
2021-12-23 13:00:00,75.24,75.25,75.13,75.2,572114.0,68.6885,68.6977,68.5881,68.652,572114.0
2021-12-23 13:30:00,75.2,75.28,75.19,75.26,201915.0,68.652,68.725,68.6429,68.7068,201915.0
2021-12-23 14:00:00,75.26,75.33,75.25,75.31,336391.0,68.7068,68.7707,68.6977,68.7524,336391.0
2021-12-23 14:30:00,75.3,75.44,75.29,75.42,423754.0,68.7433,68.8711,68.7342,68.8529,423754.0
2021-12-23 15:00:00,75.41,75.42,75.33,75.34,665217.0,68.8437,68.8529,68.7707,68.7798,665217.0
2021-12-23 15:30:00,75.34,75.43,75.24,75.25,1424568.0,68.7798,68.862,68.6885,68.6977,1424568.0
2021-12-27 09:30:00,75.29,75.66,75.29,75.59,1271621.0,68.7342,69.072,68.7342,69.0081,1271621.0
2021-12-27 10:00:00,75.59,75.7,75.52,75.68,476846.0,69.0081,69.1085,68.9442,69.0902,476846.0
2021-12-27 10:30:00,75.69,75.83,75.68,75.74,501992.0,69.0993,69.2272,69.0902,69.145,501992.0
2021-12-27 11:00:00,75.75,75.82,75.7,75.75,950992.0,69.1541,69.218,69.1085,69.1541,950992.0
2021-12-27 11:30:00,75.75,75.81,75.73,75.8,255849.0,69.1541,69.2089,69.1359,69.1998,255849.0
2021-12-27 12:00:00,75.8,75.85,75.77,75.8,256622.0,69.1998,69.2454,69.1724,69.1998,256622.0
2021-12-27 12:30:00,75.8,75.87,75.77,75.83,238718.0,69.1998,69.2637,69.1724,69.2272,238718.0
2021-12-27 13:00:00,75.83,75.89,75.8,75.87,245684.0,69.2272,69.2819,69.1998,69.2637,245684.0
2021-12-27 13:30:00,75.88,75.9,75.83,75.89,275515.0,69.2728,69.2911,69.2272,69.2819,275515.0
2021-12-27 14:00:00,75.88,75.93,75.84,75.92,206634.0,69.2728,69.3184,69.2363,69.3093,206634.0
2021-12-27 14:30:00,75.92,75.96,75.87,75.91,237812.0,69.3093,69.3458,69.2637,69.3002,237812.0
2021-12-27 15:00:00,75.9,75.96,75.84,75.95,421374.0,69.2911,69.3458,69.2363,69.3367,421374.0
2021-12-27 15:30:00,75.96,76.04,75.95,76.04,1415432.0,69.3458,69.4189,69.3367,69.4189,1415432.0
2021-12-28 09:30:00,75.96,76.3,75.96,76.26,1161974.0,69.3458,69.6562,69.3458,69.6197,1161974.0
2021-12-28 10:00:00,76.26,76.41,76.2,76.32,593183.0,69.6197,69.7567,69.5649,69.6745,593183.0
2021-12-28 10:30:00,76.31,76.43,76.24,76.42,611628.0,69.6654,69.7749,69.6015,69.7658,611628.0
2021-12-28 11:00:00,76.41,76.55,76.39,76.53,340902.0,69.7567,69.8845,69.7384,69.8662,340902.0
2021-12-28 11:30:00,76.53,76.56,76.4,76.42,355174.0,69.8662,69.8936,69.7475,69.7658,355174.0
2021-12-28 12:00:00,76.42,76.46,76.34,76.37,352466.0,69.7658,69.8023,69.6927,69.7201,352466.0
2021-12-28 12:30:00,76.37,76.38,76.28,76.37,448517.0,69.7201,69.7293,69.638,69.7201,448517.0
2021-12-28 13:00:00,76.37,76.44,76.35,76.38,322593.0,69.7201,69.784,69.7019,69.7293,322593.0
2021-12-28 13:30:00,76.37,76.46,76.36,76.45,177106.0,69.7201,69.8023,69.711,69.7932,177106.0
2021-12-28 14:00:00,76.45,76.46,76.31,76.31,213330.0,69.7932,69.8023,69.6654,69.6654,213330.0
2021-12-28 14:30:00,76.31,76.41,76.31,76.4,160723.0,69.6654,69.7567,69.6654,69.7475,160723.0
2021-12-28 15:00:00,76.41,76.45,76.33,76.36,302005.0,69.7567,69.7932,69.6836,69.711,302005.0
2021-12-28 15:30:00,76.35,76.5,76.3,76.49,1503639.0,69.7019,69.8388,69.6562,69.8297,1503639.0
2021-12-29 09:30:00,76.55,76.88,76.54,76.71,1275361.0,69.8845,70.1857,69.8753,70.0305,1275361.0
2021-12-29 10:00:00,76.71,76.84,76.66,76.66,673502.0,70.0305,70.1492,69.9849,69.9849,673502.0
2021-12-29 10:30:00,76.66,76.74,76.57,76.57,383375.0,69.9849,70.0579,69.9027,69.9027,383375.0
2021-12-29 11:00:00,76.58,76.63,76.43,76.61,475099.0,69.9119,69.9575,69.7749,69.9392,475099.0
2021-12-29 11:30:00,76.62,76.8,76.59,76.74,551835.0,69.9484,70.1127,69.921,70.0579,551835.0
2021-12-29 12:00:00,76.74,76.8,76.73,76.78,459087.0,70.0579,70.1127,70.0488,70.0944,459087.0
2021-12-29 12:30:00,76.78,76.83,76.76,76.81,271948.0,70.0944,70.1401,70.0762,70.1218,271948.0
2021-12-29 13:00:00,76.81,76.83,76.75,76.76,202611.0,70.1218,70.1401,70.067,70.0762,202611.0
2021-12-29 13:30:00,76.75,76.86,76.73,76.86,164472.0,70.067,70.1675,70.0488,70.1675,164472.0
2021-12-29 14:00:00,76.86,76.87,76.79,76.79,201307.0,70.1675,70.1766,70.1036,70.1036,201307.0
2021-12-29 14:30:00,76.8,76.82,76.78,76.8,288568.0,70.1127,70.131,70.0944,70.1127,288568.0
2021-12-29 15:00:00,76.8,76.98,76.8,76.97,430290.0,70.1127,70.277,70.1127,70.2679,430290.0
2021-12-29 15:30:00,76.97,77.02,76.81,76.82,1665320.0,70.2679,70.3135,70.1218,70.131,1665320.0
2021-12-30 09:30:00,77.03,77.1,76.73,76.73,802950.0,70.3227,70.3866,70.0488,70.0488,802950.0
2021-12-30 10:00:00,76.73,76.82,76.64,76.75,559422.0,70.0488,70.131,69.9666,70.067,559422.0
2021-12-30 10:30:00,76.74,76.74,76.58,76.71,529398.0,70.0579,70.0579,69.9119,70.0305,529398.0
2021-12-30 11:00:00,76.7,76.75,76.6,76.61,278351.0,70.0214,70.067,69.9301,69.9392,278351.0
2021-12-30 11:30:00,76.6,76.66,76.57,76.59,457983.0,69.9301,69.9849,69.9027,69.921,457983.0
2021-12-30 12:00:00,76.6,76.64,76.54,76.63,260163.0,69.9301,69.9666,69.8753,69.9575,260163.0
2021-12-30 12:30:00,76.64,76.69,76.61,76.64,269970.0,69.9666,70.0123,69.9392,69.9666,269970.0
2021-12-30 13:00:00,76.64,76.68,76.6,76.62,244436.0,69.9666,70.0031,69.9301,69.9484,244436.0
2021-12-30 13:30:00,76.62,76.74,76.6,76.74,245101.0,69.9484,70.0579,69.9301,70.0579,245101.0
2021-12-30 14:00:00,76.74,76.76,76.65,76.7,207700.0,70.0579,70.0762,69.9758,70.0214,207700.0
2021-12-30 14:30:00,76.7,76.75,76.67,76.67,277907.0,70.0214,70.067,69.994,69.994,277907.0
2021-12-30 15:00:00,76.68,76.77,76.64,76.7,588905.0,70.0031,70.0853,69.9666,70.0214,588905.0
2021-12-30 15:30:00,76.7,76.74,76.53,76.58,1529635.0,70.0214,70.0579,69.8662,69.9119,1529635.0
2021-12-31 09:30:00,76.54,76.72,76.5,76.5,928253.0,69.8753,70.0397,69.8388,69.8388,928253.0
2021-12-31 10:00:00,76.51,76.7,76.5,76.7,543423.0,69.8479,70.0214,69.8388,70.0214,543423.0
2021-12-31 10:30:00,76.69,76.7,76.57,76.67,386315.0,70.0123,70.0214,69.9027,69.994,386315.0
2021-12-31 11:00:00,76.67,76.8,76.61,76.62,461155.0,69.994,70.1127,69.9392,69.9484,461155.0
2021-12-31 11:30:00,76.62,76.64,76.57,76.58,283160.0,69.9484,69.9666,69.9027,69.9119,283160.0
2021-12-31 12:00:00,76.58,76.63,76.54,76.6,280332.0,69.9119,69.9575,69.8753,69.9301,280332.0
2021-12-31 12:30:00,76.6,76.78,76.6,76.77,294974.0,69.9301,70.0944,69.9301,70.0853,294974.0
2021-12-31 13:00:00,76.77,76.85,76.76,76.85,331184.0,70.0853,70.1583,70.0762,70.1583,331184.0
2021-12-31 13:30:00,76.85,76.88,76.79,76.87,291127.0,70.1583,70.1857,70.1036,70.1766,291127.0
2021-12-31 14:00:00,76.88,76.98,76.87,76.93,367825.0,70.1857,70.277,70.1766,70.2314,367825.0
2021-12-31 14:30:00,76.93,77.01,76.92,76.97,674385.0,70.2314,70.3044,70.2222,70.2679,674385.0
2021-12-31 15:00:00,76.97,77.11,76.94,77.1,997298.0,70.2679,70.3957,70.2405,70.3866,997298.0
2021-12-31 15:30:00,77.1,77.23,77.07,77.1,4224582.0,70.3866,70.5053,70.3592,70.3866,4224582.0
2022-01-03 09:30:00,76.64,76.76,76.19,76.22,2260606.0,69.9666,70.0762,69.5558,69.5832,2260606.0
2022-01-03 10:00:00,76.23,76.35,76.02,76.3,1221381.0,69.5923,69.7019,69.4006,69.6562,1221381.0
2022-01-03 10:30:00,76.3,76.38,76.1,76.36,1031134.0,69.6562,69.7293,69.4736,69.711,1031134.0
2022-01-03 11:00:00,76.35,76.41,76.21,76.29,685347.0,69.7019,69.7567,69.5741,69.6471,685347.0
2022-01-03 11:30:00,76.29,76.44,76.18,76.43,707167.0,69.6471,69.784,69.5467,69.7749,707167.0
2022-01-03 12:00:00,76.42,76.57,76.39,76.55,666468.0,69.7658,69.9027,69.7384,69.8845,666468.0
2022-01-03 12:30:00,76.56,76.56,76.33,76.37,573375.0,69.8936,69.8936,69.6836,69.7201,573375.0
2022-01-03 13:00:00,76.37,76.59,76.32,76.59,811522.0,69.7201,69.921,69.6745,69.921,811522.0
2022-01-03 13:30:00,76.59,76.7,76.53,76.69,888569.0,69.921,70.0214,69.8662,70.0123,888569.0
2022-01-03 14:00:00,76.68,76.83,76.68,76.79,746894.0,70.0031,70.1401,70.0031,70.1036,746894.0
2022-01-03 14:30:00,76.79,76.92,76.76,76.84,738439.0,70.1036,70.2222,70.0762,70.1492,738439.0
2022-01-03 15:00:00,76.84,76.86,76.71,76.79,1220134.0,70.1492,70.1675,70.0305,70.1036,1220134.0
2022-01-03 15:30:00,76.79,77.14,76.79,77.09,6415859.0,70.1036,70.4231,70.1036,70.3774,6415859.0
2022-01-04 09:30:00,77.08,77.45,77.05,77.37,1974430.0,70.3683,70.7061,70.3409,70.6331,1974430.0
2022-01-04 10:00:00,77.38,77.58,77.35,77.47,977942.0,70.6422,70.8248,70.6148,70.7244,977942.0
2022-01-04 10:30:00,77.47,77.8,77.44,77.74,995147.0,70.7244,71.0256,70.697,70.9708,995147.0
2022-01-04 11:00:00,77.75,77.87,77.65,77.82,1465425.0,70.98,71.0895,70.8887,71.0439,1465425.0
2022-01-04 11:30:00,77.81,77.84,77.66,77.81,891669.0,71.0347,71.0621,70.8978,71.0347,891669.0
2022-01-04 12:00:00,77.8,77.84,77.71,77.73,524192.0,71.0256,71.0621,70.9435,70.9617,524192.0
2022-01-04 12:30:00,77.73,77.75,77.57,77.61,611663.0,70.9617,70.98,70.8156,70.8522,611663.0
2022-01-04 13:00:00,77.61,77.72,77.57,77.68,859464.0,70.8522,70.9526,70.8156,70.9161,859464.0
2022-01-04 13:30:00,77.69,77.7,77.5,77.54,668044.0,70.9252,70.9343,70.7517,70.7883,668044.0
2022-01-04 14:00:00,77.54,77.76,77.54,77.76,497323.0,70.7883,70.9891,70.7883,70.9891,497323.0
2022-01-04 14:30:00,77.75,77.85,77.73,77.8,992331.0,70.98,71.0713,70.9617,71.0256,992331.0
2022-01-04 15:00:00,77.81,77.82,77.73,77.79,2303324.0,71.0347,71.0439,70.9617,71.0165,2303324.0
2022-01-04 15:30:00,77.79,77.83,77.55,77.56,6841365.0,71.0165,71.053,70.7974,70.8065,6841365.0
2022-01-05 09:30:00,77.52,77.98,77.52,77.79,1904927.0,70.77,71.1899,70.77,71.0165,1904927.0
2022-01-05 10:00:00,77.79,78.1,77.58,78.02,2430617.0,71.0165,71.2995,70.8248,71.2265,2430617.0
2022-01-05 10:30:00,78.02,78.18,77.92,78.0,1147424.0,71.2265,71.3725,71.1352,71.2082,1147424.0
2022-01-05 11:00:00,78.0,78.05,77.9,77.95,614754.0,71.2082,71.2539,71.1169,71.1626,614754.0
2022-01-05 11:30:00,77.95,78.01,77.88,77.95,621776.0,71.1626,71.2173,71.0987,71.1626,621776.0
2022-01-05 12:00:00,77.94,78.05,77.93,78.05,531213.0,71.1534,71.2539,71.1443,71.2539,531213.0
2022-01-05 12:30:00,78.05,78.07,77.96,78.03,856103.0,71.2539,71.2721,71.1717,71.2356,856103.0
2022-01-05 13:00:00,78.02,78.11,77.94,77.95,704380.0,71.2265,71.3086,71.1534,71.1626,704380.0
2022-01-05 13:30:00,77.96,78.05,77.91,78.0,661462.0,71.1717,71.2539,71.126,71.2082,661462.0
2022-01-05 14:00:00,78.0,78.04,77.72,77.86,1622094.0,71.2082,71.2447,70.9526,71.0804,1622094.0
2022-01-05 14:30:00,77.86,77.88,77.65,77.76,966974.0,71.0804,71.0987,70.8887,70.9891,966974.0
2022-01-05 15:00:00,77.76,77.85,77.6,77.72,2002321.0,70.9891,71.0713,70.843,70.9526,2002321.0
2022-01-05 15:30:00,77.72,77.74,77.49,77.51,7086811.0,70.9526,70.9708,70.7426,70.7609,7086811.0
2022-01-06 09:30:00,77.28,77.8,77.26,77.72,2016163.0,70.5509,71.0256,70.5326,70.9526,2016163.0
2022-01-06 10:00:00,77.71,77.98,77.68,77.68,2041308.0,70.9435,71.1899,70.9161,70.9161,2041308.0
2022-01-06 10:30:00,77.68,77.88,77.4,77.42,1600245.0,70.9161,71.0987,70.6605,70.6787,1600245.0
2022-01-06 11:00:00,77.41,77.48,77.29,77.42,1536159.0,70.6696,70.7335,70.56,70.6787,1536159.0
2022-01-06 11:30:00,77.42,77.54,77.36,77.42,780456.0,70.6787,70.7883,70.6239,70.6787,780456.0
2022-01-06 12:00:00,77.42,77.59,77.31,77.57,478342.0,70.6787,70.8339,70.5783,70.8156,478342.0
2022-01-06 12:30:00,77.57,77.72,77.56,77.59,641176.0,70.8156,70.9526,70.8065,70.8339,641176.0
2022-01-06 13:00:00,77.58,77.65,77.53,77.62,642767.0,70.8248,70.8887,70.7791,70.8613,642767.0
2022-01-06 13:30:00,77.62,77.71,77.5,77.55,987532.0,70.8613,70.9435,70.7517,70.7974,987532.0
2022-01-06 14:00:00,77.55,77.66,77.51,77.66,677967.0,70.7974,70.8978,70.7609,70.8978,677967.0
2022-01-06 14:30:00,77.66,77.78,77.64,77.73,924404.0,70.8978,71.0074,70.8796,70.9617,924404.0
2022-01-06 15:00:00,77.73,77.74,77.32,77.33,1755551.0,70.9617,70.9708,70.5874,70.5965,1755551.0
2022-01-06 15:30:00,77.32,77.44,77.23,77.32,7849142.0,70.5874,70.697,70.5053,70.5874,7849142.0
2022-01-07 09:30:00,77.22,77.37,77.01,77.24,1732547.0,70.4961,70.6331,70.3044,70.5144,1732547.0
2022-01-07 10:00:00,77.23,77.56,77.17,77.45,698232.0,70.5053,70.8065,70.4505,70.7061,698232.0
2022-01-07 10:30:00,77.45,77.54,77.34,77.39,808586.0,70.7061,70.7883,70.6057,70.6513,808586.0
2022-01-07 11:00:00,77.39,77.42,77.25,77.36,839974.0,70.6513,70.6787,70.5235,70.6239,839974.0
2022-01-07 11:30:00,77.36,77.6,77.27,77.6,568681.0,70.6239,70.843,70.5418,70.843,568681.0
2022-01-07 12:00:00,77.6,77.61,77.48,77.54,499692.0,70.843,70.8522,70.7335,70.7883,499692.0
2022-01-07 12:30:00,77.53,77.58,77.45,77.48,524131.0,70.7791,70.8248,70.7061,70.7335,524131.0
2022-01-07 13:00:00,77.48,77.57,77.43,77.55,337754.0,70.7335,70.8156,70.6878,70.7974,337754.0
2022-01-07 13:30:00,77.56,77.64,77.49,77.62,490720.0,70.8065,70.8796,70.7426,70.8613,490720.0
2022-01-07 14:00:00,77.62,77.72,77.6,77.62,343699.0,70.8613,70.9526,70.843,70.8613,343699.0
2022-01-07 14:30:00,77.61,77.68,77.55,77.65,454590.0,70.8522,70.9161,70.7974,70.8887,454590.0
2022-01-07 15:00:00,77.65,77.7,77.54,77.56,731735.0,70.8887,70.9343,70.7883,70.8065,731735.0
2022-01-07 15:30:00,77.56,77.63,77.4,77.42,1958347.0,70.8065,70.8704,70.6605,70.6787,1958347.0
2022-01-10 09:30:00,77.36,77.46,76.89,77.06,2600620.0,70.6239,70.7152,70.1949,70.3501,2600620.0
2022-01-10 10:00:00,77.06,77.18,76.67,76.81,1432529.0,70.3501,70.4596,69.994,70.1218,1432529.0
2022-01-10 10:30:00,76.81,76.92,76.75,76.82,901364.0,70.1218,70.2222,70.067,70.131,901364.0
2022-01-10 11:00:00,76.82,76.94,76.67,76.78,948350.0,70.131,70.2405,69.994,70.0944,948350.0
2022-01-10 11:30:00,76.78,76.78,76.58,76.67,814442.0,70.0944,70.0944,69.9119,69.994,814442.0
2022-01-10 12:00:00,76.66,76.8,76.6,76.79,496620.0,69.9849,70.1127,69.9301,70.1036,496620.0
2022-01-10 12:30:00,76.78,76.91,76.76,76.84,754966.0,70.0944,70.2131,70.0762,70.1492,754966.0
2022-01-10 13:00:00,76.83,76.95,76.72,76.77,1040809.0,70.1401,70.2496,70.0397,70.0853,1040809.0
2022-01-10 13:30:00,76.77,76.9,76.71,76.88,715876.0,70.0853,70.204,70.0305,70.1857,715876.0
2022-01-10 14:00:00,76.88,77.0,76.84,76.86,917400.0,70.1857,70.2953,70.1492,70.1675,917400.0
2022-01-10 14:30:00,76.86,76.87,76.71,76.81,1055846.0,70.1675,70.1766,70.0305,70.1218,1055846.0
2022-01-10 15:00:00,76.81,76.86,76.58,76.63,1281037.0,70.1218,70.1675,69.9119,69.9575,1281037.0
2022-01-10 15:30:00,76.62,76.85,76.56,76.82,3635544.0,69.9484,70.1583,69.8936,70.131,3635544.0
2022-01-11 09:30:00,76.71,76.79,75.9,75.98,1924611.0,70.0305,70.1036,69.2911,69.3641,1924611.0
2022-01-11 10:00:00,75.99,76.22,75.91,76.05,1479976.0,69.3732,69.5832,69.3002,69.428,1479976.0
2022-01-11 10:30:00,76.05,76.13,75.87,75.99,1491798.0,69.428,69.501,69.2637,69.3732,1491798.0
2022-01-11 11:00:00,75.99,76.12,75.93,76.04,1887093.0,69.3732,69.4919,69.3184,69.4189,1887093.0
2022-01-11 11:30:00,76.04,76.22,76.03,76.14,1410950.0,69.4189,69.5832,69.4097,69.5102,1410950.0
2022-01-11 12:00:00,76.15,76.29,76.12,76.24,914250.0,69.5193,69.6471,69.4919,69.6015,914250.0
2022-01-11 12:30:00,76.25,76.34,76.23,76.33,655809.0,69.6106,69.6927,69.5923,69.6836,655809.0
2022-01-11 13:00:00,76.32,76.44,76.3,76.4,662748.0,69.6745,69.784,69.6562,69.7475,662748.0
2022-01-11 13:30:00,76.4,76.45,76.36,76.37,627643.0,69.7475,69.7932,69.711,69.7201,627643.0
2022-01-11 14:00:00,76.37,76.4,76.25,76.38,837824.0,69.7201,69.7475,69.6106,69.7293,837824.0
2022-01-11 14:30:00,76.39,76.44,76.32,76.4,730466.0,69.7384,69.784,69.6745,69.7475,730466.0
2022-01-11 15:00:00,76.41,76.65,76.41,76.65,2343312.0,69.7567,69.9758,69.7567,69.9758,2343312.0
2022-01-11 15:30:00,76.65,76.72,76.56,76.72,3406275.0,69.9758,70.0397,69.8936,70.0397,3406275.0
2022-01-12 09:30:00,76.63,76.74,76.39,76.59,1599393.0,69.9575,70.0579,69.7384,69.921,1599393.0
2022-01-12 10:00:00,76.6,76.76,76.52,76.66,694490.0,69.9301,70.0762,69.8571,69.9849,694490.0
2022-01-12 10:30:00,76.66,76.81,76.5,76.76,822406.0,69.9849,70.1218,69.8388,70.0762,822406.0
2022-01-12 11:00:00,76.76,76.8,76.55,76.66,913197.0,70.0762,70.1127,69.8845,69.9849,913197.0
2022-01-12 11:30:00,76.66,76.76,76.66,76.72,535518.0,69.9849,70.0762,69.9849,70.0397,535518.0
2022-01-12 12:00:00,76.71,76.76,76.66,76.7,422718.0,70.0305,70.0762,69.9849,70.0214,422718.0
2022-01-12 12:30:00,76.7,76.73,76.6,76.71,326070.0,70.0214,70.0488,69.9301,70.0305,326070.0
2022-01-12 13:00:00,76.72,76.78,76.63,76.64,613371.0,70.0397,70.0944,69.9575,69.9666,613371.0
2022-01-12 13:30:00,76.64,76.68,76.53,76.55,387863.0,69.9666,70.0031,69.8662,69.8845,387863.0
2022-01-12 14:00:00,76.54,76.64,76.5,76.64,392341.0,69.8753,69.9666,69.8388,69.9666,392341.0
2022-01-12 14:30:00,76.64,76.68,76.6,76.62,444412.0,69.9666,70.0031,69.9301,69.9484,444412.0
2022-01-12 15:00:00,76.62,76.63,76.54,76.59,551791.0,69.9484,69.9575,69.8753,69.921,551791.0
2022-01-12 15:30:00,76.59,76.79,76.56,76.75,1860445.0,69.921,70.1036,69.8936,70.067,1860445.0
2022-01-13 09:30:00,76.8,76.9,76.58,76.6,1402329.0,70.1127,70.204,69.9119,69.9301,1402329.0
2022-01-13 10:00:00,76.61,76.85,76.58,76.81,1039287.0,69.9392,70.1583,69.9119,70.1218,1039287.0
2022-01-13 10:30:00,76.82,77.05,76.82,76.94,1416721.0,70.131,70.3409,70.131,70.2405,1416721.0
2022-01-13 11:00:00,76.93,76.97,76.83,76.97,887385.0,70.2314,70.2679,70.1401,70.2679,887385.0
2022-01-13 11:30:00,76.97,77.01,76.85,76.98,858178.0,70.2679,70.3044,70.1583,70.277,858178.0
2022-01-13 12:00:00,76.98,77.0,76.73,76.82,652424.0,70.277,70.2953,70.0488,70.131,652424.0
2022-01-13 12:30:00,76.81,76.92,76.79,76.85,621117.0,70.1218,70.2222,70.1036,70.1583,621117.0
2022-01-13 13:00:00,76.84,77.02,76.81,76.98,887505.0,70.1492,70.3135,70.1218,70.277,887505.0
2022-01-13 13:30:00,76.99,76.99,76.83,76.9,457438.0,70.2862,70.2862,70.1401,70.204,457438.0
2022-01-13 14:00:00,76.9,76.96,76.85,76.88,427131.0,70.204,70.2588,70.1583,70.1857,427131.0
2022-01-13 14:30:00,76.88,77.05,76.87,76.98,1165913.0,70.1857,70.3409,70.1766,70.277,1165913.0
2022-01-13 15:00:00,76.97,76.97,76.85,76.93,1152297.0,70.2679,70.2679,70.1583,70.2314,1152297.0
2022-01-13 15:30:00,76.93,76.98,76.73,76.9,2557207.0,70.2314,70.277,70.0488,70.204,2557207.0
2022-01-14 09:30:00,76.7,76.81,76.35,76.67,2437717.0,70.0214,70.1218,69.7019,69.994,2437717.0
2022-01-14 10:00:00,76.67,76.75,76.48,76.57,1524739.0,69.994,70.067,69.8206,69.9027,1524739.0
2022-01-14 10:30:00,76.58,76.68,76.49,76.63,1198595.0,69.9119,70.0031,69.8297,69.9575,1198595.0
2022-01-14 11:00:00,76.63,76.7,76.51,76.62,996156.0,69.9575,70.0214,69.8479,69.9484,996156.0
2022-01-14 11:30:00,76.62,77.01,76.56,76.92,1372573.0,69.9484,70.3044,69.8936,70.2222,1372573.0
2022-01-14 12:00:00,76.92,77.01,76.86,76.92,646057.0,70.2222,70.3044,70.1675,70.2222,646057.0
2022-01-14 12:30:00,76.91,77.02,76.68,76.73,592838.0,70.2131,70.3135,70.0031,70.0488,592838.0
2022-01-14 13:00:00,76.73,76.83,76.68,76.83,650348.0,70.0488,70.1401,70.0031,70.1401,650348.0
2022-01-14 13:30:00,76.82,76.88,76.65,76.71,729121.0,70.131,70.1857,69.9758,70.0305,729121.0
2022-01-14 14:00:00,76.72,76.9,76.71,76.77,2750779.0,70.0397,70.204,70.0305,70.0853,2750779.0
2022-01-14 14:30:00,76.76,76.99,76.76,76.91,985614.0,70.0762,70.2862,70.0762,70.2131,985614.0
2022-01-14 15:00:00,76.91,77.04,76.87,76.93,1209310.0,70.2131,70.3318,70.1766,70.2314,1209310.0
2022-01-14 15:30:00,76.93,77.13,76.92,77.04,3670796.0,70.2314,70.414,70.2222,70.3318,3670796.0
2022-01-18 09:30:00,76.42,76.48,76.02,76.14,2088792.0,69.7658,69.8206,69.4006,69.5102,2088792.0
2022-01-18 10:00:00,76.15,76.16,75.68,75.83,1724750.0,69.5193,69.5284,69.0902,69.2272,1724750.0
2022-01-18 10:30:00,75.84,76.17,75.79,76.17,2088286.0,69.2363,69.5376,69.1906,69.5376,2088286.0
2022-01-18 11:00:00,76.16,76.25,76.03,76.21,818964.0,69.5284,69.6106,69.4097,69.5741,818964.0
2022-01-18 11:30:00,76.2,76.21,75.98,76.05,647189.0,69.5649,69.5741,69.3641,69.428,647189.0
2022-01-18 12:00:00,76.05,76.07,75.9,75.97,614277.0,69.428,69.4463,69.2911,69.355,614277.0
2022-01-18 12:30:00,75.96,76.05,75.78,75.79,513005.0,69.3458,69.428,69.1815,69.1906,513005.0
2022-01-18 13:00:00,75.79,76.02,75.78,75.88,484175.0,69.1906,69.4006,69.1815,69.2728,484175.0
2022-01-18 13:30:00,75.87,75.98,75.79,75.95,900993.0,69.2637,69.3641,69.1906,69.3367,900993.0
2022-01-18 14:00:00,75.95,76.01,75.9,75.99,520033.0,69.3367,69.3915,69.2911,69.3732,520033.0
2022-01-18 14:30:00,75.98,76.13,75.97,76.06,749342.0,69.3641,69.501,69.355,69.4371,749342.0
2022-01-18 15:00:00,76.07,76.09,75.73,75.82,1403429.0,69.4463,69.4645,69.1359,69.218,1403429.0
2022-01-18 15:30:00,75.82,75.95,75.78,75.93,2881599.0,69.218,69.3367,69.1815,69.3184,2881599.0
2022-01-19 09:30:00,76.08,76.86,76.03,76.65,3710453.0,69.4554,70.1675,69.4097,69.9758,3710453.0
2022-01-19 10:00:00,76.66,76.67,76.29,76.31,1377750.0,69.9849,69.994,69.6471,69.6654,1377750.0
2022-01-19 10:30:00,76.31,76.77,76.31,76.7,1557546.0,69.6654,70.0853,69.6654,70.0214,1557546.0
2022-01-19 11:00:00,76.69,76.81,76.53,76.78,1517064.0,70.0123,70.1218,69.8662,70.0944,1517064.0
2022-01-19 11:30:00,76.78,76.91,76.71,76.88,1070253.0,70.0944,70.2131,70.0305,70.1857,1070253.0
2022-01-19 12:00:00,76.87,76.93,76.76,76.81,694669.0,70.1766,70.2314,70.0762,70.1218,694669.0
2022-01-19 12:30:00,76.81,76.84,76.7,76.81,638099.0,70.1218,70.1492,70.0214,70.1218,638099.0
2022-01-19 13:00:00,76.81,76.88,76.72,76.73,605328.0,70.1218,70.1857,70.0397,70.0488,605328.0
2022-01-19 13:30:00,76.72,76.74,76.56,76.61,549702.0,70.0397,70.0579,69.8936,69.9392,549702.0
2022-01-19 14:00:00,76.6,76.65,76.51,76.57,560955.0,69.9301,69.9758,69.8479,69.9027,560955.0
2022-01-19 14:30:00,76.58,76.83,76.56,76.8,870371.0,69.9119,70.1401,69.8936,70.1127,870371.0
2022-01-19 15:00:00,76.8,76.87,76.7,76.7,993333.0,70.1127,70.1766,70.0214,70.0214,993333.0
2022-01-19 15:30:00,76.7,76.7,76.34,76.4,2692083.0,70.0214,70.0214,69.6927,69.7475,2692083.0
2022-01-20 09:30:00,76.33,76.98,76.26,76.9,1872832.0,69.6836,70.277,69.6197,70.204,1872832.0
2022-01-20 10:00:00,76.91,76.93,76.6,76.61,1468308.0,70.2131,70.2314,69.9301,69.9392,1468308.0
2022-01-20 10:30:00,76.61,76.84,76.59,76.81,894707.0,69.9392,70.1492,69.921,70.1218,894707.0
2022-01-20 11:00:00,76.8,76.9,76.71,76.86,671506.0,70.1127,70.204,70.0305,70.1675,671506.0
2022-01-20 11:30:00,76.86,76.95,76.74,76.8,606630.0,70.1675,70.2496,70.0579,70.1127,606630.0
2022-01-20 12:00:00,76.81,76.83,76.72,76.77,493392.0,70.1218,70.1401,70.0397,70.0853,493392.0
2022-01-20 12:30:00,76.76,76.86,76.71,76.72,452575.0,70.0762,70.1675,70.0305,70.0397,452575.0
2022-01-20 13:00:00,76.72,76.74,76.57,76.63,758887.0,70.0397,70.0579,69.9027,69.9575,758887.0
2022-01-20 13:30:00,76.63,76.71,76.58,76.59,598055.0,69.9575,70.0305,69.9119,69.921,598055.0
2022-01-20 14:00:00,76.58,76.76,76.57,76.59,1400124.0,69.9119,70.0762,69.9027,69.921,1400124.0
2022-01-20 14:30:00,76.59,76.6,76.47,76.54,795777.0,69.921,69.9301,69.8114,69.8753,795777.0
2022-01-20 15:00:00,76.53,76.58,76.27,76.3,1483664.0,69.8662,69.9119,69.6288,69.6562,1483664.0
2022-01-20 15:30:00,76.3,76.3,75.83,75.91,3209281.0,69.6562,69.6562,69.2272,69.3002,3209281.0
2022-01-21 09:30:00,76.31,76.84,76.22,76.75,2972919.0,69.6654,70.1492,69.5832,70.067,2972919.0
2022-01-21 10:00:00,76.75,76.92,76.58,76.7,1924642.0,70.067,70.2222,69.9119,70.0214,1924642.0
2022-01-21 10:30:00,76.71,76.93,76.55,76.81,2194031.0,70.0305,70.2314,69.8845,70.1218,2194031.0
2022-01-21 11:00:00,76.81,76.9,76.55,76.62,1938261.0,70.1218,70.204,69.8845,69.9484,1938261.0
2022-01-21 11:30:00,76.61,76.61,76.31,76.4,1369372.0,69.9392,69.9392,69.6654,69.7475,1369372.0
2022-01-21 12:00:00,76.4,76.4,76.25,76.31,1563746.0,69.7475,69.7475,69.6106,69.6654,1563746.0
2022-01-21 12:30:00,76.31,76.35,76.15,76.21,1021458.0,69.6654,69.7019,69.5193,69.5741,1021458.0
2022-01-21 13:00:00,76.2,76.38,76.14,76.21,897695.0,69.5649,69.7293,69.5102,69.5741,897695.0
2022-01-21 13:30:00,76.2,76.39,76.15,76.19,1048233.0,69.5649,69.7384,69.5193,69.5558,1048233.0
2022-01-21 14:00:00,76.19,76.29,76.16,76.2,992096.0,69.5558,69.6471,69.5284,69.5649,992096.0
2022-01-21 14:30:00,76.19,76.28,76.09,76.12,955413.0,69.5558,69.638,69.4645,69.4919,955413.0
2022-01-21 15:00:00,76.12,76.17,75.84,75.89,1620118.0,69.4919,69.5376,69.2363,69.2819,1620118.0
2022-01-21 15:30:00,75.89,76.13,75.83,75.95,5150829.0,69.2819,69.501,69.2272,69.3367,5150829.0
2022-01-24 09:30:00,75.86,76.16,75.63,75.87,3544683.0,69.2545,69.5284,69.0446,69.2637,3544683.0
2022-01-24 10:00:00,75.87,75.89,75.26,75.65,2496041.0,69.2637,69.2819,68.7068,69.0628,2496041.0
2022-01-24 10:30:00,75.65,75.97,75.49,75.55,2296387.0,69.0628,69.355,68.9168,68.9715,2296387.0
2022-01-24 11:00:00,75.54,75.55,75.1,75.21,1946058.0,68.9624,68.9715,68.5607,68.6611,1946058.0
2022-01-24 11:30:00,75.21,75.23,74.68,74.97,2330144.0,68.6611,68.6794,68.1773,68.442,2330144.0
2022-01-24 12:00:00,74.97,75.01,74.56,74.67,1867335.0,68.442,68.4786,68.0677,68.1682,1867335.0
2022-01-24 12:30:00,74.67,74.85,74.45,74.63,2056760.0,68.1682,68.3325,67.9673,68.1316,2056760.0
2022-01-24 13:00:00,74.62,74.69,74.35,74.44,1949001.0,68.1225,68.1864,67.876,67.9582,1949001.0
2022-01-24 13:30:00,74.44,74.69,74.27,74.66,1772530.0,67.9582,68.1864,67.803,68.159,1772530.0
2022-01-24 14:00:00,74.67,74.93,74.17,74.25,1832342.0,68.1682,68.4055,67.7117,67.7847,1832342.0
2022-01-24 14:30:00,74.25,74.64,74.11,74.63,1970728.0,67.7847,68.1408,67.6569,68.1316,1970728.0
2022-01-24 15:00:00,74.63,75.05,74.63,74.94,2380255.0,68.1316,68.5151,68.1316,68.4147,2380255.0
2022-01-24 15:30:00,74.94,75.88,74.86,75.72,6318593.0,68.4147,69.2728,68.3416,69.1267,6318593.0
2022-01-25 09:30:00,75.06,75.14,74.25,74.28,3568818.0,68.5242,68.5972,67.7847,67.8121,3568818.0
2022-01-25 10:00:00,74.27,74.57,73.97,74.57,2682575.0,67.803,68.0769,67.5291,68.0769,2682575.0
2022-01-25 10:30:00,74.57,74.75,74.39,74.54,2322191.0,68.0769,68.2412,67.9125,68.0495,2322191.0
2022-01-25 11:00:00,74.54,74.72,74.31,74.7,2000096.0,68.0495,68.2138,67.8395,68.1956,2000096.0
2022-01-25 11:30:00,74.69,74.73,74.24,74.28,1561840.0,68.1864,68.2229,67.7756,67.8121,1561840.0
2022-01-25 12:00:00,74.28,74.74,74.19,74.68,1281973.0,67.8121,68.2321,67.73,68.1773,1281973.0
2022-01-25 12:30:00,74.68,74.68,74.28,74.4,1099413.0,68.1773,68.1773,67.8121,67.9217,1099413.0
2022-01-25 13:00:00,74.4,74.67,74.28,74.65,1354983.0,67.9217,68.1682,67.8121,68.1499,1354983.0
2022-01-25 13:30:00,74.65,74.95,74.63,74.93,1288693.0,68.1499,68.4238,68.1316,68.4055,1288693.0
2022-01-25 14:00:00,74.94,75.06,74.8,74.94,1900699.0,68.4147,68.5242,68.2868,68.4147,1900699.0
2022-01-25 14:30:00,74.94,75.28,74.91,75.26,1164159.0,68.4147,68.725,68.3873,68.7068,1164159.0
2022-01-25 15:00:00,75.27,75.31,74.85,74.87,2119834.0,68.7159,68.7524,68.3325,68.3507,2119834.0
2022-01-25 15:30:00,74.88,75.01,74.71,74.87,4284139.0,68.3599,68.4786,68.2047,68.3507,4284139.0
2022-01-26 09:30:00,74.64,75.26,74.11,75.19,2209118.0,68.1408,68.7068,67.6569,68.6429,2209118.0
2022-01-26 10:00:00,75.19,75.31,74.7,74.77,2242064.0,68.6429,68.7524,68.1956,68.2595,2242064.0
2022-01-26 10:30:00,74.77,74.88,74.54,74.87,2077156.0,68.2595,68.3599,68.0495,68.3507,2077156.0
2022-01-26 11:00:00,74.87,75.07,74.77,74.99,851932.0,68.3507,68.5333,68.2595,68.4603,851932.0
2022-01-26 11:30:00,75.0,75.13,74.77,74.94,896845.0,68.4694,68.5881,68.2595,68.4147,896845.0
2022-01-26 12:00:00,74.95,75.01,74.89,74.93,524689.0,68.4238,68.4786,68.369,68.4055,524689.0
2022-01-26 12:30:00,74.94,74.98,74.8,74.93,961181.0,68.4147,68.4512,68.2868,68.4055,961181.0
2022-01-26 13:00:00,74.93,74.96,74.76,74.83,1067718.0,68.4055,68.4329,68.2503,68.3142,1067718.0
2022-01-26 13:30:00,74.83,74.9,74.75,74.81,737375.0,68.3142,68.3781,68.2412,68.296,737375.0
2022-01-26 14:00:00,74.81,75.11,74.64,74.85,3061272.0,68.296,68.5699,68.1408,68.3325,3061272.0
2022-01-26 14:30:00,74.85,74.91,74.2,74.62,4723834.0,68.3325,68.3873,67.7391,68.1225,4723834.0
2022-01-26 15:00:00,74.62,74.62,73.85,74.09,4186376.0,68.1225,68.1225,67.4196,67.6387,4186376.0
2022-01-26 15:30:00,74.09,74.53,73.97,74.28,5328410.0,67.6387,68.0404,67.5291,67.8121,5328410.0
2022-01-27 09:30:00,74.95,75.9,74.88,75.89,3172697.0,68.4238,69.2911,68.3599,69.2819,3172697.0
2022-01-27 10:00:00,75.89,75.95,75.59,75.59,2322787.0,69.2819,69.3367,69.0081,69.0081,2322787.0
2022-01-27 10:30:00,75.6,75.96,75.51,75.89,1586770.0,69.0172,69.3458,68.935,69.2819,1586770.0
2022-01-27 11:00:00,75.89,75.98,75.52,75.61,1383312.0,69.2819,69.3641,68.9442,69.0263,1383312.0
2022-01-27 11:30:00,75.61,75.84,75.58,75.81,1008652.0,69.0263,69.2363,68.9989,69.2089,1008652.0
2022-01-27 12:00:00,75.81,75.85,75.18,75.22,1151191.0,69.2089,69.2454,68.6338,68.6703,1151191.0
2022-01-27 12:30:00,75.23,75.28,74.79,75.01,1325990.0,68.6794,68.725,68.2777,68.4786,1325990.0
2022-01-27 13:00:00,75.0,75.03,74.58,74.62,1190551.0,68.4694,68.4968,68.086,68.1225,1190551.0
2022-01-27 13:30:00,74.62,74.8,74.59,74.74,1535532.0,68.1225,68.2868,68.0951,68.2321,1535532.0
2022-01-27 14:00:00,74.74,75.0,74.53,74.56,1214502.0,68.2321,68.4694,68.0404,68.0677,1214502.0
2022-01-27 14:30:00,74.56,74.93,74.52,74.72,1257697.0,68.0677,68.4055,68.0312,68.2138,1257697.0
2022-01-27 15:00:00,74.72,74.95,74.5,74.89,1592551.0,68.2138,68.4238,68.013,68.369,1592551.0
2022-01-27 15:30:00,74.89,75.09,74.77,74.8,3141426.0,68.369,68.5516,68.2595,68.2868,3141426.0
2022-01-28 09:30:00,74.37,74.46,73.76,74.05,2850229.0,67.8943,67.9764,67.3374,67.6021,2850229.0
2022-01-28 10:00:00,74.05,74.51,73.95,74.48,2286760.0,67.6021,68.0221,67.5109,67.9947,2286760.0
2022-01-28 10:30:00,74.48,74.64,74.22,74.61,1894405.0,67.9947,68.1408,67.7573,68.1134,1894405.0
2022-01-28 11:00:00,74.61,74.72,74.37,74.66,1570913.0,68.1134,68.2138,67.8943,68.159,1570913.0
2022-01-28 11:30:00,74.66,74.87,74.64,74.78,1312894.0,68.159,68.3507,68.1408,68.2686,1312894.0
2022-01-28 12:00:00,74.78,74.89,74.68,74.81,1404411.0,68.2686,68.369,68.1773,68.296,1404411.0
2022-01-28 12:30:00,74.8,74.9,74.66,74.78,830265.0,68.2868,68.3781,68.159,68.2686,830265.0
2022-01-28 13:00:00,74.78,75.05,74.78,74.92,730141.0,68.2686,68.5151,68.2686,68.3964,730141.0
2022-01-28 13:30:00,74.92,75.11,74.92,75.01,1095811.0,68.3964,68.5699,68.3964,68.4786,1095811.0
2022-01-28 14:00:00,75.01,75.08,74.63,74.64,845247.0,68.4786,68.5425,68.1316,68.1408,845247.0
2022-01-28 14:30:00,74.64,75.06,74.57,75.05,1121854.0,68.1408,68.5242,68.0769,68.5151,1121854.0
2022-01-28 15:00:00,75.05,75.23,75.0,75.17,1590857.0,68.5151,68.6794,68.4694,68.6246,1590857.0
2022-01-28 15:30:00,75.17,75.72,75.03,75.67,4593845.0,68.6246,69.1267,68.4968,69.0811,4593845.0
2022-01-31 09:30:00,75.17,75.43,75.05,75.36,2361381.0,68.6246,68.862,68.5151,68.7981,2361381.0
2022-01-31 10:00:00,75.36,75.55,75.3,75.41,1247997.0,68.7981,68.9715,68.7433,68.8437,1247997.0
2022-01-31 10:30:00,75.41,75.43,75.23,75.3,1539364.0,68.8437,68.862,68.6794,68.7433,1539364.0
2022-01-31 11:00:00,75.31,75.42,75.23,75.33,842251.0,68.7524,68.8529,68.6794,68.7707,842251.0
2022-01-31 11:30:00,75.34,75.62,75.28,75.59,899069.0,68.7798,69.0354,68.725,69.0081,899069.0
2022-01-31 12:00:00,75.59,75.74,75.55,75.69,486980.0,69.0081,69.145,68.9715,69.0993,486980.0
2022-01-31 12:30:00,75.69,75.8,75.65,75.78,534722.0,69.0993,69.1998,69.0628,69.1815,534722.0
2022-01-31 13:00:00,75.77,75.91,75.72,75.85,548381.0,69.1724,69.3002,69.1267,69.2454,548381.0
2022-01-31 13:30:00,75.86,75.94,75.78,75.89,519872.0,69.2545,69.3276,69.1815,69.2819,519872.0
2022-01-31 14:00:00,75.9,76.01,75.85,75.87,835445.0,69.2911,69.3915,69.2454,69.2637,835445.0
2022-01-31 14:30:00,75.87,75.9,75.79,75.81,451303.0,69.2637,69.2911,69.1906,69.2089,451303.0
2022-01-31 15:00:00,75.8,75.83,75.57,75.73,1000964.0,69.1998,69.2272,68.9898,69.1359,1000964.0
2022-01-31 15:30:00,75.73,76.04,75.64,75.97,2816186.0,69.1359,69.4189,69.0537,69.355,2816186.0
2022-02-01 09:30:00,75.97,76.14,75.67,75.7,1971071.0,69.355,69.5102,69.0811,69.1085,1971071.0
2022-02-01 10:00:00,75.7,75.71,75.26,75.26,1564755.0,69.1085,69.1176,68.7068,68.7068,1564755.0
2022-02-01 10:30:00,75.25,75.46,75.12,75.45,1457134.0,68.6977,68.8894,68.579,68.8802,1457134.0
2022-02-01 11:00:00,75.45,75.49,75.28,75.28,850670.0,68.8802,68.9168,68.725,68.725,850670.0
2022-02-01 11:30:00,75.28,75.35,75.18,75.28,1254175.0,68.725,68.789,68.6338,68.725,1254175.0
2022-02-01 12:00:00,75.28,75.49,75.26,75.44,471336.0,68.725,68.9168,68.7068,68.8711,471336.0
2022-02-01 12:30:00,75.43,75.43,75.25,75.35,471755.0,68.862,68.862,68.6977,68.789,471755.0
2022-02-01 13:00:00,75.35,75.47,75.27,75.46,829416.0,68.789,68.8985,68.7159,68.8894,829416.0
2022-02-01 13:30:00,75.46,75.71,75.45,75.68,656519.0,68.8894,69.1176,68.8802,69.0902,656519.0
2022-02-01 14:00:00,75.68,75.82,75.66,75.8,652813.0,69.0902,69.218,69.072,69.1998,652813.0
2022-02-01 14:30:00,75.8,75.82,75.69,75.78,563294.0,69.1998,69.218,69.0993,69.1815,563294.0
2022-02-01 15:00:00,75.79,75.99,75.77,75.95,949393.0,69.1906,69.3732,69.1724,69.3367,949393.0
2022-02-01 15:30:00,75.95,76.03,75.86,75.88,2297543.0,69.3367,69.4097,69.2545,69.2728,2297543.0
2022-02-02 09:30:00,75.96,76.63,75.91,76.37,1921462.0,69.3458,69.9575,69.3002,69.7201,1921462.0
2022-02-02 10:00:00,76.38,76.47,76.11,76.19,1031627.0,69.7293,69.8114,69.4828,69.5558,1031627.0
2022-02-02 10:30:00,76.18,76.37,76.13,76.29,1216154.0,69.5467,69.7201,69.501,69.6471,1216154.0
2022-02-02 11:00:00,76.29,76.48,76.25,76.44,897241.0,69.6471,69.8206,69.6106,69.784,897241.0
2022-02-02 11:30:00,76.44,76.67,76.36,76.44,821115.0,69.784,69.994,69.711,69.784,821115.0
2022-02-02 12:00:00,76.44,76.55,76.43,76.51,351750.0,69.784,69.8845,69.7749,69.8479,351750.0
2022-02-02 12:30:00,76.5,76.59,76.46,76.59,346133.0,69.8388,69.921,69.8023,69.921,346133.0
2022-02-02 13:00:00,76.58,76.65,76.47,76.54,459768.0,69.9119,69.9758,69.8114,69.8753,459768.0
2022-02-02 13:30:00,76.54,76.69,76.54,76.67,295455.0,69.8753,70.0123,69.8753,69.994,295455.0
2022-02-02 14:00:00,76.67,76.75,76.62,76.75,472648.0,69.994,70.067,69.9484,70.067,472648.0
2022-02-02 14:30:00,76.75,76.83,76.7,76.77,917303.0,70.067,70.1401,70.0214,70.0853,917303.0
2022-02-02 15:00:00,76.78,76.9,76.73,76.85,1202323.0,70.0944,70.204,70.0488,70.1583,1202323.0
2022-02-02 15:30:00,76.85,76.93,76.79,76.81,2645162.0,70.1583,70.2314,70.1036,70.1218,2645162.0
2022-02-03 09:30:00,76.47,76.88,76.34,76.6,1801945.0,69.8114,70.1857,69.6927,69.9301,1801945.0
2022-02-03 10:00:00,76.6,76.68,76.45,76.62,1103136.0,69.9301,70.0031,69.7932,69.9484,1103136.0
2022-02-03 10:30:00,76.61,76.89,76.59,76.76,840732.0,69.9392,70.1949,69.921,70.0762,840732.0
2022-02-03 11:00:00,76.76,76.92,76.74,76.91,723293.0,70.0762,70.2222,70.0579,70.2131,723293.0
2022-02-03 11:30:00,76.91,76.98,76.87,76.9,724163.0,70.2131,70.277,70.1766,70.204,724163.0
2022-02-03 12:00:00,76.9,77.07,76.83,77.02,751368.0,70.204,70.3592,70.1401,70.3135,751368.0
2022-02-03 12:30:00,77.02,77.07,76.9,77.06,782884.0,70.3135,70.3592,70.204,70.3501,782884.0
2022-02-03 13:00:00,77.05,77.11,76.96,77.04,929063.0,70.3409,70.3957,70.2588,70.3318,929063.0
2022-02-03 13:30:00,77.05,77.2,77.04,77.19,481951.0,70.3409,70.4779,70.3318,70.4687,481951.0
2022-02-03 14:00:00,77.18,77.21,77.02,77.09,558469.0,70.4596,70.487,70.3135,70.3774,558469.0
2022-02-03 14:30:00,77.08,77.08,76.85,76.89,624143.0,70.3683,70.3683,70.1583,70.1949,624143.0
2022-02-03 15:00:00,76.89,76.99,76.8,76.95,978986.0,70.1949,70.2862,70.1127,70.2496,978986.0
2022-02-03 15:30:00,76.94,76.95,76.74,76.83,2506541.0,70.2405,70.2496,70.0579,70.1401,2506541.0
2022-02-04 09:30:00,76.34,76.67,76.18,76.44,1788989.0,69.6927,69.994,69.5467,69.784,1788989.0
2022-02-04 10:00:00,76.43,76.47,75.77,75.78,1095724.0,69.7749,69.8114,69.1724,69.1815,1095724.0
2022-02-04 10:30:00,75.79,75.82,75.46,75.66,1517624.0,69.1906,69.218,68.8894,69.072,1517624.0
2022-02-04 11:00:00,75.66,76.1,75.62,76.04,993416.0,69.072,69.4736,69.0354,69.4189,993416.0
2022-02-04 11:30:00,76.04,76.26,76.02,76.13,725190.0,69.4189,69.6197,69.4006,69.501,725190.0
2022-02-04 12:00:00,76.13,76.25,76.08,76.16,504853.0,69.501,69.6106,69.4554,69.5284,504853.0
2022-02-04 12:30:00,76.16,76.21,76.06,76.13,422329.0,69.5284,69.5741,69.4371,69.501,422329.0
2022-02-04 13:00:00,76.14,76.3,76.12,76.13,1109924.0,69.5102,69.6562,69.4919,69.501,1109924.0
2022-02-04 13:30:00,76.13,76.24,76.04,76.1,904706.0,69.501,69.6015,69.4189,69.4736,904706.0
2022-02-04 14:00:00,76.1,76.13,75.94,76.02,667345.0,69.4736,69.501,69.3276,69.4006,667345.0
2022-02-04 14:30:00,76.02,76.15,75.98,76.08,489510.0,69.4006,69.5193,69.3641,69.4554,489510.0
2022-02-04 15:00:00,76.08,76.35,76.06,76.28,1083545.0,69.4554,69.7019,69.4371,69.638,1083545.0
2022-02-04 15:30:00,76.29,76.34,75.87,75.87,3655776.0,69.6471,69.6927,69.2637,69.2637,3655776.0
2022-02-07 09:30:00,76.16,76.31,75.59,75.7,1950641.0,69.5284,69.6654,69.0081,69.1085,1950641.0
2022-02-07 10:00:00,75.7,75.96,75.69,75.95,832662.0,69.1085,69.3458,69.0993,69.3367,832662.0
2022-02-07 10:30:00,75.95,76.12,75.95,76.0,767185.0,69.3367,69.4919,69.3367,69.3824,767185.0
2022-02-07 11:00:00,76.0,76.09,75.83,76.04,498650.0,69.3824,69.4645,69.2272,69.4189,498650.0
2022-02-07 11:30:00,76.03,76.13,75.97,76.11,431333.0,69.4097,69.501,69.355,69.4828,431333.0
2022-02-07 12:00:00,76.11,76.12,75.93,75.95,336969.0,69.4828,69.4919,69.3184,69.3367,336969.0
2022-02-07 12:30:00,75.94,76.11,75.92,76.02,401594.0,69.3276,69.4828,69.3093,69.4006,401594.0
2022-02-07 13:00:00,76.02,76.15,76.0,76.15,436156.0,69.4006,69.5193,69.3824,69.5193,436156.0
2022-02-07 13:30:00,76.15,76.21,76.1,76.16,300307.0,69.5193,69.5741,69.4736,69.5284,300307.0
2022-02-07 14:00:00,76.17,76.27,76.12,76.26,619531.0,69.5376,69.6288,69.4919,69.6197,619531.0
2022-02-07 14:30:00,76.26,76.33,76.23,76.31,658722.0,69.6197,69.6836,69.5923,69.6654,658722.0
2022-02-07 15:00:00,76.3,76.4,76.18,76.2,586062.0,69.6562,69.7475,69.5467,69.5649,586062.0
2022-02-07 15:30:00,76.2,76.25,75.9,76.04,2006775.0,69.5649,69.6106,69.2911,69.4189,2006775.0
2022-02-08 09:30:00,76.21,76.27,75.91,76.13,1570490.0,69.5741,69.6288,69.3002,69.501,1570490.0
2022-02-08 10:00:00,76.13,76.25,75.99,76.23,779289.0,69.501,69.6106,69.3732,69.5923,779289.0
2022-02-08 10:30:00,76.23,76.28,76.1,76.15,529594.0,69.5923,69.638,69.4736,69.5193,529594.0
2022-02-08 11:00:00,76.15,76.3,76.13,76.25,607600.0,69.5193,69.6562,69.501,69.6106,607600.0
2022-02-08 11:30:00,76.25,76.42,76.24,76.4,932647.0,69.6106,69.7658,69.6015,69.7475,932647.0
2022-02-08 12:00:00,76.41,76.5,76.37,76.39,410773.0,69.7567,69.8388,69.7201,69.7384,410773.0
2022-02-08 12:30:00,76.39,76.53,76.36,76.47,715790.0,69.7384,69.8662,69.711,69.8114,715790.0
2022-02-08 13:00:00,76.47,76.53,76.31,76.32,511150.0,69.8114,69.8662,69.6654,69.6745,511150.0
2022-02-08 13:30:00,76.32,76.38,76.3,76.36,519575.0,69.6745,69.7293,69.6562,69.711,519575.0
2022-02-08 14:00:00,76.35,76.36,76.17,76.23,376356.0,69.7019,69.711,69.5376,69.5923,376356.0
2022-02-08 14:30:00,76.23,76.27,76.05,76.1,571380.0,69.5923,69.6288,69.428,69.4736,571380.0
2022-02-08 15:00:00,76.09,76.43,76.06,76.39,953157.0,69.4645,69.7749,69.4371,69.7384,953157.0
2022-02-08 15:30:00,76.4,76.45,76.28,76.31,1868730.0,69.7475,69.7932,69.638,69.6654,1868730.0
2022-02-09 09:30:00,76.69,76.86,76.54,76.54,1996824.0,70.0123,70.1675,69.8753,69.8753,1996824.0
2022-02-09 10:00:00,76.54,76.63,76.35,76.44,1608132.0,69.8753,69.9575,69.7019,69.784,1608132.0
2022-02-09 10:30:00,76.43,76.61,76.35,76.6,1160226.0,69.7749,69.9392,69.7019,69.9301,1160226.0
2022-02-09 11:00:00,76.6,76.61,76.32,76.4,690848.0,69.9301,69.9392,69.6745,69.7475,690848.0
2022-02-09 11:30:00,76.4,76.51,76.34,76.48,657399.0,69.7475,69.8479,69.6927,69.8206,657399.0
2022-02-09 12:00:00,76.48,76.53,76.38,76.41,631246.0,69.8206,69.8662,69.7293,69.7567,631246.0
2022-02-09 12:30:00,76.4,76.47,76.35,76.45,999325.0,69.7475,69.8114,69.7019,69.7932,999325.0
2022-02-09 13:00:00,76.45,76.54,76.39,76.42,685197.0,69.7932,69.8753,69.7384,69.7658,685197.0
2022-02-09 13:30:00,76.41,76.49,76.37,76.39,588513.0,69.7567,69.8297,69.7201,69.7384,588513.0
2022-02-09 14:00:00,76.39,76.56,76.37,76.48,570131.0,69.7384,69.8936,69.7201,69.8206,570131.0
2022-02-09 14:30:00,76.48,76.52,76.35,76.35,721673.0,69.8206,69.8571,69.7019,69.7019,721673.0
2022-02-09 15:00:00,76.35,76.36,76.23,76.36,838246.0,69.7019,69.711,69.5923,69.711,838246.0
2022-02-09 15:30:00,76.36,76.43,76.21,76.35,2551842.0,69.711,69.7749,69.5741,69.7019,2551842.0
2022-02-10 09:30:00,75.92,76.27,75.75,76.09,2134712.0,69.3093,69.6288,69.1541,69.4645,2134712.0
2022-02-10 10:00:00,76.1,76.25,75.98,76.04,1252561.0,69.4736,69.6106,69.3641,69.4189,1252561.0
2022-02-10 10:30:00,76.05,76.19,75.93,75.95,1398358.0,69.428,69.5558,69.3184,69.3367,1398358.0
2022-02-10 11:00:00,75.94,76.07,75.88,75.99,1247120.0,69.3276,69.4463,69.2728,69.3732,1247120.0
2022-02-10 11:30:00,76.0,76.14,75.92,76.1,1061160.0,69.3824,69.5102,69.3093,69.4736,1061160.0
2022-02-10 12:00:00,76.1,76.22,76.1,76.19,1096226.0,69.4736,69.5832,69.4736,69.5558,1096226.0
2022-02-10 12:30:00,76.18,76.21,75.69,75.73,1579958.0,69.5467,69.5741,69.0993,69.1359,1579958.0
2022-02-10 13:00:00,75.73,75.8,75.59,75.61,1535192.0,69.1359,69.1998,69.0081,69.0263,1535192.0
2022-02-10 13:30:00,75.6,75.66,75.48,75.58,1294412.0,69.0172,69.072,68.9076,68.9989,1294412.0
2022-02-10 14:00:00,75.58,75.64,75.41,75.51,1344722.0,68.9989,69.0537,68.8437,68.935,1344722.0
2022-02-10 14:30:00,75.51,75.61,75.43,75.53,788525.0,68.935,69.0263,68.862,68.9533,788525.0
2022-02-10 15:00:00,75.53,75.71,75.48,75.59,1249361.0,68.9533,69.1176,68.9076,69.0081,1249361.0
2022-02-10 15:30:00,75.59,75.6,75.24,75.52,2382884.0,69.0081,69.0172,68.6885,68.9442,2382884.0
2022-02-11 09:30:00,75.74,76.02,75.52,75.88,1866138.0,69.145,69.4006,68.9442,69.2728,1866138.0
2022-02-11 10:00:00,75.88,75.98,75.77,75.9,1551601.0,69.2728,69.3641,69.1724,69.2911,1551601.0
2022-02-11 10:30:00,75.89,75.9,75.68,75.72,1363299.0,69.2819,69.2911,69.0902,69.1267,1363299.0
2022-02-11 11:00:00,75.72,75.85,75.54,75.55,797262.0,69.1267,69.2454,68.9624,68.9715,797262.0
2022-02-11 11:30:00,75.55,75.64,75.42,75.62,721256.0,68.9715,69.0537,68.8529,69.0354,721256.0
2022-02-11 12:00:00,75.62,75.76,75.59,75.67,432381.0,69.0354,69.1633,69.0081,69.0811,432381.0
2022-02-11 12:30:00,75.67,75.71,75.58,75.68,407869.0,69.0811,69.1176,68.9989,69.0902,407869.0
2022-02-11 13:00:00,75.68,75.85,75.58,75.59,677517.0,69.0902,69.2454,68.9989,69.0081,677517.0
2022-02-11 13:30:00,75.58,75.58,75.03,75.2,1632951.0,68.9989,68.9989,68.4968,68.652,1632951.0
2022-02-11 14:00:00,75.2,75.62,75.08,75.41,1877146.0,68.652,69.0354,68.5425,68.8437,1877146.0
2022-02-11 14:30:00,75.42,75.66,75.22,75.42,1280579.0,68.8529,69.072,68.6703,68.8529,1280579.0
2022-02-11 15:00:00,75.41,75.51,75.25,75.35,1550945.0,68.8437,68.935,68.6977,68.789,1550945.0
2022-02-11 15:30:00,75.35,75.5,75.09,75.23,3196262.0,68.789,68.9259,68.5516,68.6794,3196262.0
2022-02-14 09:30:00,75.27,75.53,74.61,74.83,2148966.0,68.7159,68.9533,68.1134,68.3142,2148966.0
2022-02-14 10:00:00,74.83,74.85,74.34,74.59,1886917.0,68.3142,68.3325,67.8669,68.0951,1886917.0
2022-02-14 10:30:00,74.58,74.62,74.11,74.15,1917063.0,68.086,68.1225,67.6569,67.6934,1917063.0
2022-02-14 11:00:00,74.16,74.25,74.04,74.18,1152816.0,67.7026,67.7847,67.593,67.7208,1152816.0
2022-02-14 11:30:00,74.18,74.54,74.16,74.53,1676202.0,67.7208,68.0495,67.7026,68.0404,1676202.0
2022-02-14 12:00:00,74.53,74.75,74.39,74.75,811493.0,68.0404,68.2412,67.9125,68.2412,811493.0
2022-02-14 12:30:00,74.75,74.87,74.72,74.87,584735.0,68.2412,68.3507,68.2138,68.3507,584735.0
2022-02-14 13:00:00,74.88,74.97,74.82,74.88,621593.0,68.3599,68.442,68.3051,68.3599,621593.0
2022-02-14 13:30:00,74.87,74.89,74.57,74.64,1351862.0,68.3507,68.369,68.0769,68.1408,1351862.0
2022-02-14 14:00:00,74.63,74.91,74.51,74.72,1735242.0,68.1316,68.3873,68.0221,68.2138,1735242.0
2022-02-14 14:30:00,74.72,74.86,74.64,74.74,1770096.0,68.2138,68.3416,68.1408,68.2321,1770096.0
2022-02-14 15:00:00,74.73,74.94,74.65,74.82,1697655.0,68.2229,68.4147,68.1499,68.3051,1697655.0
2022-02-14 15:30:00,74.82,75.17,74.79,75.03,4835922.0,68.3051,68.6246,68.2777,68.4968,4835922.0
2022-02-15 09:30:00,75.49,75.97,75.4,75.66,2064794.0,68.9168,69.355,68.8346,69.072,2064794.0
2022-02-15 10:00:00,75.66,75.83,75.54,75.8,1013824.0,69.072,69.2272,68.9624,69.1998,1013824.0
2022-02-15 10:30:00,75.8,75.81,75.6,75.73,771819.0,69.1998,69.2089,69.0172,69.1359,771819.0
2022-02-15 11:00:00,75.73,75.75,75.4,75.45,592473.0,69.1359,69.1541,68.8346,68.8802,592473.0
2022-02-15 11:30:00,75.44,75.56,75.38,75.48,471477.0,68.8711,68.9807,68.8163,68.9076,471477.0
2022-02-15 12:00:00,75.49,75.51,75.34,75.43,430397.0,68.9168,68.935,68.7798,68.862,430397.0
2022-02-15 12:30:00,75.42,75.44,75.22,75.25,710547.0,68.8529,68.8711,68.6703,68.6977,710547.0
2022-02-15 13:00:00,75.26,75.39,75.24,75.39,379482.0,68.7068,68.8255,68.6885,68.8255,379482.0
2022-02-15 13:30:00,75.4,75.42,75.28,75.3,261805.0,68.8346,68.8529,68.725,68.7433,261805.0
2022-02-15 14:00:00,75.31,75.31,75.14,75.24,401764.0,68.7524,68.7524,68.5972,68.6885,401764.0
2022-02-15 14:30:00,75.23,75.27,75.05,75.1,773062.0,68.6794,68.7159,68.5151,68.5607,773062.0
2022-02-15 15:00:00,75.09,75.15,75.05,75.08,555664.0,68.5516,68.6064,68.5151,68.5425,555664.0
2022-02-15 15:30:00,75.07,75.18,74.82,75.17,3053293.0,68.5333,68.6338,68.3051,68.6246,3053293.0
2022-02-16 09:30:00,75.13,75.58,75.1,75.22,2142378.0,68.5881,68.9989,68.5607,68.6703,2142378.0
2022-02-16 10:00:00,75.21,75.27,74.95,74.99,995677.0,68.6611,68.7159,68.4238,68.4603,995677.0
2022-02-16 10:30:00,74.99,75.02,74.58,74.71,843996.0,68.4603,68.4877,68.086,68.2047,843996.0
2022-02-16 11:00:00,74.72,74.97,74.72,74.96,550747.0,68.2138,68.442,68.2138,68.4329,550747.0
2022-02-16 11:30:00,74.95,75.0,74.81,74.95,315183.0,68.4238,68.4694,68.296,68.4238,315183.0
2022-02-16 12:00:00,74.94,75.06,74.94,75.03,322641.0,68.4147,68.5242,68.4147,68.4968,322641.0
2022-02-16 12:30:00,75.02,75.05,74.86,75.03,389492.0,68.4877,68.5151,68.3416,68.4968,389492.0
2022-02-16 13:00:00,75.02,75.11,75.01,75.05,331172.0,68.4877,68.5699,68.4786,68.5151,331172.0
2022-02-16 13:30:00,75.05,75.07,74.91,74.97,954899.0,68.5151,68.5333,68.3873,68.442,954899.0
2022-02-16 14:00:00,74.96,75.36,74.9,75.28,1535873.0,68.4329,68.7981,68.3781,68.725,1535873.0
2022-02-16 14:30:00,75.28,75.4,75.21,75.4,583114.0,68.725,68.8346,68.6611,68.8346,583114.0
2022-02-16 15:00:00,75.41,75.48,75.32,75.44,859062.0,68.8437,68.9076,68.7616,68.8711,859062.0
2022-02-16 15:30:00,75.44,75.58,75.25,75.32,2511619.0,68.8711,68.9989,68.6977,68.7616,2511619.0
2022-02-17 09:30:00,75.09,75.21,74.9,74.97,1448719.0,68.5516,68.6611,68.3781,68.442,1448719.0
2022-02-17 10:00:00,74.97,75.32,74.93,75.22,1003855.0,68.442,68.7616,68.4055,68.6703,1003855.0
2022-02-17 10:30:00,75.21,75.48,75.18,75.42,920068.0,68.6611,68.9076,68.6338,68.8529,920068.0
2022-02-17 11:00:00,75.41,75.47,75.23,75.29,451045.0,68.8437,68.8985,68.6794,68.7342,451045.0
2022-02-17 11:30:00,75.29,75.51,75.25,75.43,286485.0,68.7342,68.935,68.6977,68.862,286485.0
2022-02-17 12:00:00,75.43,75.67,75.4,75.65,393285.0,68.862,69.0811,68.8346,69.0628,393285.0
2022-02-17 12:30:00,75.64,75.73,75.59,75.72,774481.0,69.0537,69.1359,69.0081,69.1267,774481.0
2022-02-17 13:00:00,75.72,76.01,75.71,75.99,761228.0,69.1267,69.3915,69.1176,69.3732,761228.0
2022-02-17 13:30:00,75.98,76.1,75.96,76.05,540163.0,69.3641,69.4736,69.3458,69.428,540163.0
2022-02-17 14:00:00,76.05,76.1,75.97,75.97,499067.0,69.428,69.4736,69.355,69.355,499067.0
2022-02-17 14:30:00,75.97,76.01,75.91,75.94,1392086.0,69.355,69.3915,69.3002,69.3276,1392086.0
2022-02-17 15:00:00,75.94,75.99,75.7,75.91,667142.0,69.3276,69.3732,69.1085,69.3002,667142.0
2022-02-17 15:30:00,75.9,76.0,75.79,75.89,2789690.0,69.2911,69.3824,69.1906,69.2819,2789690.0
2022-02-18 09:30:00,75.82,76.17,75.8,76.16,1701064.0,69.218,69.5376,69.1998,69.5284,1701064.0
2022-02-18 10:00:00,76.16,76.27,76.02,76.2,825937.0,69.5284,69.6288,69.4006,69.5649,825937.0
2022-02-18 10:30:00,76.19,76.26,76.01,76.24,890510.0,69.5558,69.6197,69.3915,69.6015,890510.0
2022-02-18 11:00:00,76.24,76.32,76.12,76.22,1152860.0,69.6015,69.6745,69.4919,69.5832,1152860.0
2022-02-18 11:30:00,76.21,76.25,75.81,75.84,784161.0,69.5741,69.6106,69.2089,69.2363,784161.0
2022-02-18 12:00:00,75.84,75.89,75.71,75.84,764646.0,69.2363,69.2819,69.1176,69.2363,764646.0
2022-02-18 12:30:00,75.83,75.87,75.61,75.61,1296381.0,69.2272,69.2637,69.0263,69.0263,1296381.0
2022-02-18 13:00:00,75.61,75.81,75.58,75.69,1638720.0,69.0263,69.2089,68.9989,69.0993,1638720.0
2022-02-18 13:30:00,75.68,75.86,75.61,75.83,579181.0,69.0902,69.2545,69.0263,69.2272,579181.0
2022-02-18 14:00:00,75.83,76.02,75.8,75.99,711476.0,69.2272,69.4006,69.1998,69.3732,711476.0
2022-02-18 14:30:00,75.99,76.2,75.91,76.17,858924.0,69.3732,69.5649,69.3002,69.5376,858924.0
2022-02-18 15:00:00,76.17,76.24,75.93,75.97,1407693.0,69.5376,69.6015,69.3184,69.355,1407693.0
2022-02-18 15:30:00,75.96,76.15,75.79,76.02,2963288.0,69.3458,69.5193,69.1906,69.4006,2963288.0
2022-02-22 09:30:00,76.06,76.15,75.24,75.71,2516902.0,69.4371,69.5193,68.6885,69.1176,2516902.0
2022-02-22 10:00:00,75.71,75.77,75.35,75.59,1728161.0,69.1176,69.1724,68.789,69.0081,1728161.0
2022-02-22 10:30:00,75.59,75.64,75.43,75.46,1007934.0,69.0081,69.0537,68.862,68.8894,1007934.0
2022-02-22 11:00:00,75.45,75.92,75.45,75.85,997447.0,68.8802,69.3093,68.8802,69.2454,997447.0
2022-02-22 11:30:00,75.85,75.88,75.58,75.7,1215775.0,69.2454,69.2728,68.9989,69.1085,1215775.0
2022-02-22 12:00:00,75.69,75.82,75.62,75.63,542706.0,69.0993,69.218,69.0354,69.0446,542706.0
2022-02-22 12:30:00,75.62,75.62,75.33,75.36,774745.0,69.0354,69.0354,68.7707,68.7981,774745.0
2022-02-22 13:00:00,75.36,75.42,75.15,75.31,1076611.0,68.7981,68.8529,68.6064,68.7524,1076611.0
2022-02-22 13:30:00,75.31,75.34,75.07,75.19,744406.0,68.7524,68.7798,68.5333,68.6429,744406.0
2022-02-22 14:00:00,75.18,75.29,74.96,75.16,1865337.0,68.6338,68.7342,68.4329,68.6155,1865337.0
2022-02-22 14:30:00,75.15,75.48,75.09,75.36,1507391.0,68.6064,68.9076,68.5516,68.7981,1507391.0
2022-02-22 15:00:00,75.37,75.57,75.35,75.51,1945764.0,68.8072,68.9898,68.789,68.935,1945764.0
2022-02-22 15:30:00,75.5,75.61,75.18,75.43,4123232.0,68.9259,69.0263,68.6338,68.862,4123232.0
2022-02-23 09:30:00,75.69,75.73,75.32,75.55,1535559.0,69.0993,69.1359,68.7616,68.9715,1535559.0
2022-02-23 10:00:00,75.55,75.58,75.27,75.31,1099756.0,68.9715,68.9989,68.7159,68.7524,1099756.0
2022-02-23 10:30:00,75.3,75.5,75.26,75.41,795835.0,68.7433,68.9259,68.7068,68.8437,795835.0
2022-02-23 11:00:00,75.41,75.52,75.3,75.44,640658.0,68.8437,68.9442,68.7433,68.8711,640658.0
2022-02-23 11:30:00,75.45,75.53,75.31,75.5,732060.0,68.8802,68.9533,68.7524,68.9259,732060.0
2022-02-23 12:00:00,75.5,75.61,75.34,75.59,479465.0,68.9259,69.0263,68.7798,69.0081,479465.0
2022-02-23 12:30:00,75.59,75.63,75.35,75.4,505077.0,69.0081,69.0446,68.789,68.8346,505077.0
2022-02-23 13:00:00,75.41,75.41,75.17,75.2,795613.0,68.8437,68.8437,68.6246,68.652,795613.0
2022-02-23 13:30:00,75.21,75.34,75.06,75.25,594779.0,68.6611,68.7798,68.5242,68.6977,594779.0
2022-02-23 14:00:00,75.24,75.3,75.05,75.08,836161.0,68.6885,68.7433,68.5151,68.5425,836161.0
2022-02-23 14:30:00,75.09,75.13,74.91,74.98,830687.0,68.5516,68.5881,68.3873,68.4512,830687.0
2022-02-23 15:00:00,74.98,74.98,74.78,74.95,1431640.0,68.4512,68.4512,68.2686,68.4238,1431640.0
2022-02-23 15:30:00,74.95,74.96,74.73,74.84,3938040.0,68.4238,68.4329,68.2229,68.3234,3938040.0
2022-02-24 09:30:00,73.87,74.0,73.31,73.64,2715675.0,67.4378,67.5565,66.9266,67.2278,2715675.0
2022-02-24 10:00:00,73.64,73.69,72.97,73.02,2604162.0,67.2278,67.2735,66.6162,66.6618,2604162.0
2022-02-24 10:30:00,73.02,73.16,72.65,72.76,2034893.0,66.6618,66.7896,66.3241,66.4245,2034893.0
2022-02-24 11:00:00,72.75,72.8,72.5,72.52,1951748.0,66.4153,66.461,66.1871,66.2054,1951748.0
2022-02-24 11:30:00,72.52,72.81,72.4,72.77,1649185.0,66.2054,66.4701,66.0958,66.4336,1649185.0
2022-02-24 12:00:00,72.77,72.81,72.55,72.64,1130622.0,66.4336,66.4701,66.2328,66.3149,1130622.0
2022-02-24 12:30:00,72.63,72.69,72.38,72.46,1273516.0,66.3058,66.3606,66.0776,66.1506,1273516.0
2022-02-24 13:00:00,72.46,72.53,72.21,72.22,1113395.0,66.1506,66.2145,65.9224,65.9315,1113395.0
2022-02-24 13:30:00,72.23,72.7,72.19,72.54,1304560.0,65.9406,66.3697,65.9041,66.2236,1304560.0
2022-02-24 14:00:00,72.53,72.82,72.43,72.79,1674896.0,66.2145,66.4793,66.1232,66.4519,1674896.0
2022-02-24 14:30:00,72.78,73.03,72.76,72.99,1849758.0,66.4427,66.671,66.4245,66.6344,1849758.0
2022-02-24 15:00:00,72.99,73.25,72.95,73.0,2547251.0,66.6344,66.8718,66.5979,66.6436,2547251.0
2022-02-24 15:30:00,73.01,73.66,72.95,73.57,4517380.0,66.6527,67.2461,66.5979,67.1639,4517380.0
2022-02-25 09:30:00,74.0,74.92,73.94,74.57,2071475.0,67.5565,68.3964,67.5017,68.0769,2071475.0
2022-02-25 10:00:00,74.57,74.93,74.57,74.9,1895001.0,68.0769,68.4055,68.0769,68.3781,1895001.0
2022-02-25 10:30:00,74.9,75.32,74.87,75.27,1388116.0,68.3781,68.7616,68.3507,68.7159,1388116.0
2022-02-25 11:00:00,75.28,75.6,75.21,75.45,1188947.0,68.725,69.0172,68.6611,68.8802,1188947.0
2022-02-25 11:30:00,75.45,75.52,75.3,75.48,925244.0,68.8802,68.9442,68.7433,68.9076,925244.0
2022-02-25 12:00:00,75.48,75.73,75.43,75.72,1390719.0,68.9076,69.1359,68.862,69.1267,1390719.0
2022-02-25 12:30:00,75.72,75.83,75.66,75.73,697013.0,69.1267,69.2272,69.072,69.1359,697013.0
2022-02-25 13:00:00,75.73,75.77,75.55,75.76,1027351.0,69.1359,69.1724,68.9715,69.1633,1027351.0
2022-02-25 13:30:00,75.76,76.02,75.7,75.83,1801307.0,69.1633,69.4006,69.1085,69.2272,1801307.0
2022-02-25 14:00:00,75.84,75.93,75.74,75.9,880078.0,69.2363,69.3184,69.145,69.2911,880078.0
2022-02-25 14:30:00,75.89,75.92,75.57,75.71,867037.0,69.2819,69.3093,68.9898,69.1176,867037.0
2022-02-25 15:00:00,75.71,75.87,75.57,75.75,960968.0,69.1176,69.2637,68.9898,69.1541,960968.0
2022-02-25 15:30:00,75.75,75.95,75.56,75.92,4030563.0,69.1541,69.3367,68.9807,69.3093,4030563.0
2022-02-28 09:30:00,74.73,75.21,74.56,74.9,2388722.0,68.2229,68.6611,68.0677,68.3781,2388722.0
2022-02-28 10:00:00,74.9,74.96,74.48,74.49,1135864.0,68.3781,68.4329,67.9947,68.0038,1135864.0
2022-02-28 10:30:00,74.48,74.8,74.45,74.74,1393103.0,67.9947,68.2868,67.9673,68.2321,1393103.0
2022-02-28 11:00:00,74.73,75.07,74.73,75.02,961096.0,68.2229,68.5333,68.2229,68.4877,961096.0
2022-02-28 11:30:00,75.03,75.12,74.64,74.89,905076.0,68.4968,68.579,68.1408,68.369,905076.0
2022-02-28 12:00:00,74.89,74.97,74.61,74.62,763054.0,68.369,68.442,68.1134,68.1225,763054.0
2022-02-28 12:30:00,74.62,74.64,74.39,74.43,679135.0,68.1225,68.1408,67.9125,67.9491,679135.0
2022-02-28 13:00:00,74.42,74.67,74.34,74.38,824750.0,67.9399,68.1682,67.8669,67.9034,824750.0
2022-02-28 13:30:00,74.38,74.65,74.26,74.61,685058.0,67.9034,68.1499,67.7939,68.1134,685058.0
2022-02-28 14:00:00,74.61,74.61,74.09,74.26,1268593.0,68.1134,68.1134,67.6387,67.7939,1268593.0
2022-02-28 14:30:00,74.25,74.51,74.21,74.44,831297.0,67.7847,68.0221,67.7482,67.9582,831297.0
2022-02-28 15:00:00,74.43,74.64,74.31,74.56,1290208.0,67.9491,68.1408,67.8395,68.0677,1290208.0
2022-02-28 15:30:00,74.55,75.02,74.29,74.96,4615884.0,68.0586,68.4877,67.8213,68.4329,4615884.0
2022-03-01 09:30:00,74.77,75.31,74.65,74.83,2791402.0,68.2595,68.7524,68.1499,68.3142,2791402.0
2022-03-01 10:00:00,74.85,75.04,74.56,74.67,1859715.0,68.3325,68.5059,68.0677,68.1682,1859715.0
2022-03-01 10:30:00,74.68,74.73,74.43,74.61,1203094.0,68.1773,68.2229,67.9491,68.1134,1203094.0
2022-03-01 11:00:00,74.61,74.84,74.59,74.82,883231.0,68.1134,68.3234,68.0951,68.3051,883231.0
2022-03-01 11:30:00,74.82,74.82,74.18,74.28,1090814.0,68.3051,68.3051,67.7208,67.8121,1090814.0
2022-03-01 12:00:00,74.26,74.35,74.17,74.31,826417.0,67.7939,67.876,67.7117,67.8395,826417.0
2022-03-01 12:30:00,74.31,74.51,74.28,74.46,723466.0,67.8395,68.0221,67.8121,67.9764,723466.0
2022-03-01 13:00:00,74.45,74.53,74.12,74.16,690684.0,67.9673,68.0404,67.6661,67.7026,690684.0
2022-03-01 13:30:00,74.15,74.42,74.12,74.29,705719.0,67.6934,67.9399,67.6661,67.8213,705719.0
2022-03-01 14:00:00,74.28,74.45,74.08,74.43,1098705.0,67.8121,67.9673,67.6295,67.9491,1098705.0
2022-03-01 14:30:00,74.43,74.64,74.4,74.48,1093554.0,67.9491,68.1408,67.9217,67.9947,1093554.0
2022-03-01 15:00:00,74.49,74.78,74.42,74.43,1512696.0,68.0038,68.2686,67.9399,67.9491,1512696.0
2022-03-01 15:30:00,74.42,74.5,74.05,74.45,2771593.0,67.9399,68.013,67.6021,67.9673,2771593.0
2022-03-02 09:30:00,74.48,74.68,74.38,74.58,1667537.0,67.9947,68.1773,67.9034,68.086,1667537.0
2022-03-02 10:00:00,74.59,75.15,74.56,75.04,1297229.0,68.0951,68.6064,68.0677,68.5059,1297229.0
2022-03-02 10:30:00,75.04,75.24,74.86,75.13,1291973.0,68.5059,68.6885,68.3416,68.5881,1291973.0
2022-03-02 11:00:00,75.13,75.4,75.05,75.33,1405913.0,68.5881,68.8346,68.5151,68.7707,1405913.0
2022-03-02 11:30:00,75.33,75.54,75.26,75.36,1298183.0,68.7707,68.9624,68.7068,68.7981,1298183.0
2022-03-02 12:00:00,75.37,75.53,75.29,75.46,992681.0,68.8072,68.9533,68.7342,68.8894,992681.0
2022-03-02 12:30:00,75.46,75.57,75.4,75.47,680409.0,68.8894,68.9898,68.8346,68.8985,680409.0
2022-03-02 13:00:00,75.47,75.56,75.41,75.47,526995.0,68.8985,68.9807,68.8437,68.8985,526995.0
2022-03-02 13:30:00,75.47,75.59,75.46,75.51,836386.0,68.8985,69.0081,68.8894,68.935,836386.0
2022-03-02 14:00:00,75.52,75.59,75.36,75.4,875371.0,68.9442,69.0081,68.7981,68.8346,875371.0
2022-03-02 14:30:00,75.4,75.49,75.27,75.31,820363.0,68.8346,68.9168,68.7159,68.7524,820363.0
2022-03-02 15:00:00,75.31,75.43,75.2,75.37,1098524.0,68.7524,68.862,68.652,68.8072,1098524.0
2022-03-02 15:30:00,75.38,75.5,75.18,75.25,3899638.0,68.8163,68.9259,68.6338,68.6977,3899638.0
2022-03-03 09:30:00,75.58,76.18,75.55,75.93,1670570.0,68.9989,69.5467,68.9715,69.3184,1670570.0
2022-03-03 10:00:00,75.93,76.1,75.85,75.95,1113299.0,69.3184,69.4736,69.2454,69.3367,1113299.0
2022-03-03 10:30:00,75.95,76.0,75.69,75.72,1182254.0,69.3367,69.3824,69.0993,69.1267,1182254.0
2022-03-03 11:00:00,75.72,75.81,75.51,75.63,1013699.0,69.1267,69.2089,68.935,69.0446,1013699.0
2022-03-03 11:30:00,75.62,75.75,75.56,75.68,1132905.0,69.0354,69.1541,68.9807,69.0902,1132905.0
2022-03-03 12:00:00,75.67,75.87,75.66,75.74,765266.0,69.0811,69.2637,69.072,69.145,765266.0
2022-03-03 12:30:00,75.74,76.09,75.72,75.92,2042090.0,69.145,69.4645,69.1267,69.3093,2042090.0
2022-03-03 13:00:00,75.92,76.04,75.85,76.04,656383.0,69.3093,69.4189,69.2454,69.4189,656383.0
2022-03-03 13:30:00,76.03,76.15,75.95,76.11,642184.0,69.4097,69.5193,69.3367,69.4828,642184.0
2022-03-03 14:00:00,76.1,76.31,76.09,76.28,1333630.0,69.4736,69.6654,69.4645,69.638,1333630.0
2022-03-03 14:30:00,76.28,76.28,75.85,75.9,1090949.0,69.638,69.638,69.2454,69.2911,1090949.0
2022-03-03 15:00:00,75.9,76.02,75.7,75.99,1203686.0,69.2911,69.4006,69.1085,69.3732,1203686.0
2022-03-03 15:30:00,75.98,75.98,75.63,75.85,4043540.0,69.3641,69.3641,69.0446,69.2454,4043540.0
2022-03-04 09:30:00,74.83,75.09,74.71,75.02,2386989.0,68.3142,68.5516,68.2047,68.4877,2386989.0
2022-03-04 10:00:00,75.02,75.09,74.71,74.96,994961.0,68.4877,68.5516,68.2047,68.4329,994961.0
2022-03-04 10:30:00,74.96,75.18,74.9,75.1,913225.0,68.4329,68.6338,68.3781,68.5607,913225.0
2022-03-04 11:00:00,75.11,75.33,75.1,75.29,1110228.0,68.5699,68.7707,68.5607,68.7342,1110228.0
2022-03-04 11:30:00,75.28,75.39,75.15,75.36,1192704.0,68.725,68.8255,68.6064,68.7981,1192704.0
2022-03-04 12:00:00,75.37,75.66,75.3,75.65,1233517.0,68.8072,69.072,68.7433,69.0628,1233517.0
2022-03-04 12:30:00,75.64,75.82,75.59,75.78,1206525.0,69.0537,69.218,69.0081,69.1815,1206525.0
2022-03-04 13:00:00,75.78,75.94,75.78,75.93,2016002.0,69.1815,69.3276,69.1815,69.3184,2016002.0
2022-03-04 13:30:00,75.93,75.97,75.71,75.74,1428838.0,69.3184,69.355,69.1176,69.145,1428838.0
2022-03-04 14:00:00,75.74,76.03,75.63,75.98,1755139.0,69.145,69.4097,69.0446,69.3641,1755139.0
2022-03-04 14:30:00,75.98,76.0,75.68,75.69,1260525.0,69.3641,69.3824,69.0902,69.0993,1260525.0
2022-03-04 15:00:00,75.69,75.88,75.67,75.78,1701863.0,69.0993,69.2728,69.0811,69.1815,1701863.0
2022-03-04 15:30:00,75.77,75.95,75.61,75.89,3317968.0,69.1724,69.3367,69.0263,69.2819,3317968.0
2022-03-07 09:30:00,75.5,75.53,74.86,75.1,1813056.0,68.9259,68.9533,68.3416,68.5607,1813056.0
2022-03-07 10:00:00,75.09,75.56,75.02,75.36,978997.0,68.5516,68.9807,68.4877,68.7981,978997.0
2022-03-07 10:30:00,75.36,75.79,75.34,75.5,1250357.0,68.7981,69.1906,68.7798,68.9259,1250357.0
2022-03-07 11:00:00,75.5,75.55,75.11,75.17,1325742.0,68.9259,68.9715,68.5699,68.6246,1325742.0
2022-03-07 11:30:00,75.17,75.19,74.8,74.81,1054674.0,68.6246,68.6429,68.2868,68.296,1054674.0
2022-03-07 12:00:00,74.82,74.85,74.42,74.64,753854.0,68.3051,68.3325,67.9399,68.1408,753854.0
2022-03-07 12:30:00,74.63,74.72,74.48,74.64,1454200.0,68.1316,68.2138,67.9947,68.1408,1454200.0
2022-03-07 13:00:00,74.64,74.82,74.49,74.62,1242996.0,68.1408,68.3051,68.0038,68.1225,1242996.0
2022-03-07 13:30:00,74.62,74.84,74.46,74.58,879901.0,68.1225,68.3234,67.9764,68.086,879901.0
2022-03-07 14:00:00,74.58,74.67,74.51,74.55,1112527.0,68.086,68.1682,68.0221,68.0586,1112527.0
2022-03-07 14:30:00,74.54,74.73,74.45,74.7,1055633.0,68.0495,68.2229,67.9673,68.1956,1055633.0
2022-03-07 15:00:00,74.69,74.72,74.48,74.62,1664293.0,68.1864,68.2138,67.9947,68.1225,1664293.0
2022-03-07 15:30:00,74.62,74.66,74.4,74.51,3807093.0,68.1225,68.159,67.9217,68.0221,3807093.0
2022-03-08 09:30:00,74.59,74.76,73.61,73.73,2901225.0,68.0951,68.2503,67.2005,67.31,2901225.0
2022-03-08 10:00:00,73.72,73.75,73.31,73.57,1642041.0,67.3009,67.3283,66.9266,67.1639,1642041.0
2022-03-08 10:30:00,73.57,73.74,73.29,73.45,1922614.0,67.1639,67.3191,66.9083,67.0544,1922614.0
2022-03-08 11:00:00,73.46,73.46,73.06,73.1,1686343.0,67.0635,67.0635,66.6984,66.7349,1686343.0
2022-03-08 11:30:00,73.1,73.19,72.98,73.16,1317753.0,66.7349,66.817,66.6253,66.7896,1317753.0
2022-03-08 12:00:00,73.17,73.95,73.09,73.9,2116202.0,66.7988,67.5109,66.7257,67.4652,2116202.0
2022-03-08 12:30:00,73.91,74.2,73.83,73.84,1808645.0,67.4743,67.7391,67.4013,67.4104,1808645.0
2022-03-08 13:00:00,73.84,74.23,73.76,73.79,1561092.0,67.4104,67.7665,67.3374,67.3648,1561092.0
2022-03-08 13:30:00,73.8,73.8,73.06,73.13,1580280.0,67.3739,67.3739,66.6984,66.7623,1580280.0
2022-03-08 14:00:00,73.13,73.24,72.93,73.24,2975850.0,66.7623,66.8627,66.5797,66.8627,2975850.0
2022-03-08 14:30:00,73.23,73.55,73.1,73.32,1729578.0,66.8536,67.1457,66.7349,66.9357,1729578.0
2022-03-08 15:00:00,73.32,73.49,72.76,72.77,2281874.0,66.9357,67.0909,66.4245,66.4336,2281874.0
2022-03-08 15:30:00,72.77,72.9,72.43,72.46,4497452.0,66.4336,66.5523,66.1232,66.1506,4497452.0
2022-03-09 09:30:00,73.6,73.63,72.89,72.97,2091090.0,67.1913,67.2187,66.5432,66.6162,2091090.0
2022-03-09 10:00:00,72.97,73.41,72.88,72.92,1657185.0,66.6162,67.0179,66.534,66.5705,1657185.0
2022-03-09 10:30:00,72.93,72.93,72.65,72.86,1658932.0,66.5797,66.5797,66.3241,66.5158,1658932.0
2022-03-09 11:00:00,72.87,73.09,72.79,73.02,1039882.0,66.5249,66.7257,66.4519,66.6618,1039882.0
2022-03-09 11:30:00,73.02,73.42,73.02,73.4,707447.0,66.6618,67.027,66.6618,67.0087,707447.0
2022-03-09 12:00:00,73.4,73.5,73.27,73.43,879305.0,67.0087,67.1,66.8901,67.0361,879305.0
2022-03-09 12:30:00,73.43,73.53,73.26,73.44,734480.0,67.0361,67.1274,66.8809,67.0453,734480.0
2022-03-09 13:00:00,73.44,73.54,73.32,73.35,594273.0,67.0453,67.1366,66.9357,66.9631,594273.0
2022-03-09 13:30:00,73.36,73.39,73.1,73.19,746850.0,66.9722,66.9996,66.7349,66.817,746850.0
2022-03-09 14:00:00,73.2,73.43,73.17,73.28,612889.0,66.8262,67.0361,66.7988,66.8992,612889.0
2022-03-09 14:30:00,73.29,73.38,73.15,73.16,799737.0,66.9083,66.9905,66.7805,66.7896,799737.0
2022-03-09 15:00:00,73.16,73.44,73.15,73.4,1152080.0,66.7896,67.0453,66.7805,67.0087,1152080.0
2022-03-09 15:30:00,73.4,73.48,72.89,72.98,3186532.0,67.0087,67.0818,66.5432,66.6253,3186532.0
2022-03-10 09:30:00,72.45,72.61,72.07,72.52,1639292.0,66.1415,66.2875,65.7946,66.2054,1639292.0
2022-03-10 10:00:00,72.51,72.73,72.27,72.3,1204972.0,66.1962,66.3971,65.9771,66.0045,1204972.0
2022-03-10 10:30:00,72.3,72.39,72.01,72.04,1603182.0,66.0045,66.0867,65.7398,65.7672,1603182.0
2022-03-10 11:00:00,72.04,72.18,71.69,71.7,1831010.0,65.7672,65.895,65.4476,65.4568,1831010.0
2022-03-10 11:30:00,71.7,71.91,71.6,71.9,1107239.0,65.4568,65.6485,65.3655,65.6394,1107239.0
2022-03-10 12:00:00,71.9,72.04,71.83,72.03,701435.0,65.6394,65.7672,65.5755,65.758,701435.0
2022-03-10 12:30:00,72.03,72.06,71.8,71.93,917778.0,65.758,65.7854,65.5481,65.6667,917778.0
2022-03-10 13:00:00,71.93,72.12,71.92,72.07,2618060.0,65.6667,65.8402,65.6576,65.7946,2618060.0
2022-03-10 13:30:00,72.06,72.17,71.99,72.12,835057.0,65.7854,65.8858,65.7215,65.8402,835057.0
2022-03-10 14:00:00,72.12,72.25,72.09,72.17,1357534.0,65.8402,65.9589,65.8128,65.8858,1357534.0
2022-03-10 14:30:00,72.17,72.29,72.08,72.24,2089999.0,65.8858,65.9954,65.8037,65.9498,2089999.0
2022-03-10 15:00:00,72.25,72.29,71.95,72.04,1365713.0,65.9589,65.9954,65.685,65.7672,1365713.0
2022-03-10 15:30:00,72.04,72.41,72.02,72.27,3047484.0,65.7672,66.105,65.7489,65.9771,3047484.0
2022-03-11 09:30:00,72.55,72.94,72.52,72.71,1798165.0,66.2328,66.5888,66.2054,66.3788,1798165.0
2022-03-11 10:00:00,72.71,72.74,72.33,72.5,1454954.0,66.3788,66.4062,66.0319,66.1871,1454954.0
2022-03-11 10:30:00,72.5,72.63,72.45,72.56,848554.0,66.1871,66.3058,66.1415,66.2419,848554.0
2022-03-11 11:00:00,72.56,72.61,72.35,72.56,502295.0,66.2419,66.2875,66.0502,66.2419,502295.0
2022-03-11 11:30:00,72.55,72.56,72.23,72.28,809535.0,66.2328,66.2419,65.9406,65.9863,809535.0
2022-03-11 12:00:00,72.28,72.29,72.04,72.06,739547.0,65.9863,65.9954,65.7672,65.7854,739547.0
2022-03-11 12:30:00,72.07,72.15,72.04,72.09,620902.0,65.7946,65.8676,65.7672,65.8128,620902.0
2022-03-11 13:00:00,72.08,72.17,72.02,72.15,534788.0,65.8037,65.8858,65.7489,65.8676,534788.0
2022-03-11 13:30:00,72.15,72.18,71.95,71.97,631542.0,65.8676,65.895,65.685,65.7033,631542.0
2022-03-11 14:00:00,71.96,72.02,71.89,72.0,476987.0,65.6941,65.7489,65.6302,65.7307,476987.0
2022-03-11 14:30:00,72.01,72.04,71.68,71.79,693823.0,65.7398,65.7672,65.4385,65.5389,693823.0
2022-03-11 15:00:00,71.78,71.81,71.68,71.7,721556.0,65.5298,65.5572,65.4385,65.4568,721556.0
2022-03-11 15:30:00,71.69,71.7,71.34,71.43,2970063.0,65.4476,65.4568,65.1281,65.2103,2970063.0
2022-03-14 09:30:00,71.89,72.07,71.43,71.96,2357555.0,65.6302,65.7946,65.2103,65.6941,2357555.0
2022-03-14 10:00:00,71.95,72.08,71.71,71.99,1452781.0,65.685,65.8037,65.4659,65.7215,1452781.0
2022-03-14 10:30:00,71.99,72.46,71.99,72.43,1546174.0,65.7215,66.1506,65.7215,66.1232,1546174.0
2022-03-14 11:00:00,72.44,72.54,72.3,72.45,1230835.0,66.1323,66.2236,66.0045,66.1415,1230835.0
2022-03-14 11:30:00,72.45,72.46,72.25,72.37,1027319.0,66.1415,66.1506,65.9589,66.0684,1027319.0
2022-03-14 12:00:00,72.37,72.37,72.05,72.24,956874.0,66.0684,66.0684,65.7763,65.9498,956874.0
2022-03-14 12:30:00,72.25,72.31,72.04,72.05,1060935.0,65.9589,66.0137,65.7672,65.7763,1060935.0
2022-03-14 13:00:00,72.05,72.19,72.0,72.16,766446.0,65.7763,65.9041,65.7307,65.8767,766446.0
2022-03-14 13:30:00,72.16,72.17,71.8,71.89,864908.0,65.8767,65.8858,65.5481,65.6302,864908.0
2022-03-14 14:00:00,71.9,71.93,71.72,71.75,793210.0,65.6394,65.6667,65.475,65.5024,793210.0
2022-03-14 14:30:00,71.75,71.91,71.69,71.87,649646.0,65.5024,65.6485,65.4476,65.612,649646.0
2022-03-14 15:00:00,71.88,71.96,71.77,71.84,1259156.0,65.6211,65.6941,65.5207,65.5846,1259156.0
2022-03-14 15:30:00,71.85,71.87,71.65,71.82,3100945.0,65.5937,65.612,65.4111,65.5663,3100945.0
2022-03-15 09:30:00,72.5,72.8,72.3,72.77,2447586.0,66.1871,66.461,66.0045,66.4336,2447586.0
2022-03-15 10:00:00,72.78,72.94,72.62,72.88,1140477.0,66.4427,66.5888,66.2967,66.534,1140477.0
2022-03-15 10:30:00,72.89,72.97,72.61,72.73,1284101.0,66.5432,66.6162,66.2875,66.3971,1284101.0
2022-03-15 11:00:00,72.72,73.04,72.71,73.03,860782.0,66.388,66.6801,66.3788,66.671,860782.0
2022-03-15 11:30:00,73.03,73.32,72.99,73.06,983191.0,66.671,66.9357,66.6344,66.6984,983191.0
2022-03-15 12:00:00,73.05,73.33,72.97,73.3,781122.0,66.6892,66.9448,66.6162,66.9175,781122.0
2022-03-15 12:30:00,73.29,73.31,73.03,73.22,441806.0,66.9083,66.9266,66.671,66.8444,441806.0
2022-03-15 13:00:00,73.22,73.3,72.99,73.01,652471.0,66.8444,66.9175,66.6344,66.6527,652471.0
2022-03-15 13:30:00,73.01,73.2,72.94,73.17,567139.0,66.6527,66.8262,66.5888,66.7988,567139.0
2022-03-15 14:00:00,73.17,73.22,72.96,73.07,1064028.0,66.7988,66.8444,66.6071,66.7075,1064028.0
2022-03-15 14:30:00,73.07,73.43,73.03,73.4,833012.0,66.7075,67.0361,66.671,67.0087,833012.0
2022-03-15 15:00:00,73.39,73.49,73.31,73.42,1219447.0,66.9996,67.0909,66.9266,67.027,1219447.0
2022-03-15 15:30:00,73.41,73.52,73.28,73.42,3115223.0,67.0179,67.1183,66.8992,67.027,3115223.0
2022-03-16 09:30:00,73.56,73.89,73.38,73.65,2126557.0,67.1548,67.4561,66.9905,67.237,2126557.0
2022-03-16 10:00:00,73.65,73.77,73.3,73.48,1374783.0,67.237,67.3465,66.9175,67.0818,1374783.0
2022-03-16 10:30:00,73.48,73.64,73.29,73.62,1050224.0,67.0818,67.2278,66.9083,67.2096,1050224.0
2022-03-16 11:00:00,73.62,73.72,73.46,73.58,1100035.0,67.2096,67.3009,67.0635,67.1731,1100035.0
2022-03-16 11:30:00,73.59,73.63,73.46,73.5,856201.0,67.1822,67.2187,67.0635,67.1,856201.0
2022-03-16 12:00:00,73.5,73.58,73.38,73.5,615792.0,67.1,67.1731,66.9905,67.1,615792.0
2022-03-16 12:30:00,73.51,73.59,73.29,73.34,672894.0,67.1092,67.1822,66.9083,66.954,672894.0
2022-03-16 13:00:00,73.35,73.43,73.14,73.25,753309.0,66.9631,67.0361,66.7714,66.8718,753309.0
2022-03-16 13:30:00,73.25,73.3,73.11,73.17,605400.0,66.8718,66.9175,66.744,66.7988,605400.0
2022-03-16 14:00:00,73.16,73.17,72.59,72.61,1682410.0,66.7896,66.7988,66.2693,66.2875,1682410.0
2022-03-16 14:30:00,72.61,72.97,72.45,72.76,2020601.0,66.2875,66.6162,66.1415,66.4245,2020601.0
2022-03-16 15:00:00,72.76,73.28,72.71,73.2,1715314.0,66.4245,66.8992,66.3788,66.8262,1715314.0
2022-03-16 15:30:00,73.2,73.53,73.02,73.53,2977275.0,66.8262,67.1274,66.6618,67.1274,2977275.0
2022-03-17 09:30:00,73.46,73.64,73.28,73.41,1881007.0,67.0635,67.2278,66.8992,67.0179,1881007.0
2022-03-17 10:00:00,73.42,73.67,73.4,73.48,1535622.0,67.027,67.2552,67.0087,67.0818,1535622.0
2022-03-17 10:30:00,73.48,73.51,73.31,73.45,1282965.0,67.0818,67.1092,66.9266,67.0544,1282965.0
2022-03-17 11:00:00,73.45,73.53,73.39,73.48,970565.0,67.0544,67.1274,66.9996,67.0818,970565.0
2022-03-17 11:30:00,73.47,73.71,73.43,73.69,647897.0,67.0727,67.2918,67.0361,67.2735,647897.0
2022-03-17 12:00:00,73.69,73.92,73.66,73.91,723047.0,67.2735,67.4835,67.2461,67.4743,723047.0
2022-03-17 12:30:00,73.91,73.97,73.84,73.95,491715.0,67.4743,67.5291,67.4104,67.5109,491715.0
2022-03-17 13:00:00,73.94,73.98,73.78,73.98,425702.0,67.5017,67.5382,67.3557,67.5382,425702.0
2022-03-17 13:30:00,73.98,74.15,73.97,74.05,788032.0,67.5382,67.6934,67.5291,67.6021,788032.0
2022-03-17 14:00:00,74.06,74.08,73.8,73.84,523755.0,67.6113,67.6295,67.3739,67.4104,523755.0
2022-03-17 14:30:00,73.84,73.95,73.83,73.88,495649.0,67.4104,67.5109,67.4013,67.447,495649.0
2022-03-17 15:00:00,73.87,73.93,73.76,73.81,1134148.0,67.4378,67.4926,67.3374,67.383,1134148.0
2022-03-17 15:30:00,73.81,74.01,73.74,74.01,2090672.0,67.383,67.5656,67.3191,67.5656,2090672.0
2022-03-18 09:30:00,74.09,74.09,73.66,73.8,1300726.0,67.6387,67.6387,67.2461,67.3739,1300726.0
2022-03-18 10:00:00,73.8,73.83,73.54,73.57,1107253.0,67.3739,67.4013,67.1366,67.1639,1107253.0
2022-03-18 10:30:00,73.58,73.88,73.54,73.81,871515.0,67.1731,67.447,67.1366,67.383,871515.0
2022-03-18 11:00:00,73.82,73.92,73.65,73.68,1005830.0,67.3922,67.4835,67.237,67.2644,1005830.0
2022-03-18 11:30:00,73.67,73.81,73.53,73.65,927291.0,67.2552,67.383,67.1274,67.237,927291.0
2022-03-18 12:00:00,73.65,73.75,73.55,73.74,589510.0,67.237,67.3283,67.1457,67.3191,589510.0
2022-03-18 12:30:00,73.74,73.78,73.63,73.65,487668.0,67.3191,67.3557,67.2187,67.237,487668.0
2022-03-18 13:00:00,73.65,73.8,73.59,73.78,566446.0,67.237,67.3739,67.1822,67.3557,566446.0
2022-03-18 13:30:00,73.79,73.91,73.71,73.87,634892.0,67.3648,67.4743,67.2918,67.4378,634892.0
2022-03-18 14:00:00,73.87,73.88,73.76,73.84,706114.0,67.4378,67.447,67.3374,67.4104,706114.0
2022-03-18 14:30:00,73.85,73.92,73.79,73.86,738479.0,67.4196,67.4835,67.3648,67.4287,738479.0
2022-03-18 15:00:00,73.87,74.1,73.84,74.08,929629.0,67.4378,67.6478,67.4104,67.6295,929629.0
2022-03-18 15:30:00,74.07,74.26,74.04,74.19,5828149.0,67.6204,67.7939,67.593,67.73,5828149.0
2022-03-21 09:30:00,74.01,74.61,73.95,74.25,2081904.0,67.8716,68.4219,67.8166,68.0917,2081904.0
2022-03-21 10:00:00,74.25,74.27,74.07,74.26,990805.0,68.0917,68.1101,67.9267,68.1009,990805.0
2022-03-21 10:30:00,74.26,74.3,74.07,74.16,1146951.0,68.1009,68.1376,67.9267,68.0092,1146951.0
2022-03-21 11:00:00,74.17,74.18,74.0,74.07,1144491.0,68.0184,68.0275,67.8625,67.9267,1144491.0
2022-03-21 11:30:00,74.07,74.13,73.71,73.76,1819426.0,67.9267,67.9817,67.5965,67.6424,1819426.0
2022-03-21 12:00:00,73.77,73.89,73.71,73.83,749769.0,67.6515,67.7616,67.5965,67.7066,749769.0
2022-03-21 12:30:00,73.83,73.83,73.54,73.62,1107649.0,67.7066,67.7066,67.4406,67.514,1107649.0
2022-03-21 13:00:00,73.63,73.72,73.54,73.66,866078.0,67.5232,67.6057,67.4406,67.5507,866078.0
2022-03-21 13:30:00,73.65,73.8,73.64,73.71,608596.0,67.5415,67.6791,67.5323,67.5965,608596.0
2022-03-21 14:00:00,73.71,73.78,73.64,73.74,712540.0,67.5965,67.6607,67.5323,67.624,712540.0
2022-03-21 14:30:00,73.74,73.89,73.69,73.7,782512.0,67.624,67.7616,67.5782,67.5873,782512.0
2022-03-21 15:00:00,73.7,73.84,73.69,73.82,855583.0,67.5873,67.7157,67.5782,67.6974,855583.0
2022-03-21 15:30:00,73.82,73.96,73.71,73.96,2637217.0,67.6974,67.8258,67.5965,67.8258,2637217.0
2022-03-22 09:30:00,74.5,74.58,74.09,74.22,1206280.0,68.321,68.3944,67.945,68.0642,1206280.0
2022-03-22 10:00:00,74.22,74.24,73.96,74.01,1051075.0,68.0642,68.0826,67.8258,67.8716,1051075.0
2022-03-22 10:30:00,74.02,74.13,73.87,74.01,810065.0,67.8808,67.9817,67.7432,67.8716,810065.0
2022-03-22 11:00:00,74.01,74.12,73.91,74.04,452605.0,67.8716,67.9725,67.7799,67.8991,452605.0
2022-03-22 11:30:00,74.05,74.16,73.9,74.15,587647.0,67.9083,68.0092,67.7708,68.0,587647.0
2022-03-22 12:00:00,74.15,74.23,74.11,74.15,636070.0,68.0,68.0734,67.9633,68.0,636070.0
2022-03-22 12:30:00,74.15,74.37,74.11,74.37,500095.0,68.0,68.2018,67.9633,68.2018,500095.0
2022-03-22 13:00:00,74.37,74.47,74.34,74.37,588152.0,68.2018,68.2935,68.1743,68.2018,588152.0
2022-03-22 13:30:00,74.37,74.46,74.32,74.41,489006.0,68.2018,68.2843,68.1559,68.2385,489006.0
2022-03-22 14:00:00,74.41,74.43,74.24,74.27,453372.0,68.2385,68.2568,68.0826,68.1101,453372.0
2022-03-22 14:30:00,74.27,74.35,74.24,74.25,361108.0,68.1101,68.1834,68.0826,68.0917,361108.0
2022-03-22 15:00:00,74.25,74.47,74.24,74.45,692909.0,68.0917,68.2935,68.0826,68.2751,692909.0
2022-03-22 15:30:00,74.45,74.65,74.42,74.51,2660586.0,68.2751,68.4586,68.2476,68.3302,2660586.0
2022-03-23 09:30:00,74.58,74.78,74.42,74.72,1241159.0,68.3944,68.5778,68.2476,68.5228,1241159.0
2022-03-23 10:00:00,74.72,74.74,74.45,74.53,914046.0,68.5228,68.5411,68.2751,68.3485,914046.0
2022-03-23 10:30:00,74.53,74.53,74.11,74.14,856874.0,68.3485,68.3485,67.9633,67.9909,856874.0
2022-03-23 11:00:00,74.14,74.22,74.02,74.12,917442.0,67.9909,68.0642,67.8808,67.9725,917442.0
2022-03-23 11:30:00,74.12,74.14,73.9,73.91,559706.0,67.9725,67.9909,67.7708,67.7799,559706.0
2022-03-23 12:00:00,73.91,74.0,73.83,73.93,664013.0,67.7799,67.8625,67.7066,67.7983,664013.0
2022-03-23 12:30:00,73.93,74.03,73.9,73.96,646325.0,67.7983,67.89,67.7708,67.8258,646325.0
2022-03-23 13:00:00,73.96,74.07,73.93,74.05,799199.0,67.8258,67.9267,67.7983,67.9083,799199.0
2022-03-23 13:30:00,74.05,74.13,73.98,74.09,910616.0,67.9083,67.9817,67.8441,67.945,910616.0
2022-03-23 14:00:00,74.1,74.24,74.08,74.24,683185.0,67.9542,68.0826,67.9358,68.0826,683185.0
2022-03-23 14:30:00,74.24,74.25,74.07,74.09,1139514.0,68.0826,68.0917,67.9267,67.945,1139514.0
2022-03-23 15:00:00,74.1,74.2,74.09,74.19,1184000.0,67.9542,68.0459,67.945,68.0367,1184000.0
2022-03-23 15:30:00,74.19,74.19,73.91,73.91,2536398.0,68.0367,68.0367,67.7799,67.7799,2536398.0
2022-03-24 09:30:00,74.13,74.23,73.96,74.08,937715.0,67.9817,68.0734,67.8258,67.9358,937715.0
2022-03-24 10:00:00,74.07,74.38,74.0,74.31,817816.0,67.9267,68.2109,67.8625,68.1468,817816.0
2022-03-24 10:30:00,74.31,74.37,74.19,74.25,674036.0,68.1468,68.2018,68.0367,68.0917,674036.0
2022-03-24 11:00:00,74.25,74.43,74.18,74.25,686101.0,68.0917,68.2568,68.0275,68.0917,686101.0
2022-03-24 11:30:00,74.26,74.39,74.21,74.32,413670.0,68.1009,68.2201,68.055,68.1559,413670.0
2022-03-24 12:00:00,74.32,74.37,73.95,73.98,380117.0,68.1559,68.2018,67.8166,67.8441,380117.0
2022-03-24 12:30:00,73.98,74.13,73.97,74.11,296044.0,67.8441,67.9817,67.835,67.9633,296044.0
2022-03-24 13:00:00,74.12,74.25,74.08,74.21,415643.0,67.9725,68.0917,67.9358,68.055,415643.0
2022-03-24 13:30:00,74.22,74.26,74.13,74.2,448833.0,68.0642,68.1009,67.9817,68.0459,448833.0
2022-03-24 14:00:00,74.2,74.32,74.18,74.21,421184.0,68.0459,68.1559,68.0275,68.055,421184.0
2022-03-24 14:30:00,74.22,74.24,74.13,74.18,497584.0,68.0642,68.0826,67.9817,68.0275,497584.0
2022-03-24 15:00:00,74.18,74.38,74.16,74.37,864328.0,68.0275,68.2109,68.0092,68.2018,864328.0
2022-03-24 15:30:00,74.37,74.45,74.24,74.43,1804967.0,68.2018,68.2751,68.0826,68.2568,1804967.0
2022-03-25 09:30:00,74.6,74.84,74.6,74.79,872475.0,68.4127,68.6328,68.4127,68.5869,872475.0
2022-03-25 10:00:00,74.8,75.15,74.79,75.11,459576.0,68.5961,68.9171,68.5869,68.8804,459576.0
2022-03-25 10:30:00,75.12,75.19,74.97,74.97,752212.0,68.8896,68.9538,68.752,68.752,752212.0
2022-03-25 11:00:00,74.98,75.0,74.53,74.61,435315.0,68.7612,68.7795,68.3485,68.4219,435315.0
2022-03-25 11:30:00,74.61,74.72,74.56,74.61,602812.0,68.4219,68.5228,68.376,68.4219,602812.0
2022-03-25 12:00:00,74.61,74.77,74.6,74.69,357417.0,68.4219,68.5686,68.4127,68.4952,357417.0
2022-03-25 12:30:00,74.69,74.71,74.57,74.65,258980.0,68.4952,68.5136,68.3852,68.4586,258980.0
2022-03-25 13:00:00,74.66,74.72,74.6,74.69,467561.0,68.4677,68.5228,68.4127,68.4952,467561.0
2022-03-25 13:30:00,74.7,74.85,74.64,74.82,343046.0,68.5044,68.642,68.4494,68.6145,343046.0
2022-03-25 14:00:00,74.81,74.91,74.8,74.88,295967.0,68.6053,68.697,68.5961,68.6695,295967.0
2022-03-25 14:30:00,74.88,74.97,74.86,74.91,341263.0,68.6695,68.752,68.6511,68.697,341263.0
2022-03-25 15:00:00,74.92,74.92,74.76,74.78,832087.0,68.7062,68.7062,68.5594,68.5778,832087.0
2022-03-25 15:30:00,74.77,75.07,74.72,75.05,2604924.0,68.5686,68.8437,68.5228,68.8254,2604924.0
2022-03-28 09:30:00,75.07,75.15,74.63,74.9,1280391.0,68.8437,68.9171,68.4402,68.6878,1280391.0
2022-03-28 10:00:00,74.88,75.09,74.81,75.03,1032986.0,68.6695,68.8621,68.6053,68.807,1032986.0
2022-03-28 10:30:00,75.04,75.04,74.84,74.9,605762.0,68.8162,68.8162,68.6328,68.6878,605762.0
2022-03-28 11:00:00,74.91,74.91,74.75,74.8,857267.0,68.697,68.697,68.5503,68.5961,857267.0
2022-03-28 11:30:00,74.8,74.84,74.66,74.72,593451.0,68.5961,68.6328,68.4677,68.5228,593451.0
2022-03-28 12:00:00,74.72,74.81,74.7,74.73,469638.0,68.5228,68.6053,68.5044,68.5319,469638.0
2022-03-28 12:30:00,74.73,74.86,74.69,74.84,296347.0,68.5319,68.6511,68.4952,68.6328,296347.0
2022-03-28 13:00:00,74.84,74.86,74.72,74.76,297928.0,68.6328,68.6511,68.5228,68.5594,297928.0
2022-03-28 13:30:00,74.76,74.8,74.7,74.79,411701.0,68.5594,68.5961,68.5044,68.5869,411701.0
2022-03-28 14:00:00,74.79,74.94,74.76,74.92,483684.0,68.5869,68.7245,68.5594,68.7062,483684.0
2022-03-28 14:30:00,74.92,75.1,74.91,75.1,558185.0,68.7062,68.8712,68.697,68.8712,558185.0
2022-03-28 15:00:00,75.1,75.1,74.99,75.07,1026059.0,68.8712,68.8712,68.7704,68.8437,1026059.0
2022-03-28 15:30:00,75.07,75.33,75.04,75.32,2652787.0,68.8437,69.0822,68.8162,69.073,2652787.0
2022-03-29 09:30:00,75.94,76.16,75.8,75.89,2024425.0,69.6416,69.8433,69.5132,69.5957,2024425.0
2022-03-29 10:00:00,75.89,76.03,75.77,75.84,1103336.0,69.5957,69.7241,69.4857,69.5499,1103336.0
2022-03-29 10:30:00,75.85,75.94,75.63,75.81,1134097.0,69.559,69.6416,69.3573,69.5223,1134097.0
2022-03-29 11:00:00,75.82,75.85,75.62,75.74,904901.0,69.5315,69.559,69.3481,69.4582,904901.0
2022-03-29 11:30:00,75.74,75.86,75.66,75.75,590108.0,69.4582,69.5682,69.3848,69.4673,590108.0
2022-03-29 12:00:00,75.76,75.77,75.51,75.51,574621.0,69.4765,69.4857,69.2472,69.2472,574621.0
2022-03-29 12:30:00,75.5,75.55,75.42,75.44,700698.0,69.2381,69.2839,69.1647,69.183,700698.0
2022-03-29 13:00:00,75.44,75.51,75.34,75.41,465708.0,69.183,69.2472,69.0913,69.1555,465708.0
2022-03-29 13:30:00,75.42,75.49,75.37,75.49,421168.0,69.1647,69.2289,69.1188,69.2289,421168.0
2022-03-29 14:00:00,75.49,75.58,75.46,75.58,606585.0,69.2289,69.3114,69.2014,69.3114,606585.0
2022-03-29 14:30:00,75.59,75.77,75.57,75.7,546631.0,69.3206,69.4857,69.3023,69.4215,546631.0
2022-03-29 15:00:00,75.7,75.83,75.68,75.83,1437222.0,69.4215,69.5407,69.4031,69.5407,1437222.0
2022-03-29 15:30:00,75.82,76.02,75.78,76.02,2426491.0,69.5315,69.7149,69.4948,69.7149,2426491.0
2022-03-30 09:30:00,75.72,75.91,75.5,75.83,1595149.0,69.4398,69.6141,69.2381,69.5407,1595149.0
2022-03-30 10:00:00,75.83,75.9,75.4,75.45,806864.0,69.5407,69.6049,69.1464,69.1922,806864.0
2022-03-30 10:30:00,75.44,75.77,75.42,75.74,862410.0,69.183,69.4857,69.1647,69.4582,862410.0
2022-03-30 11:00:00,75.75,75.81,75.55,75.75,1019518.0,69.4673,69.5223,69.2839,69.4673,1019518.0
2022-03-30 11:30:00,75.75,75.8,75.68,75.8,530992.0,69.4673,69.5132,69.4031,69.5132,530992.0
2022-03-30 12:00:00,75.8,75.82,75.7,75.73,578258.0,69.5132,69.5315,69.4215,69.449,578258.0
2022-03-30 12:30:00,75.73,75.81,75.7,75.72,566077.0,69.449,69.5223,69.4215,69.4398,566077.0
2022-03-30 13:00:00,75.72,75.76,75.68,75.72,551497.0,69.4398,69.4765,69.4031,69.4398,551497.0
2022-03-30 13:30:00,75.71,75.82,75.64,75.8,659002.0,69.4306,69.5315,69.3664,69.5132,659002.0
2022-03-30 14:00:00,75.8,76.02,75.79,75.97,656713.0,69.5132,69.7149,69.504,69.6691,656713.0
2022-03-30 14:30:00,75.96,75.96,75.82,75.83,486564.0,69.6599,69.6599,69.5315,69.5407,486564.0
2022-03-30 15:00:00,75.83,75.9,75.78,75.83,1009859.0,69.5407,69.6049,69.4948,69.5407,1009859.0
2022-03-30 15:30:00,75.83,76.08,75.79,76.08,3020764.0,69.5407,69.77,69.504,69.77,3020764.0
2022-03-31 09:30:00,75.96,76.24,75.94,76.05,940284.0,69.6599,69.9167,69.6416,69.7424,940284.0
2022-03-31 10:00:00,76.06,76.12,75.81,75.96,694704.0,69.7516,69.8066,69.5223,69.6599,694704.0
2022-03-31 10:30:00,75.96,76.12,75.91,76.04,598995.0,69.6599,69.8066,69.6141,69.7333,598995.0
2022-03-31 11:00:00,76.03,76.18,76.03,76.13,758614.0,69.7241,69.8617,69.7241,69.8158,758614.0
2022-03-31 11:30:00,76.13,76.18,76.02,76.15,321523.0,69.8158,69.8617,69.7149,69.8341,321523.0
2022-03-31 12:00:00,76.15,76.22,76.09,76.16,465567.0,69.8341,69.8983,69.7791,69.8433,465567.0
2022-03-31 12:30:00,76.15,76.3,76.14,76.24,357119.0,69.8341,69.9717,69.825,69.9167,357119.0
2022-03-31 13:00:00,76.24,76.29,76.17,76.28,430574.0,69.9167,69.9625,69.8525,69.9534,430574.0
2022-03-31 13:30:00,76.27,76.35,76.21,76.33,297093.0,69.9442,70.0176,69.8892,69.9992,297093.0
2022-03-31 14:00:00,76.32,76.35,76.22,76.32,579552.0,69.99,70.0176,69.8983,69.99,579552.0
2022-03-31 14:30:00,76.33,76.33,76.2,76.29,710912.0,69.9992,69.9992,69.88,69.9625,710912.0
2022-03-31 15:00:00,76.29,76.34,76.14,76.15,869763.0,69.9625,70.0084,69.825,69.8341,869763.0
2022-03-31 15:30:00,76.16,76.18,75.78,75.78,3724554.0,69.8433,69.8617,69.4948,69.4948,3724554.0
2022-04-01 09:30:00,76.02,76.24,75.79,76.01,1342712.0,69.7149,69.9167,69.504,69.7058,1342712.0
2022-04-01 10:00:00,76.0,76.15,75.84,75.86,674342.0,69.6966,69.8341,69.5499,69.5682,674342.0
2022-04-01 10:30:00,75.87,76.01,75.73,75.95,667660.0,69.5774,69.7058,69.449,69.6507,667660.0
2022-04-01 11:00:00,75.94,76.1,75.86,76.02,1093844.0,69.6416,69.7883,69.5682,69.7149,1093844.0
2022-04-01 11:30:00,76.02,76.02,75.86,75.98,535229.0,69.7149,69.7149,69.5682,69.6782,535229.0
2022-04-01 12:00:00,75.98,76.02,75.83,75.94,358577.0,69.6782,69.7149,69.5407,69.6416,358577.0
2022-04-01 12:30:00,75.94,76.09,75.88,76.06,534869.0,69.6416,69.7791,69.5865,69.7516,534869.0
2022-04-01 13:00:00,76.06,76.1,75.96,76.0,330613.0,69.7516,69.7883,69.6599,69.6966,330613.0
2022-04-01 13:30:00,76.0,76.22,75.96,76.2,507698.0,69.6966,69.8983,69.6599,69.88,507698.0
2022-04-01 14:00:00,76.2,76.44,76.19,76.42,701722.0,69.88,70.1001,69.8708,70.0818,701722.0
2022-04-01 14:30:00,76.43,76.46,76.35,76.38,618300.0,70.0909,70.1184,70.0176,70.0451,618300.0
2022-04-01 15:00:00,76.38,76.52,76.37,76.43,843586.0,70.0451,70.1735,70.0359,70.0909,843586.0
2022-04-01 15:30:00,76.43,76.74,76.36,76.66,3159435.0,70.0909,70.3752,70.0267,70.3018,3159435.0
2022-04-04 09:30:00,76.44,76.58,75.54,75.93,1481057.0,70.1001,70.2285,69.2747,69.6324,1481057.0
2022-04-04 10:00:00,75.94,76.16,75.76,76.15,773348.0,69.6416,69.8433,69.4765,69.8341,773348.0
2022-04-04 10:30:00,76.16,76.23,76.05,76.15,641929.0,69.8433,69.9075,69.7424,69.8341,641929.0
2022-04-04 11:00:00,76.15,76.27,76.12,76.22,662299.0,69.8341,69.9442,69.8066,69.8983,662299.0
2022-04-04 11:30:00,76.22,76.31,76.14,76.24,456425.0,69.8983,69.9809,69.825,69.9167,456425.0
2022-04-04 12:00:00,76.24,76.27,76.17,76.22,351311.0,69.9167,69.9442,69.8525,69.8983,351311.0
2022-04-04 12:30:00,76.22,76.23,76.07,76.13,341581.0,69.8983,69.9075,69.7608,69.8158,341581.0
2022-04-04 13:00:00,76.13,76.21,76.11,76.21,416385.0,69.8158,69.8892,69.7975,69.8892,416385.0
2022-04-04 13:30:00,76.2,76.25,76.15,76.23,401352.0,69.88,69.9259,69.8341,69.9075,401352.0
2022-04-04 14:00:00,76.23,76.34,76.23,76.31,647368.0,69.9075,70.0084,69.9075,69.9809,647368.0
2022-04-04 14:30:00,76.31,76.33,76.23,76.29,332304.0,69.9809,69.9992,69.9075,69.9625,332304.0
2022-04-04 15:00:00,76.28,76.31,76.23,76.26,511441.0,69.9534,69.9809,69.9075,69.935,511441.0
2022-04-04 15:30:00,76.26,76.44,76.23,76.42,1739883.0,69.935,70.1001,69.9075,70.0818,1739883.0
2022-04-05 09:30:00,76.08,77.14,76.06,77.13,1110701.0,69.77,70.742,69.7516,70.7329,1110701.0
2022-04-05 10:00:00,77.13,77.27,76.92,76.97,978303.0,70.7329,70.8613,70.5403,70.5861,978303.0
2022-04-05 10:30:00,76.97,77.21,76.92,77.15,854382.0,70.5861,70.8062,70.5403,70.7512,854382.0
2022-04-05 11:00:00,77.14,77.17,76.94,77.04,584556.0,70.742,70.7695,70.5586,70.6503,584556.0
2022-04-05 11:30:00,77.04,77.14,76.88,76.89,1171731.0,70.6503,70.742,70.5036,70.5128,1171731.0
2022-04-05 12:00:00,76.89,77.02,76.81,76.95,664535.0,70.5128,70.632,70.4394,70.5678,664535.0
2022-04-05 12:30:00,76.95,77.0,76.88,76.89,590292.0,70.5678,70.6136,70.5036,70.5128,590292.0
2022-04-05 13:00:00,76.89,76.96,76.8,76.86,415757.0,70.5128,70.577,70.4302,70.4853,415757.0
2022-04-05 13:30:00,76.87,76.87,76.72,76.73,695446.0,70.4944,70.4944,70.3569,70.366,695446.0
2022-04-05 14:00:00,76.72,76.8,76.68,76.75,659052.0,70.3569,70.4302,70.3202,70.3844,659052.0
2022-04-05 14:30:00,76.75,76.81,76.7,76.73,537267.0,70.3844,70.4394,70.3385,70.366,537267.0
2022-04-05 15:00:00,76.74,76.77,76.61,76.65,847677.0,70.3752,70.4027,70.256,70.2927,847677.0
2022-04-05 15:30:00,76.64,76.65,76.33,76.49,2507147.0,70.2835,70.2927,69.9992,70.1459,2507147.0
2022-04-06 09:30:00,76.55,76.83,76.15,76.82,2084874.0,70.201,70.4577,69.8341,70.4486,2084874.0
2022-04-06 10:00:00,76.81,76.95,76.67,76.68,1305646.0,70.4394,70.5678,70.311,70.3202,1305646.0
2022-04-06 10:30:00,76.67,76.84,76.52,76.75,1126498.0,70.311,70.4669,70.1735,70.3844,1126498.0
2022-04-06 11:00:00,76.74,77.07,76.74,77.05,860766.0,70.3752,70.6778,70.3752,70.6595,860766.0
2022-04-06 11:30:00,77.05,77.29,77.04,77.24,989333.0,70.6595,70.8796,70.6503,70.8337,989333.0
2022-04-06 12:00:00,77.24,77.3,77.13,77.16,877950.0,70.8337,70.8888,70.7329,70.7604,877950.0
2022-04-06 12:30:00,77.16,77.3,77.15,77.24,569222.0,70.7604,70.8888,70.7512,70.8337,569222.0
2022-04-06 13:00:00,77.24,77.33,77.19,77.31,983854.0,70.8337,70.9163,70.7879,70.8979,983854.0
2022-04-06 13:30:00,77.31,77.37,77.23,77.25,1006541.0,70.8979,70.953,70.8246,70.8429,1006541.0
2022-04-06 14:00:00,77.26,77.42,77.03,77.16,2123655.0,70.8521,70.9988,70.6412,70.7604,2123655.0
2022-04-06 14:30:00,77.16,77.38,77.12,77.36,1955306.0,70.7604,70.9621,70.7237,70.9438,1955306.0
2022-04-06 15:00:00,77.37,77.44,77.15,77.18,2987289.0,70.953,71.0172,70.7512,70.7787,2987289.0
2022-04-06 15:30:00,77.18,77.55,77.16,77.45,5471855.0,70.7787,71.118,70.7604,71.0263,5471855.0
2022-04-07 09:30:00,77.69,77.99,77.49,77.79,2171148.0,71.2464,71.5215,71.063,71.3381,2171148.0
2022-04-07 10:00:00,77.79,77.89,77.59,77.59,1236716.0,71.3381,71.4298,71.1547,71.1547,1236716.0
2022-04-07 10:30:00,77.59,77.75,77.52,77.68,1600757.0,71.1547,71.3014,71.0905,71.2372,1600757.0
2022-04-07 11:00:00,77.68,77.89,77.66,77.72,1248582.0,71.2372,71.4298,71.2189,71.2739,1248582.0
2022-04-07 11:30:00,77.72,78.08,77.64,78.04,707790.0,71.2739,71.6041,71.2006,71.5674,707790.0
2022-04-07 12:00:00,78.04,78.11,77.96,78.02,857281.0,71.5674,71.6316,71.494,71.549,857281.0
2022-04-07 12:30:00,78.01,78.24,77.99,78.14,937445.0,71.5399,71.7508,71.5215,71.6591,937445.0
2022-04-07 13:00:00,78.14,78.25,78.08,78.2,772467.0,71.6591,71.76,71.6041,71.7141,772467.0
2022-04-07 13:30:00,78.2,78.45,78.14,78.44,815874.0,71.7141,71.9434,71.6591,71.9342,815874.0
2022-04-07 14:00:00,78.43,78.44,78.26,78.27,1103865.0,71.925,71.9342,71.7691,71.7783,1103865.0
2022-04-07 14:30:00,78.27,78.51,78.18,78.5,1021331.0,71.7783,71.9984,71.6958,71.9892,1021331.0
2022-04-07 15:00:00,78.49,78.56,78.33,78.34,1370102.0,71.9801,72.0443,71.8333,71.8425,1370102.0
2022-04-07 15:30:00,78.34,78.51,78.32,78.38,3409186.0,71.8425,71.9984,71.8242,71.8792,3409186.0
2022-04-08 09:30:00,78.57,78.74,78.25,78.62,1575348.0,72.0534,72.2093,71.76,72.0993,1575348.0
2022-04-08 10:00:00,78.61,78.74,78.24,78.31,1130380.0,72.0901,72.2093,71.7508,71.815,1130380.0
2022-04-08 10:30:00,78.31,78.81,78.29,78.81,1409391.0,71.815,72.2735,71.7967,72.2735,1409391.0
2022-04-08 11:00:00,78.81,78.89,78.71,78.79,666820.0,72.2735,72.3469,72.1818,72.2552,666820.0
2022-04-08 11:30:00,78.79,78.86,78.67,78.75,594059.0,72.2552,72.3194,72.1451,72.2185,594059.0
2022-04-08 12:00:00,78.75,78.86,78.69,78.81,608334.0,72.2185,72.3194,72.1635,72.2735,608334.0
2022-04-08 12:30:00,78.81,78.83,78.63,78.71,533559.0,72.2735,72.2919,72.1085,72.1818,533559.0
2022-04-08 13:00:00,78.71,78.81,78.69,78.79,412094.0,72.1818,72.2735,72.1635,72.2552,412094.0
2022-04-08 13:30:00,78.78,78.86,78.73,78.83,334207.0,72.246,72.3194,72.2002,72.2919,334207.0
2022-04-08 14:00:00,78.82,78.92,78.76,78.81,742638.0,72.2827,72.3744,72.2277,72.2735,742638.0
2022-04-08 14:30:00,78.81,78.96,78.78,78.91,442663.0,72.2735,72.4111,72.246,72.3652,442663.0
2022-04-08 15:00:00,78.91,78.96,78.84,78.88,1027651.0,72.3652,72.4111,72.301,72.3377,1027651.0
2022-04-08 15:30:00,78.88,78.91,78.58,78.72,2799346.0,72.3377,72.3652,72.0626,72.191,2799346.0
2022-04-11 09:30:00,78.83,79.12,78.42,78.76,2589186.0,72.2919,72.5578,71.9159,72.2277,2589186.0
2022-04-11 10:00:00,78.76,78.79,78.38,78.51,1802814.0,72.2277,72.2552,71.8792,71.9984,1802814.0
2022-04-11 10:30:00,78.5,78.88,78.25,78.81,1500368.0,71.9892,72.3377,71.76,72.2735,1500368.0
2022-04-11 11:00:00,78.81,78.92,78.66,78.75,1110206.0,72.2735,72.3744,72.136,72.2185,1110206.0
2022-04-11 11:30:00,78.75,78.79,78.64,78.68,804720.0,72.2185,72.2552,72.1176,72.1543,804720.0
2022-04-11 12:00:00,78.69,78.8,78.63,78.76,473098.0,72.1635,72.2644,72.1085,72.2277,473098.0
2022-04-11 12:30:00,78.76,78.82,78.67,78.7,499844.0,72.2277,72.2827,72.1451,72.1727,499844.0
2022-04-11 13:00:00,78.69,78.76,78.48,78.53,678053.0,72.1635,72.2277,71.9709,72.0168,678053.0
2022-04-11 13:30:00,78.52,78.77,78.49,78.7,864022.0,72.0076,72.2368,71.9801,72.1727,864022.0
2022-04-11 14:00:00,78.7,78.8,78.61,78.68,840796.0,72.1727,72.2644,72.0901,72.1543,840796.0
2022-04-11 14:30:00,78.67,78.77,78.61,78.73,761253.0,72.1451,72.2368,72.0901,72.2002,761253.0
2022-04-11 15:00:00,78.73,78.76,78.41,78.42,1434647.0,72.2002,72.2277,71.9067,71.9159,1434647.0
2022-04-11 15:30:00,78.42,78.51,78.26,78.4,3072906.0,71.9159,71.9984,71.7691,71.8975,3072906.0
2022-04-12 09:30:00,78.51,78.87,78.32,78.64,2582462.0,71.9984,72.3286,71.8242,72.1176,2582462.0
2022-04-12 10:00:00,78.65,78.66,78.28,78.48,1245788.0,72.1268,72.136,71.7875,71.9709,1245788.0
2022-04-12 10:30:00,78.48,78.68,78.43,78.61,1676880.0,71.9709,72.1543,71.925,72.0901,1676880.0
2022-04-12 11:00:00,78.61,78.88,78.58,78.83,1235522.0,72.0901,72.3377,72.0626,72.2919,1235522.0
2022-04-12 11:30:00,78.83,78.94,78.76,78.92,680838.0,72.2919,72.3927,72.2277,72.3744,680838.0
2022-04-12 12:00:00,78.92,78.96,78.71,78.71,618334.0,72.3744,72.4111,72.1818,72.1818,618334.0
2022-04-12 12:30:00,78.71,78.78,78.63,78.73,1137877.0,72.1818,72.246,72.1085,72.2002,1137877.0
2022-04-12 13:00:00,78.73,78.74,78.62,78.68,690016.0,72.2002,72.2093,72.0993,72.1543,690016.0
2022-04-12 13:30:00,78.68,78.75,78.52,78.55,507898.0,72.1543,72.2185,72.0076,72.0351,507898.0
2022-04-12 14:00:00,78.54,78.65,78.46,78.6,768936.0,72.0259,72.1268,71.9526,72.0809,768936.0
2022-04-12 14:30:00,78.59,78.64,78.45,78.53,841680.0,72.0718,72.1176,71.9434,72.0168,841680.0
2022-04-12 15:00:00,78.53,78.56,78.2,78.24,869112.0,72.0168,72.0443,71.7141,71.7508,869112.0
2022-04-12 15:30:00,78.23,78.47,78.13,78.4,4920878.0,71.7416,71.9617,71.6499,71.8975,4920878.0
2022-04-13 09:30:00,78.36,78.87,78.35,78.5,1462326.0,71.8608,72.3286,71.8517,71.9892,1462326.0
2022-04-13 10:00:00,78.49,78.56,78.35,78.46,1001022.0,71.9801,72.0443,71.8517,71.9526,1001022.0
2022-04-13 10:30:00,78.46,78.65,78.42,78.61,628906.0,71.9526,72.1268,71.9159,72.0901,628906.0
2022-04-13 11:00:00,78.61,78.72,78.54,78.59,860178.0,72.0901,72.191,72.0259,72.0718,860178.0
2022-04-13 11:30:00,78.58,78.66,78.44,78.45,741984.0,72.0626,72.136,71.9342,71.9434,741984.0
2022-04-13 12:00:00,78.44,78.66,78.43,78.61,805806.0,71.9342,72.136,71.925,72.0901,805806.0
2022-04-13 12:30:00,78.61,78.73,78.61,78.62,431579.0,72.0901,72.2002,72.0901,72.0993,431579.0
2022-04-13 13:00:00,78.61,78.8,78.61,78.73,640034.0,72.0901,72.2644,72.0901,72.2002,640034.0
2022-04-13 13:30:00,78.73,78.82,78.64,78.81,367168.0,72.2002,72.2827,72.1176,72.2735,367168.0
2022-04-13 14:00:00,78.8,78.86,78.76,78.78,456911.0,72.2644,72.3194,72.2277,72.246,456911.0
2022-04-13 14:30:00,78.78,78.9,78.76,78.87,452769.0,72.246,72.3561,72.2277,72.3286,452769.0
2022-04-13 15:00:00,78.87,78.91,78.8,78.88,692781.0,72.3286,72.3652,72.2644,72.3377,692781.0
2022-04-13 15:30:00,78.87,78.97,78.8,78.87,2073768.0,72.3286,72.4203,72.2644,72.3286,2073768.0
2022-04-14 09:30:00,78.99,79.37,78.97,79.07,1287305.0,72.4386,72.7871,72.4203,72.512,1287305.0
2022-04-14 10:00:00,79.08,79.16,78.92,79.04,1211889.0,72.5211,72.5945,72.3744,72.4845,1211889.0
2022-04-14 10:30:00,79.05,79.3,79.0,79.23,771420.0,72.4936,72.7229,72.4478,72.6587,771420.0
2022-04-14 11:00:00,79.23,79.34,79.16,79.24,715320.0,72.6587,72.7596,72.5945,72.6679,715320.0
2022-04-14 11:30:00,79.25,79.28,79.09,79.15,467989.0,72.677,72.7045,72.5303,72.5853,467989.0
2022-04-14 12:00:00,79.15,79.27,79.07,79.1,482128.0,72.5853,72.6954,72.512,72.5395,482128.0
2022-04-14 12:30:00,79.1,79.21,79.08,79.2,463245.0,72.5395,72.6404,72.5211,72.6312,463245.0
2022-04-14 13:00:00,79.19,79.2,79.08,79.15,511546.0,72.622,72.6312,72.5211,72.5853,511546.0
2022-04-14 13:30:00,79.14,79.33,79.13,79.33,557737.0,72.5762,72.7504,72.567,72.7504,557737.0
2022-04-14 14:00:00,79.33,79.39,79.14,79.24,616906.0,72.7504,72.8054,72.5762,72.6679,616906.0
2022-04-14 14:30:00,79.24,79.28,79.07,79.07,533449.0,72.6679,72.7045,72.512,72.512,533449.0
2022-04-14 15:00:00,79.07,79.12,78.98,79.03,753079.0,72.512,72.5578,72.4294,72.4753,753079.0
2022-04-14 15:30:00,79.02,79.03,78.79,78.81,2343779.0,72.4661,72.4753,72.2552,72.2735,2343779.0
2022-04-18 09:30:00,78.66,78.95,78.6,78.73,1571252.0,72.136,72.4019,72.0809,72.2002,1571252.0
2022-04-18 10:00:00,78.72,78.75,78.54,78.59,1133668.0,72.191,72.2185,72.0259,72.0718,1133668.0
2022-04-18 10:30:00,78.61,78.86,78.57,78.62,668628.0,72.0901,72.3194,72.0534,72.0993,668628.0
2022-04-18 11:00:00,78.62,78.64,78.39,78.45,413690.0,72.0993,72.1176,71.8884,71.9434,413690.0
2022-04-18 11:30:00,78.45,78.47,78.35,78.42,458597.0,71.9434,71.9617,71.8517,71.9159,458597.0
2022-04-18 12:00:00,78.42,78.5,78.37,78.44,297602.0,71.9159,71.9892,71.87,71.9342,297602.0
2022-04-18 12:30:00,78.44,78.46,78.33,78.45,288658.0,71.9342,71.9526,71.8333,71.9434,288658.0
2022-04-18 13:00:00,78.46,78.51,78.27,78.46,267561.0,71.9526,71.9984,71.7783,71.9526,267561.0
2022-04-18 13:30:00,78.46,78.62,78.45,78.51,759804.0,71.9526,72.0993,71.9434,71.9984,759804.0
2022-04-18 14:00:00,78.51,78.53,78.38,78.41,1104817.0,71.9984,72.0168,71.8792,71.9067,1104817.0
2022-04-18 14:30:00,78.41,78.46,78.3,78.36,601204.0,71.9067,71.9526,71.8058,71.8608,601204.0
2022-04-18 15:00:00,78.35,78.36,78.11,78.15,665778.0,71.8517,71.8608,71.6316,71.6683,665778.0
2022-04-18 15:30:00,78.14,78.21,77.96,78.2,2191958.0,71.6591,71.7233,71.494,71.7141,2191958.0
2022-04-19 09:30:00,78.22,78.62,78.15,78.61,1364688.0,71.7325,72.0993,71.6683,72.0901,1364688.0
2022-04-19 10:00:00,78.62,78.8,78.56,78.8,821557.0,72.0993,72.2644,72.0443,72.2644,821557.0
2022-04-19 10:30:00,78.81,78.87,78.67,78.8,700008.0,72.2735,72.3286,72.1451,72.2644,700008.0
2022-04-19 11:00:00,78.8,78.95,78.76,78.94,645943.0,72.2644,72.4019,72.2277,72.3927,645943.0
2022-04-19 11:30:00,78.94,79.02,78.89,78.94,614781.0,72.3927,72.4661,72.3469,72.3927,614781.0
2022-04-19 12:00:00,78.95,79.06,78.94,79.02,434498.0,72.4019,72.5028,72.3927,72.4661,434498.0
2022-04-19 12:30:00,79.02,79.04,78.89,78.9,374236.0,72.4661,72.4845,72.3469,72.3561,374236.0
2022-04-19 13:00:00,78.91,79.03,78.9,78.95,570180.0,72.3652,72.4753,72.3561,72.4019,570180.0
2022-04-19 13:30:00,78.95,79.14,78.95,79.11,361402.0,72.4019,72.5762,72.4019,72.5486,361402.0
2022-04-19 14:00:00,79.1,79.13,78.95,79.09,739293.0,72.5395,72.567,72.4019,72.5303,739293.0
2022-04-19 14:30:00,79.09,79.23,79.05,79.22,426556.0,72.5303,72.6587,72.4936,72.6495,426556.0
2022-04-19 15:00:00,79.22,79.46,79.2,79.4,928544.0,72.6495,72.8696,72.6312,72.8146,928544.0
2022-04-19 15:30:00,79.4,79.49,79.26,79.39,2854270.0,72.8146,72.8971,72.6862,72.8054,2854270.0
2022-04-20 09:30:00,79.81,80.42,79.77,80.19,3132825.0,73.1906,73.75,73.1539,73.5391,3132825.0
2022-04-20 10:00:00,80.19,80.49,80.19,80.36,1720748.0,73.5391,73.8142,73.5391,73.695,1720748.0
2022-04-20 10:30:00,80.37,80.46,80.3,80.37,1300858.0,73.7041,73.7867,73.6399,73.7041,1300858.0
2022-04-20 11:00:00,80.37,80.4,80.23,80.34,1704098.0,73.7041,73.7317,73.5758,73.6766,1704098.0
2022-04-20 11:30:00,80.34,80.57,80.32,80.55,852608.0,73.6766,73.8876,73.6583,73.8692,852608.0
2022-04-20 12:00:00,80.54,80.59,80.32,80.35,1156981.0,73.86,73.9059,73.6583,73.6858,1156981.0
2022-04-20 12:30:00,80.35,80.56,80.31,80.54,1133698.0,73.6858,73.8784,73.6491,73.86,1133698.0
2022-04-20 13:00:00,80.54,80.61,80.51,80.57,1075638.0,73.86,73.9242,73.8325,73.8876,1075638.0
2022-04-20 13:30:00,80.57,80.75,80.55,80.73,973306.0,73.8876,74.0526,73.8692,74.0343,973306.0
2022-04-20 14:00:00,80.73,80.75,80.59,80.63,894390.0,74.0343,74.0526,73.9059,73.9426,894390.0
2022-04-20 14:30:00,80.63,80.64,80.39,80.43,864521.0,73.9426,73.9517,73.7225,73.7592,864521.0
2022-04-20 15:00:00,80.43,80.68,80.41,80.63,1070137.0,73.7592,73.9884,73.7408,73.9426,1070137.0
2022-04-20 15:30:00,80.64,80.71,80.54,80.55,3435071.0,73.9517,74.0159,73.86,73.8692,3435071.0
2022-04-21 09:30:00,80.72,81.2,80.66,81.16,1829581.0,74.0251,74.4653,73.9701,74.4286,1829581.0
2022-04-21 10:00:00,81.16,81.34,81.12,81.13,1502181.0,74.4286,74.5937,74.3919,74.4011,1502181.0
2022-04-21 10:30:00,81.13,81.31,81.09,81.31,1046292.0,74.4011,74.5662,74.3644,74.5662,1046292.0
2022-04-21 11:00:00,81.31,81.34,81.14,81.15,689083.0,74.5662,74.5937,74.4103,74.4194,689083.0
2022-04-21 11:30:00,81.14,81.19,81.0,81.16,950756.0,74.4103,74.4561,74.2819,74.4286,950756.0
2022-04-21 12:00:00,81.17,81.17,80.99,81.09,640310.0,74.4378,74.4378,74.2727,74.3644,640310.0
2022-04-21 12:30:00,81.1,81.23,80.93,80.98,725192.0,74.3736,74.4928,74.2177,74.2635,725192.0
2022-04-21 13:00:00,80.98,81.04,80.82,81.0,1486038.0,74.2635,74.3186,74.1168,74.2819,1486038.0
2022-04-21 13:30:00,81.0,81.06,80.87,80.94,1317939.0,74.2819,74.3369,74.1627,74.2269,1317939.0
2022-04-21 14:00:00,80.94,81.06,80.78,80.99,1183715.0,74.2269,74.3369,74.0801,74.2727,1183715.0
2022-04-21 14:30:00,80.99,81.08,80.76,80.79,996486.0,74.2727,74.3553,74.0618,74.0893,996486.0
2022-04-21 15:00:00,80.79,80.84,80.58,80.81,1639655.0,74.0893,74.1352,73.8967,74.1076,1639655.0
2022-04-21 15:30:00,80.8,80.81,80.44,80.49,2932726.0,74.0985,74.1076,73.7683,73.8142,2932726.0
2022-04-22 09:30:00,80.69,80.79,80.13,80.18,2257641.0,73.9976,74.0893,73.484,73.5299,2257641.0
2022-04-22 10:00:00,80.18,80.42,80.13,80.17,1714360.0,73.5299,73.75,73.484,73.5207,1714360.0
2022-04-22 10:30:00,80.17,80.22,79.99,80.01,1261236.0,73.5207,73.5666,73.3557,73.374,1261236.0
2022-04-22 11:00:00,80.0,80.2,80.0,80.1,956794.0,73.3648,73.5482,73.3648,73.4565,956794.0
2022-04-22 11:30:00,80.1,80.12,79.89,79.96,1130902.0,73.4565,73.4749,73.264,73.3281,1130902.0
2022-04-22 12:00:00,79.96,80.12,79.93,80.12,609209.0,73.3281,73.4749,73.3006,73.4749,609209.0
2022-04-22 12:30:00,80.12,80.25,80.06,80.08,503559.0,73.4749,73.5941,73.4199,73.4382,503559.0
2022-04-22 13:00:00,80.09,80.11,79.87,80.01,594464.0,73.4474,73.4657,73.2456,73.374,594464.0
2022-04-22 13:30:00,80.01,80.04,79.88,79.93,702384.0,73.374,73.4015,73.2548,73.3006,702384.0
2022-04-22 14:00:00,79.93,80.03,79.86,79.95,602178.0,73.3006,73.3923,73.2364,73.319,602178.0
2022-04-22 14:30:00,79.95,79.98,79.59,79.67,1342408.0,73.319,73.3465,72.9888,73.0622,1342408.0
2022-04-22 15:00:00,79.67,79.89,79.55,79.76,1631846.0,73.0622,73.264,72.9522,73.1447,1631846.0
2022-04-22 15:30:00,79.76,79.98,79.17,79.26,4851680.0,73.1447,73.3465,72.6037,72.6862,4851680.0
2022-04-25 09:30:00,79.49,79.54,78.39,78.42,3952726.0,72.8971,72.943,71.8884,71.9159,3952726.0
2022-04-25 10:00:00,78.43,78.62,78.36,78.45,2459609.0,71.925,72.0993,71.8608,71.9434,2459609.0
2022-04-25 10:30:00,78.44,78.94,78.37,78.39,1609293.0,71.9342,72.3927,71.87,71.8884,1609293.0
2022-04-25 11:00:00,78.39,78.69,78.33,78.55,1774225.0,71.8884,72.1635,71.8333,72.0351,1774225.0
2022-04-25 11:30:00,78.55,78.59,78.18,78.39,1443835.0,72.0351,72.0718,71.6958,71.8884,1443835.0
2022-04-25 12:00:00,78.39,78.78,78.35,78.67,1325930.0,71.8884,72.246,71.8517,72.1451,1325930.0
2022-04-25 12:30:00,78.68,78.81,78.58,78.78,1306081.0,72.1543,72.2735,72.0626,72.246,1306081.0
2022-04-25 13:00:00,78.78,78.99,78.6,78.82,1445147.0,72.246,72.4386,72.0809,72.2827,1445147.0
2022-04-25 13:30:00,78.83,78.9,78.65,78.89,1177500.0,72.2919,72.3561,72.1268,72.3469,1177500.0
2022-04-25 14:00:00,78.9,79.24,78.79,79.22,1844605.0,72.3561,72.6679,72.2552,72.6495,1844605.0
2022-04-25 14:30:00,79.23,79.33,79.04,79.2,2253927.0,72.6587,72.7504,72.4845,72.6312,2253927.0
2022-04-25 15:00:00,79.2,79.56,79.11,79.5,2325955.0,72.6312,72.9613,72.5486,72.9063,2325955.0
2022-04-25 15:30:00,79.5,79.83,79.44,79.6,5497838.0,72.9063,73.2089,72.8513,72.998,5497838.0
2022-04-26 09:30:00,79.5,79.86,79.39,79.63,2658256.0,72.9063,73.2364,72.8054,73.0255,2658256.0
2022-04-26 10:00:00,79.62,79.79,79.17,79.44,2318466.0,73.0163,73.1722,72.6037,72.8513,2318466.0
2022-04-26 10:30:00,79.43,79.47,79.15,79.3,2022175.0,72.8421,72.8788,72.5853,72.7229,2022175.0
2022-04-26 11:00:00,79.3,79.52,79.17,79.36,1410514.0,72.7229,72.9246,72.6037,72.7779,1410514.0
2022-04-26 11:30:00,79.35,79.36,79.11,79.13,1817926.0,72.7687,72.7779,72.5486,72.567,1817926.0
2022-04-26 12:00:00,79.13,79.27,79.06,79.23,1004237.0,72.567,72.6954,72.5028,72.6587,1004237.0
2022-04-26 12:30:00,79.23,79.28,78.9,79.24,1302760.0,72.6587,72.7045,72.3561,72.6679,1302760.0
2022-04-26 13:00:00,79.25,79.26,78.79,78.84,1288778.0,72.677,72.6862,72.2552,72.301,1288778.0
2022-04-26 13:30:00,78.83,79.06,78.79,78.84,1211645.0,72.2919,72.5028,72.2552,72.301,1211645.0
2022-04-26 14:00:00,78.84,79.03,78.82,78.96,1015883.0,72.301,72.4753,72.2827,72.4111,1015883.0
2022-04-26 14:30:00,78.95,78.95,78.74,78.87,1024729.0,72.4019,72.4019,72.2093,72.3286,1024729.0
2022-04-26 15:00:00,78.86,78.93,78.48,78.57,2408420.0,72.3194,72.3836,71.9709,72.0534,2408420.0
2022-04-26 15:30:00,78.56,78.66,78.34,78.35,5549741.0,72.0443,72.136,71.8425,71.8517,5549741.0
2022-04-27 09:30:00,78.53,79.2,78.32,79.11,3437669.0,72.0168,72.6312,71.8242,72.5486,3437669.0
2022-04-27 10:00:00,79.12,79.31,78.6,78.7,2094564.0,72.5578,72.7321,72.0809,72.1727,2094564.0
2022-04-27 10:30:00,78.69,79.01,78.46,78.82,1507863.0,72.1635,72.4569,71.9526,72.2827,1507863.0
2022-04-27 11:00:00,78.82,79.2,78.73,79.18,2011817.0,72.2827,72.6312,72.2002,72.6128,2011817.0
2022-04-27 11:30:00,79.19,79.35,79.12,79.24,1175826.0,72.622,72.7687,72.5578,72.6679,1175826.0
2022-04-27 12:00:00,79.24,79.34,79.13,79.3,1219388.0,72.6679,72.7596,72.567,72.7229,1219388.0
2022-04-27 12:30:00,79.31,79.46,79.22,79.4,1050051.0,72.7321,72.8696,72.6495,72.8146,1050051.0
2022-04-27 13:00:00,79.4,79.44,79.18,79.41,1949153.0,72.8146,72.8513,72.6128,72.8238,1949153.0
2022-04-27 13:30:00,79.41,79.47,79.28,79.44,1166247.0,72.8238,72.8788,72.7045,72.8513,1166247.0
2022-04-27 14:00:00,79.43,79.43,79.26,79.31,1254701.0,72.8421,72.8421,72.6862,72.7321,1254701.0
2022-04-27 14:30:00,79.31,79.45,79.06,79.09,2057512.0,72.7321,72.8604,72.5028,72.5303,2057512.0
2022-04-27 15:00:00,79.09,79.14,78.95,79.08,2674004.0,72.5303,72.5762,72.4019,72.5211,2674004.0
2022-04-27 15:30:00,79.08,79.11,78.58,78.64,5933188.0,72.5211,72.5486,72.0626,72.1176,5933188.0
2022-04-28 09:30:00,78.7,79.23,78.35,79.02,2884638.0,72.1727,72.6587,71.8517,72.4661,2884638.0
2022-04-28 10:00:00,79.02,79.14,78.75,78.8,1716932.0,72.4661,72.5762,72.2185,72.2644,1716932.0
2022-04-28 10:30:00,78.79,78.81,78.59,78.75,1314105.0,72.2552,72.2735,72.0718,72.2185,1314105.0
2022-04-28 11:00:00,78.75,78.96,78.74,78.94,1114475.0,72.2185,72.4111,72.2093,72.3927,1114475.0
2022-04-28 11:30:00,78.94,79.18,78.9,79.14,847957.0,72.3927,72.6128,72.3561,72.5762,847957.0
2022-04-28 12:00:00,79.14,79.42,79.1,79.41,1461110.0,72.5762,72.8329,72.5395,72.8238,1461110.0
2022-04-28 12:30:00,79.42,79.6,79.41,79.59,1014193.0,72.8329,72.998,72.8238,72.9888,1014193.0
2022-04-28 13:00:00,79.59,79.76,79.5,79.66,1365982.0,72.9888,73.1447,72.9063,73.053,1365982.0
2022-04-28 13:30:00,79.67,79.68,79.48,79.48,1264618.0,73.0622,73.0714,72.888,72.888,1264618.0
2022-04-28 14:00:00,79.49,79.69,79.49,79.64,1330005.0,72.8971,73.0805,72.8971,73.0347,1330005.0
2022-04-28 14:30:00,79.65,79.9,79.59,79.84,878947.0,73.0439,73.2731,72.9888,73.2181,878947.0
2022-04-28 15:00:00,79.84,79.9,79.72,79.81,1195589.0,73.2181,73.2731,73.1081,73.1906,1195589.0
2022-04-28 15:30:00,79.81,79.84,79.56,79.83,4193999.0,73.1906,73.2181,72.9613,73.2089,4193999.0
2022-04-29 09:30:00,79.41,79.53,78.91,79.2,2452157.0,72.8238,72.9338,72.3652,72.6312,2452157.0
2022-04-29 10:00:00,79.21,79.3,78.72,78.72,1937247.0,72.6404,72.7229,72.191,72.191,1937247.0
2022-04-29 10:30:00,78.72,78.83,78.57,78.65,1716385.0,72.191,72.2919,72.0534,72.1268,1716385.0
2022-04-29 11:00:00,78.65,78.73,78.5,78.7,1297292.0,72.1268,72.2002,71.9892,72.1727,1297292.0
2022-04-29 11:30:00,78.69,78.88,78.64,78.66,1338925.0,72.1635,72.3377,72.1176,72.136,1338925.0
2022-04-29 12:00:00,78.66,78.67,78.4,78.47,1092011.0,72.136,72.1451,71.8975,71.9617,1092011.0
2022-04-29 12:30:00,78.47,78.53,78.19,78.29,680979.0,71.9617,72.0168,71.7049,71.7967,680979.0
2022-04-29 13:00:00,78.29,78.57,78.24,78.41,1121852.0,71.7967,72.0534,71.7508,71.9067,1121852.0
2022-04-29 13:30:00,78.41,78.57,78.3,78.35,786048.0,71.9067,72.0534,71.8058,71.8517,786048.0
2022-04-29 14:00:00,78.34,78.58,78.27,78.4,863738.0,71.8425,72.0626,71.7783,71.8975,863738.0
2022-04-29 14:30:00,78.39,78.45,78.17,78.26,1140857.0,71.8884,71.9434,71.6866,71.7691,1140857.0
2022-04-29 15:00:00,78.26,78.26,77.98,78.03,2327396.0,71.7691,71.7691,71.5124,71.5582,2327396.0
2022-04-29 15:30:00,78.04,78.24,77.54,77.65,9315788.0,71.5674,71.7508,71.1089,71.2097,9315788.0
2022-05-02 09:30:00,78.24,78.29,76.97,77.12,4221186.0,71.7508,71.7967,70.5861,70.7237,4221186.0
2022-05-02 10:00:00,77.13,77.64,76.89,77.47,3737279.0,70.7329,71.2006,70.5128,71.0447,3737279.0
2022-05-02 10:30:00,77.47,77.69,77.39,77.44,2856695.0,71.0447,71.2464,70.9713,71.0172,2856695.0
2022-05-02 11:00:00,77.44,77.49,76.76,76.83,2578439.0,71.0172,71.063,70.3936,70.4577,2578439.0
2022-05-02 11:30:00,76.83,77.06,76.68,76.85,2670092.0,70.4577,70.6687,70.3202,70.4761,2670092.0
2022-05-02 12:00:00,76.85,76.9,76.38,76.6,2274323.0,70.4761,70.5219,70.0451,70.2468,2274323.0
2022-05-02 12:30:00,76.6,76.68,76.19,76.26,2144762.0,70.2468,70.3202,69.8708,69.935,2144762.0
2022-05-02 13:00:00,76.26,76.47,76.09,76.22,2512136.0,69.935,70.1276,69.7791,69.8983,2512136.0
2022-05-02 13:30:00,76.22,76.3,76.07,76.15,3563430.0,69.8983,69.9717,69.7608,69.8341,3563430.0
2022-05-02 14:00:00,76.14,76.32,75.85,75.86,3215156.0,69.825,69.99,69.559,69.5682,3215156.0
2022-05-02 14:30:00,75.85,75.86,75.49,75.67,3861287.0,69.559,69.5682,69.2289,69.394,3861287.0
2022-05-02 15:00:00,75.66,76.42,75.65,76.36,4180181.0,69.3848,70.0818,69.3756,70.0267,4180181.0
2022-05-02 15:30:00,76.35,76.66,76.28,76.64,8469253.0,70.0176,70.3018,69.9534,70.2835,8469253.0
2022-05-03 09:30:00,76.49,76.81,76.3,76.31,4284828.0,70.1459,70.4394,69.9717,69.9809,4284828.0
2022-05-03 10:00:00,76.32,76.52,75.9,76.49,4358865.0,69.99,70.1735,69.6049,70.1459,4358865.0
2022-05-03 10:30:00,76.49,76.63,76.27,76.46,2789085.0,70.1459,70.2743,69.9442,70.1184,2789085.0
2022-05-03 11:00:00,76.45,76.99,76.42,76.91,2181928.0,70.1093,70.6045,70.0818,70.5311,2181928.0
2022-05-03 11:30:00,76.91,77.12,76.77,76.83,1221636.0,70.5311,70.7237,70.4027,70.4577,1221636.0
2022-05-03 12:00:00,76.83,76.97,76.59,76.65,1962847.0,70.4577,70.5861,70.2377,70.2927,1962847.0
2022-05-03 12:30:00,76.64,76.72,76.53,76.65,1406971.0,70.2835,70.3569,70.1826,70.2927,1406971.0
2022-05-03 13:00:00,76.66,76.83,76.54,76.6,1533341.0,70.3018,70.4577,70.1918,70.2468,1533341.0
2022-05-03 13:30:00,76.6,76.61,76.32,76.36,1448954.0,70.2468,70.256,69.99,70.0267,1448954.0
2022-05-03 14:00:00,76.36,76.36,76.11,76.14,2540123.0,70.0267,70.0267,69.7975,69.825,2540123.0
2022-05-03 14:30:00,76.14,76.37,76.01,76.36,2919334.0,69.825,70.0359,69.7058,70.0267,2919334.0
2022-05-03 15:00:00,76.36,76.45,76.18,76.24,4095242.0,70.0267,70.1093,69.8617,69.9167,4095242.0
2022-05-03 15:30:00,76.24,76.47,76.02,76.41,6768656.0,69.9167,70.1276,69.7149,70.0726,6768656.0
2022-05-04 09:30:00,76.43,76.71,76.2,76.69,2396067.0,70.0909,70.3477,69.88,70.3294,2396067.0
2022-05-04 10:00:00,76.69,76.93,76.62,76.79,2589533.0,70.3294,70.5495,70.2652,70.4211,2589533.0
2022-05-04 10:30:00,76.8,76.9,76.65,76.83,1219051.0,70.4302,70.5219,70.2927,70.4577,1219051.0
2022-05-04 11:00:00,76.83,77.0,76.82,76.9,1137733.0,70.4577,70.6136,70.4486,70.5219,1137733.0
2022-05-04 11:30:00,76.91,77.13,76.85,77.05,1763760.0,70.5311,70.7329,70.4761,70.6595,1763760.0
2022-05-04 12:00:00,77.05,77.12,76.97,76.97,840316.0,70.6595,70.7237,70.5861,70.5861,840316.0
2022-05-04 12:30:00,76.97,77.22,76.93,77.17,888208.0,70.5861,70.8154,70.5495,70.7695,888208.0
2022-05-04 13:00:00,77.18,77.22,76.88,76.88,1060987.0,70.7787,70.8154,70.5036,70.5036,1060987.0
2022-05-04 13:30:00,76.88,77.01,76.71,76.82,1119374.0,70.5036,70.6228,70.3477,70.4486,1119374.0
2022-05-04 14:00:00,76.82,77.33,76.69,77.27,2530830.0,70.4486,70.9163,70.3294,70.8613,2530830.0
2022-05-04 14:30:00,77.27,77.88,76.67,77.79,4949696.0,70.8613,71.4207,70.311,71.3381,4949696.0
2022-05-04 15:00:00,77.8,78.03,77.64,78.02,3757668.0,71.3473,71.5582,71.2006,71.549,3757668.0
2022-05-04 15:30:00,78.02,78.23,77.97,78.15,5804612.0,71.549,71.7416,71.5032,71.6683,5804612.0
2022-05-05 09:30:00,77.73,77.88,77.32,77.4,2702871.0,71.2831,71.4207,70.9071,70.9805,2702871.0
2022-05-05 10:00:00,77.4,77.52,77.18,77.32,1956679.0,70.9805,71.0905,70.7787,70.9071,1956679.0
2022-05-05 10:30:00,77.32,77.59,76.92,77.2,2200172.0,70.9071,71.1547,70.5403,70.7971,2200172.0
2022-05-05 11:00:00,77.2,77.28,76.73,77.0,2127464.0,70.7971,70.8704,70.366,70.6136,2127464.0
2022-05-05 11:30:00,76.99,77.21,76.67,76.68,1579128.0,70.6045,70.8062,70.311,70.3202,1579128.0
2022-05-05 12:00:00,76.67,77.0,76.51,76.89,1672987.0,70.311,70.6136,70.1643,70.5128,1672987.0
2022-05-05 12:30:00,76.88,77.04,76.69,77.04,1058147.0,70.5036,70.6503,70.3294,70.6503,1058147.0
2022-05-05 13:00:00,77.04,77.27,76.86,76.98,1186760.0,70.6503,70.8613,70.4853,70.5953,1186760.0
2022-05-05 13:30:00,76.97,77.09,76.57,76.7,1060444.0,70.5861,70.6962,70.2193,70.3385,1060444.0
2022-05-05 14:00:00,76.7,76.97,76.5,76.51,1411141.0,70.3385,70.5861,70.1551,70.1643,1411141.0
2022-05-05 14:30:00,76.51,76.71,76.33,76.48,1884952.0,70.1643,70.3477,69.9992,70.1368,1884952.0
2022-05-05 15:00:00,76.48,76.52,76.17,76.24,2379339.0,70.1368,70.1735,69.8525,69.9167,2379339.0
2022-05-05 15:30:00,76.24,76.75,76.07,76.67,7401825.0,69.9167,70.3844,69.7608,70.311,7401825.0
2022-05-06 09:30:00,76.36,76.67,75.97,76.28,2636394.0,70.0267,70.311,69.6691,69.9534,2636394.0
2022-05-06 10:00:00,76.28,76.8,76.02,76.63,2241566.0,69.9534,70.4302,69.7149,70.2743,2241566.0
2022-05-06 10:30:00,76.63,77.03,76.41,76.96,2905390.0,70.2743,70.6412,70.0726,70.577,2905390.0
2022-05-06 11:00:00,76.96,77.11,76.75,76.9,1868560.0,70.577,70.7145,70.3844,70.5219,1868560.0
2022-05-06 11:30:00,76.9,76.92,76.35,76.41,1633021.0,70.5219,70.5403,70.0176,70.0726,1633021.0
2022-05-06 12:00:00,76.41,76.7,76.34,76.52,1624852.0,70.0726,70.3385,70.0084,70.1735,1624852.0
2022-05-06 12:30:00,76.52,76.75,76.4,76.7,1824363.0,70.1735,70.3844,70.0634,70.3385,1824363.0
2022-05-06 13:00:00,76.7,76.83,76.43,76.56,1370165.0,70.3385,70.4577,70.0909,70.2101,1370165.0
2022-05-06 13:30:00,76.56,76.67,76.36,76.42,1359816.0,70.2101,70.311,70.0267,70.0818,1359816.0
2022-05-06 14:00:00,76.42,76.5,76.08,76.12,2594509.0,70.0818,70.1551,69.77,69.8066,2594509.0
2022-05-06 14:30:00,76.12,76.41,76.03,76.23,1786256.0,69.8066,70.0726,69.7241,69.9075,1786256.0
2022-05-06 15:00:00,76.23,76.32,76.04,76.21,2755720.0,69.9075,69.99,69.7333,69.8892,2755720.0
2022-05-06 15:30:00,76.2,76.93,76.19,76.73,7592032.0,69.88,70.5495,69.8708,70.366,7592032.0
2022-05-09 09:30:00,76.12,76.44,75.77,76.44,2908380.0,69.8066,70.1001,69.4857,70.1001,2908380.0
2022-05-09 10:00:00,76.44,76.63,76.23,76.54,2382158.0,70.1001,70.2743,69.9075,70.1918,2382158.0
2022-05-09 10:30:00,76.53,76.87,76.47,76.62,2963963.0,70.1826,70.4944,70.1276,70.2652,2963963.0
2022-05-09 11:00:00,76.61,76.93,76.58,76.7,2435105.0,70.256,70.5495,70.2285,70.3385,2435105.0
2022-05-09 11:30:00,76.7,77.01,76.62,76.93,1324781.0,70.3385,70.6228,70.2652,70.5495,1324781.0
2022-05-09 12:00:00,76.93,77.05,76.7,76.92,1346350.0,70.5495,70.6595,70.3385,70.5403,1346350.0
2022-05-09 12:30:00,76.91,77.01,76.78,76.84,1207401.0,70.5311,70.6228,70.4119,70.4669,1207401.0
2022-05-09 13:00:00,76.84,77.19,76.79,77.17,1468943.0,70.4669,70.7879,70.4211,70.7695,1468943.0
2022-05-09 13:30:00,77.17,77.37,76.97,77.22,1953763.0,70.7695,70.953,70.5861,70.8154,1953763.0
2022-05-09 14:00:00,77.22,77.37,77.02,77.12,1964392.0,70.8154,70.953,70.632,70.7237,1964392.0
2022-05-09 14:30:00,77.12,77.18,76.94,77.08,1902682.0,70.7237,70.7787,70.5586,70.687,1902682.0
2022-05-09 15:00:00,77.09,77.32,76.88,76.96,2578083.0,70.6962,70.9071,70.5036,70.577,2578083.0
2022-05-09 15:30:00,76.96,76.98,76.44,76.71,6170561.0,70.577,70.5953,70.1001,70.3477,6170561.0
2022-05-10 09:30:00,77.08,77.33,76.77,76.96,2583983.0,70.687,70.9163,70.4027,70.577,2583983.0
2022-05-10 10:00:00,76.97,77.06,76.32,76.37,1951281.0,70.5861,70.6687,69.99,70.0359,1951281.0
2022-05-10 10:30:00,76.38,76.59,76.3,76.53,2071898.0,70.0451,70.2377,69.9717,70.1826,2071898.0
2022-05-10 11:00:00,76.52,76.71,76.16,76.38,1884831.0,70.1735,70.3477,69.8433,70.0451,1884831.0
2022-05-10 11:30:00,76.38,76.44,76.07,76.22,1599144.0,70.0451,70.1001,69.7608,69.8983,1599144.0
2022-05-10 12:00:00,76.22,76.29,75.98,76.01,1579636.0,69.8983,69.9625,69.6782,69.7058,1579636.0
2022-05-10 12:30:00,76.01,76.16,75.85,76.09,2318943.0,69.7058,69.8433,69.559,69.7791,2318943.0
2022-05-10 13:00:00,76.08,76.39,76.06,76.18,1735333.0,69.77,70.0542,69.7516,69.8617,1735333.0
2022-05-10 13:30:00,76.18,76.55,76.09,76.53,2370437.0,69.8617,70.201,69.7791,70.1826,2370437.0
2022-05-10 14:00:00,76.53,76.62,76.16,76.22,1659782.0,70.1826,70.2652,69.8433,69.8983,1659782.0
2022-05-10 14:30:00,76.23,76.35,76.09,76.18,1693827.0,69.9075,70.0176,69.7791,69.8617,1693827.0
2022-05-10 15:00:00,76.19,76.38,75.99,76.02,1914388.0,69.8708,70.0451,69.6874,69.7149,1914388.0
2022-05-10 15:30:00,76.01,76.2,75.9,76.15,4420897.0,69.7058,69.88,69.6049,69.8341,4420897.0
2022-05-11 09:30:00,76.19,76.6,76.01,76.47,2578528.0,69.8708,70.2468,69.7058,70.1276,2578528.0
2022-05-11 10:00:00,76.47,76.61,76.2,76.54,2654650.0,70.1276,70.256,69.88,70.1918,2654650.0
2022-05-11 10:30:00,76.53,76.93,76.43,76.75,2123488.0,70.1826,70.5495,70.0909,70.3844,2123488.0
2022-05-11 11:00:00,76.75,76.99,76.63,76.88,1695676.0,70.3844,70.6045,70.2743,70.5036,1695676.0
2022-05-11 11:30:00,76.87,77.11,76.73,76.78,1970053.0,70.4944,70.7145,70.366,70.4119,1970053.0
2022-05-11 12:00:00,76.78,76.84,76.42,76.44,1466460.0,70.4119,70.4669,70.0818,70.1001,1466460.0
2022-05-11 12:30:00,76.44,76.53,76.13,76.14,2055643.0,70.1001,70.1826,69.8158,69.825,2055643.0
2022-05-11 13:00:00,76.13,76.22,75.98,76.04,1784513.0,69.8158,69.8983,69.6782,69.7333,1784513.0
2022-05-11 13:30:00,76.03,76.2,75.85,75.91,1446671.0,69.7241,69.88,69.559,69.6141,1446671.0
2022-05-11 14:00:00,75.91,76.43,75.91,76.24,1581109.0,69.6141,70.0909,69.6141,69.9167,1581109.0
2022-05-11 14:30:00,76.24,76.5,76.18,76.22,1658780.0,69.9167,70.1551,69.8617,69.8983,1658780.0
2022-05-11 15:00:00,76.22,76.32,76.06,76.18,2259959.0,69.8983,69.99,69.7516,69.8617,2259959.0
2022-05-11 15:30:00,76.18,76.21,75.76,75.85,4636779.0,69.8617,69.8892,69.4765,69.559,4636779.0
2022-05-12 09:30:00,75.98,76.26,75.83,76.13,2765240.0,69.6782,69.935,69.5407,69.8158,2765240.0
2022-05-12 10:00:00,76.12,76.36,75.92,75.98,2824956.0,69.8066,70.0267,69.6232,69.6782,2824956.0
2022-05-12 10:30:00,75.98,76.02,75.69,75.85,2274977.0,69.6782,69.7149,69.4123,69.559,2274977.0
2022-05-12 11:00:00,75.86,76.08,75.62,75.67,1804102.0,69.5682,69.77,69.3481,69.394,1804102.0
2022-05-12 11:30:00,75.67,75.75,75.23,75.25,1394775.0,69.394,69.4673,68.9905,69.0088,1394775.0
2022-05-12 12:00:00,75.25,75.58,75.23,75.54,1350744.0,69.0088,69.3114,68.9905,69.2747,1350744.0
2022-05-12 12:30:00,75.54,75.61,75.32,75.37,1033995.0,69.2747,69.3389,69.073,69.1188,1033995.0
2022-05-12 13:00:00,75.37,75.44,75.23,75.36,1371860.0,69.1188,69.183,68.9905,69.1097,1371860.0
2022-05-12 13:30:00,75.36,75.4,75.11,75.33,810678.0,69.1097,69.1464,68.8804,69.0822,810678.0
2022-05-12 14:00:00,75.33,75.46,75.21,75.25,1667228.0,69.0822,69.2014,68.9721,69.0088,1667228.0
2022-05-12 14:30:00,75.24,75.3,75.08,75.15,1395490.0,68.9996,69.0546,68.8529,68.9171,1395490.0
2022-05-12 15:00:00,75.15,75.57,75.0,75.28,2415024.0,68.9171,69.3023,68.7795,69.0363,2415024.0
2022-05-12 15:30:00,75.28,75.83,75.28,75.82,5520727.0,69.0363,69.5407,69.0363,69.5315,5520727.0
2022-05-13 09:30:00,76.19,76.27,75.73,76.19,2581188.0,69.8708,69.9442,69.449,69.8708,2581188.0
2022-05-13 10:00:00,76.19,76.56,76.11,76.53,1619893.0,69.8708,70.2101,69.7975,70.1826,1619893.0
2022-05-13 10:30:00,76.52,76.65,76.33,76.61,961076.0,70.1735,70.2927,69.9992,70.256,961076.0
2022-05-13 11:00:00,76.6,76.67,76.53,76.59,639095.0,70.2468,70.311,70.1826,70.2377,639095.0
2022-05-13 11:30:00,76.58,76.66,76.39,76.54,568119.0,70.2285,70.3018,70.0542,70.1918,568119.0
2022-05-13 12:00:00,76.54,76.69,76.49,76.6,507921.0,70.1918,70.3294,70.1459,70.2468,507921.0
2022-05-13 12:30:00,76.6,76.67,76.46,76.56,333143.0,70.2468,70.311,70.1184,70.2101,333143.0
2022-05-13 13:00:00,76.57,76.6,76.36,76.36,323921.0,70.2193,70.2468,70.0267,70.0267,323921.0
2022-05-13 13:30:00,76.36,76.48,76.25,76.28,515933.0,70.0267,70.1368,69.9259,69.9534,515933.0
2022-05-13 14:00:00,76.28,76.28,76.0,76.22,884658.0,69.9534,69.9534,69.6966,69.8983,884658.0
2022-05-13 14:30:00,76.21,76.54,76.21,76.53,689343.0,69.8892,70.1918,69.8892,70.1826,689343.0
2022-05-13 15:00:00,76.54,76.86,76.52,76.85,969500.0,70.1918,70.4853,70.1735,70.4761,969500.0
2022-05-13 15:30:00,76.84,77.01,76.68,76.93,3599384.0,70.4669,70.6228,70.3202,70.5495,3599384.0
2022-05-16 09:30:00,76.9,77.13,76.63,76.73,1829903.0,70.5219,70.7329,70.2743,70.366,1829903.0
2022-05-16 10:00:00,76.73,76.85,76.57,76.83,1510566.0,70.366,70.4761,70.2193,70.4577,1510566.0
2022-05-16 10:30:00,76.83,77.05,76.79,77.02,1016264.0,70.4577,70.6595,70.4211,70.632,1016264.0
2022-05-16 11:00:00,77.02,77.14,76.94,77.1,756340.0,70.632,70.742,70.5586,70.7054,756340.0
2022-05-16 11:30:00,77.09,77.27,77.02,77.23,961202.0,70.6962,70.8613,70.632,70.8246,961202.0
2022-05-16 12:00:00,77.24,77.29,77.13,77.25,475438.0,70.8337,70.8796,70.7329,70.8429,475438.0
2022-05-16 12:30:00,77.24,77.32,77.14,77.21,494248.0,70.8337,70.9071,70.742,70.8062,494248.0
2022-05-16 13:00:00,77.21,77.5,77.16,77.5,492675.0,70.8062,71.0722,70.7604,71.0722,492675.0
2022-05-16 13:30:00,77.5,77.57,77.37,77.42,910381.0,71.0722,71.1364,70.953,70.9988,910381.0
2022-05-16 14:00:00,77.43,77.59,77.39,77.59,808902.0,71.008,71.1547,70.9713,71.1547,808902.0
2022-05-16 14:30:00,77.58,77.65,77.43,77.51,682996.0,71.1455,71.2097,71.008,71.0813,682996.0
2022-05-16 15:00:00,77.52,77.6,77.26,77.3,992290.0,71.0905,71.1639,70.8521,70.8888,992290.0
2022-05-16 15:30:00,77.3,77.36,77.17,77.3,2321509.0,70.8888,70.9438,70.7695,70.8888,2321509.0
2022-05-17 09:30:00,77.04,77.23,75.99,76.38,5285067.0,70.6503,70.8246,69.6874,70.0451,5285067.0
2022-05-17 10:00:00,76.39,76.85,76.37,76.76,1729420.0,70.0542,70.4761,70.0359,70.3936,1729420.0
2022-05-17 10:30:00,76.76,76.93,76.7,76.88,1181718.0,70.3936,70.5495,70.3385,70.5036,1181718.0
2022-05-17 11:00:00,76.88,76.92,76.72,76.79,665126.0,70.5036,70.5403,70.3569,70.4211,665126.0
2022-05-17 11:30:00,76.79,76.86,76.6,76.64,614881.0,70.4211,70.4853,70.2468,70.2835,614881.0
2022-05-17 12:00:00,76.64,76.83,76.57,76.77,536900.0,70.2835,70.4577,70.2193,70.4027,536900.0
2022-05-17 12:30:00,76.77,76.88,76.74,76.84,435924.0,70.4027,70.5036,70.3752,70.4669,435924.0
2022-05-17 13:00:00,76.84,76.89,76.74,76.8,302341.0,70.4669,70.5128,70.3752,70.4302,302341.0
2022-05-17 13:30:00,76.81,76.85,76.64,76.65,404009.0,70.4394,70.4761,70.2835,70.2927,404009.0
2022-05-17 14:00:00,76.65,76.7,76.24,76.36,2187730.0,70.2927,70.3385,69.9167,70.0267,2187730.0
2022-05-17 14:30:00,76.35,76.71,76.24,76.67,1380937.0,70.0176,70.3477,69.9167,70.311,1380937.0
2022-05-17 15:00:00,76.67,76.74,76.61,76.72,1029005.0,70.311,70.3752,70.256,70.3569,1029005.0
2022-05-17 15:30:00,76.71,76.8,76.6,76.79,2316643.0,70.3477,70.4302,70.2468,70.4211,2316643.0
2022-05-18 09:30:00,75.93,75.96,74.4,74.46,4320012.0,69.6324,69.6599,68.2293,68.2843,4320012.0
2022-05-18 10:00:00,74.47,74.47,74.0,74.02,3313113.0,68.2935,68.2935,67.8625,67.8808,3313113.0
2022-05-18 10:30:00,74.03,74.04,73.6,73.63,3886722.0,67.89,67.8991,67.4956,67.5232,3886722.0
2022-05-18 11:00:00,73.63,73.68,73.15,73.38,2504454.0,67.5232,67.569,67.083,67.2939,2504454.0
2022-05-18 11:30:00,73.38,73.46,73.08,73.19,1481305.0,67.2939,67.3673,67.0188,67.1196,1481305.0
2022-05-18 12:00:00,73.18,73.23,72.8,72.88,2108038.0,67.1105,67.1563,66.762,66.8354,2108038.0
2022-05-18 12:30:00,72.88,72.9,72.77,72.84,1562415.0,66.8354,66.8537,66.7345,66.7987,1562415.0
2022-05-18 13:00:00,72.84,72.84,72.26,72.33,2175775.0,66.7987,66.7987,66.2668,66.331,2175775.0
2022-05-18 13:30:00,72.32,72.42,72.0,72.05,3145826.0,66.3218,66.4135,66.0283,66.0742,3145826.0
2022-05-18 14:00:00,72.05,72.32,71.97,72.3,2058867.0,66.0742,66.3218,66.0008,66.3035,2058867.0
2022-05-18 14:30:00,72.3,72.34,72.04,72.06,1658328.0,66.3035,66.3401,66.065,66.0834,1658328.0
2022-05-18 15:00:00,72.06,72.11,71.76,71.78,1585101.0,66.0834,66.1292,65.8083,65.8266,1585101.0
2022-05-18 15:30:00,71.78,72.01,71.6,71.84,4815782.0,65.8266,66.0375,65.6615,65.8816,4815782.0
2022-05-19 09:30:00,71.45,71.45,70.15,70.49,5946727.0,65.524,65.524,64.3318,64.6436,5946727.0
2022-05-19 10:00:00,70.49,71.06,70.42,70.59,4012402.0,64.6436,65.1663,64.5794,64.7353,4012402.0
2022-05-19 10:30:00,70.57,70.6,70.08,70.18,2795154.0,64.7169,64.7445,64.2676,64.3593,2795154.0
2022-05-19 11:00:00,70.18,70.67,70.17,70.63,6417963.0,64.3593,64.8087,64.3501,64.772,6417963.0
2022-05-19 11:30:00,70.63,71.13,70.62,70.86,1919963.0,64.772,65.2305,64.7628,64.9829,1919963.0
2022-05-19 12:00:00,70.87,70.95,70.54,70.6,1061966.0,64.9921,65.0654,64.6894,64.7445,1061966.0
2022-05-19 12:30:00,70.6,70.63,70.22,70.38,1045270.0,64.7445,64.772,64.396,64.5427,1045270.0
2022-05-19 13:00:00,70.38,70.53,70.26,70.44,1525675.0,64.5427,64.6803,64.4327,64.5977,1525675.0
2022-05-19 13:30:00,70.45,70.82,70.36,70.75,1245436.0,64.6069,64.9462,64.5244,64.882,1245436.0
2022-05-19 14:00:00,70.76,70.77,70.47,70.57,1220359.0,64.8912,64.9004,64.6252,64.7169,1220359.0
2022-05-19 14:30:00,70.57,71.01,70.51,70.95,1822528.0,64.7169,65.1205,64.6619,65.0654,1822528.0
2022-05-19 15:00:00,70.95,71.16,70.52,70.55,2148447.0,65.0654,65.258,64.6711,64.6986,2148447.0
2022-05-19 15:30:00,70.54,70.73,70.46,70.53,4089136.0,64.6894,64.8637,64.6161,64.6803,4089136.0
2022-05-20 09:30:00,70.95,70.97,70.58,70.77,2179785.0,65.0654,65.0838,64.7261,64.9004,2179785.0
2022-05-20 10:00:00,70.77,70.83,70.26,70.28,1036079.0,64.9004,64.9554,64.4327,64.451,1036079.0
2022-05-20 10:30:00,70.28,70.35,70.07,70.07,1429899.0,64.451,64.5152,64.2584,64.2584,1429899.0
2022-05-20 11:00:00,70.06,70.13,69.87,70.02,2230459.0,64.2492,64.3134,64.075,64.2126,2230459.0
2022-05-20 11:30:00,70.01,70.13,69.89,69.94,865861.0,64.2034,64.3134,64.0933,64.1392,865861.0
2022-05-20 12:00:00,69.94,69.99,69.57,69.87,1424174.0,64.1392,64.1851,63.7999,64.075,1424174.0
2022-05-20 12:30:00,69.86,69.96,69.69,69.9,1192353.0,64.0658,64.1575,63.9099,64.1025,1192353.0
2022-05-20 13:00:00,69.9,69.91,69.58,69.63,1072270.0,64.1025,64.1117,63.8091,63.8549,1072270.0
2022-05-20 13:30:00,69.63,70.24,69.63,70.13,1590059.0,63.8549,64.4143,63.8549,64.3134,1590059.0
2022-05-20 14:00:00,70.13,70.21,70.02,70.17,1129023.0,64.3134,64.3868,64.2126,64.3501,1129023.0
2022-05-20 14:30:00,70.16,70.4,70.02,70.25,1562221.0,64.341,64.561,64.2126,64.4235,1562221.0
2022-05-20 15:00:00,70.26,70.37,70.06,70.35,1691764.0,64.4327,64.5335,64.2492,64.5152,1691764.0
2022-05-20 15:30:00,70.36,70.86,70.25,70.71,6142579.0,64.5244,64.9829,64.4235,64.8453,6142579.0
2022-05-23 09:30:00,71.48,71.69,71.27,71.54,3136153.0,65.5515,65.7441,65.3589,65.6065,3136153.0
2022-05-23 10:00:00,71.54,71.73,71.28,71.73,1706720.0,65.6065,65.7807,65.3681,65.7807,1706720.0
2022-05-23 10:30:00,71.73,71.86,71.54,71.78,1127114.0,65.7807,65.9,65.6065,65.8266,1127114.0
2022-05-23 11:00:00,71.79,72.29,71.76,72.27,1762897.0,65.8358,66.2943,65.8083,66.276,1762897.0
2022-05-23 11:30:00,72.27,72.4,72.21,72.23,882331.0,66.276,66.3952,66.2209,66.2393,882331.0
2022-05-23 12:00:00,72.23,72.29,72.18,72.24,618939.0,66.2393,66.2943,66.1934,66.2484,618939.0
2022-05-23 12:30:00,72.24,72.33,72.06,72.24,542927.0,66.2484,66.331,66.0834,66.2484,542927.0
2022-05-23 13:00:00,72.24,72.27,72.0,72.11,552173.0,66.2484,66.276,66.0283,66.1292,552173.0
2022-05-23 13:30:00,72.12,72.34,72.06,72.33,574740.0,66.1384,66.3401,66.0834,66.331,574740.0
2022-05-23 14:00:00,72.34,72.42,72.29,72.33,487786.0,66.3401,66.4135,66.2943,66.331,487786.0
2022-05-23 14:30:00,72.33,72.36,72.16,72.17,584204.0,66.331,66.3585,66.1751,66.1842,584204.0
2022-05-23 15:00:00,72.17,72.27,72.09,72.19,892559.0,66.1842,66.276,66.1109,66.2026,892559.0
2022-05-23 15:30:00,72.18,72.32,71.98,72.17,2876847.0,66.1934,66.3218,66.01,66.1842,2876847.0
2022-05-24 09:30:00,71.99,72.7,71.87,72.65,2469498.0,66.0192,66.6703,65.9091,66.6244,2469498.0
2022-05-24 10:00:00,72.65,72.7,72.17,72.27,2616061.0,66.6244,66.6703,66.1842,66.276,2616061.0
2022-05-24 10:30:00,72.26,72.32,72.08,72.2,1146304.0,66.2668,66.3218,66.1017,66.2118,1146304.0
2022-05-24 11:00:00,72.2,72.29,72.08,72.13,774391.0,66.2118,66.2943,66.1017,66.1476,774391.0
2022-05-24 11:30:00,72.13,72.53,72.1,72.45,868075.0,66.1476,66.5144,66.1201,66.441,868075.0
2022-05-24 12:00:00,72.44,72.65,72.35,72.42,1152579.0,66.4319,66.6244,66.3493,66.4135,1152579.0
2022-05-24 12:30:00,72.41,72.64,72.26,72.55,477197.0,66.4043,66.6153,66.2668,66.5327,477197.0
2022-05-24 13:00:00,72.55,72.55,72.34,72.53,647869.0,66.5327,66.5327,66.3401,66.5144,647869.0
2022-05-24 13:30:00,72.53,72.77,72.37,72.73,705753.0,66.5144,66.7345,66.3677,66.6978,705753.0
2022-05-24 14:00:00,72.73,72.89,72.6,72.83,1430181.0,66.6978,66.8445,66.5786,66.7895,1430181.0
2022-05-24 14:30:00,72.83,73.02,72.59,72.7,1464864.0,66.7895,66.9637,66.5694,66.6703,1464864.0
2022-05-24 15:00:00,72.7,73.1,72.69,73.09,1859262.0,66.6703,67.0371,66.6611,67.0279,1859262.0
2022-05-24 15:30:00,73.09,73.45,73.05,73.35,4959781.0,67.0279,67.3581,66.9913,67.2664,4959781.0
2022-05-25 09:30:00,73.2,73.27,72.74,72.98,1804914.0,67.1288,67.193,66.707,66.9271,1804914.0
2022-05-25 10:00:00,72.99,73.3,72.94,73.22,1036518.0,66.9362,67.2205,66.8904,67.1472,1036518.0
2022-05-25 10:30:00,73.22,73.38,73.16,73.31,656326.0,67.1472,67.2939,67.0921,67.2297,656326.0
2022-05-25 11:00:00,73.31,73.56,73.24,73.46,523594.0,67.2297,67.459,67.1655,67.3673,523594.0
2022-05-25 11:30:00,73.46,73.46,73.14,73.29,715502.0,67.3673,67.3673,67.0738,67.2114,715502.0
2022-05-25 12:00:00,73.3,73.37,72.85,72.94,569995.0,67.2205,67.2847,66.8078,66.8904,569995.0
2022-05-25 12:30:00,72.95,73.03,72.84,72.98,423184.0,66.8996,66.9729,66.7987,66.9271,423184.0
2022-05-25 13:00:00,72.98,73.09,72.88,73.07,554394.0,66.9271,67.0279,66.8354,67.0096,554394.0
2022-05-25 13:30:00,73.07,73.16,72.95,72.98,684632.0,67.0096,67.0921,66.8996,66.9271,684632.0
2022-05-25 14:00:00,72.97,73.43,72.74,73.38,1679709.0,66.9179,67.3397,66.707,67.2939,1679709.0
2022-05-25 14:30:00,73.39,73.44,73.28,73.39,960269.0,67.3031,67.3489,67.2022,67.3031,960269.0
2022-05-25 15:00:00,73.39,73.57,73.35,73.38,1425621.0,67.3031,67.4681,67.2664,67.2939,1425621.0
2022-05-25 15:30:00,73.39,73.5,73.18,73.35,2411624.0,67.3031,67.4039,67.1105,67.2664,2411624.0
2022-05-26 09:30:00,73.7,74.19,73.58,74.12,2351903.0,67.5873,68.0367,67.4773,67.9725,2351903.0
2022-05-26 10:00:00,74.12,74.32,74.08,74.29,1593615.0,67.9725,68.1559,67.9358,68.1284,1593615.0
2022-05-26 10:30:00,74.3,74.41,74.17,74.19,666304.0,68.1376,68.2385,68.0184,68.0367,666304.0
2022-05-26 11:00:00,74.17,74.29,74.12,74.21,466658.0,68.0184,68.1284,67.9725,68.055,466658.0
2022-05-26 11:30:00,74.22,74.33,74.17,74.31,659434.0,68.0642,68.1651,68.0184,68.1468,659434.0
2022-05-26 12:00:00,74.3,74.39,74.16,74.23,967772.0,68.1376,68.2201,68.0092,68.0734,967772.0
2022-05-26 12:30:00,74.24,74.42,74.2,74.4,824129.0,68.0826,68.2476,68.0459,68.2293,824129.0
2022-05-26 13:00:00,74.4,74.52,74.36,74.38,858820.0,68.2293,68.3393,68.1926,68.2109,858820.0
2022-05-26 13:30:00,74.38,74.44,74.3,74.34,760847.0,68.2109,68.266,68.1376,68.1743,760847.0
2022-05-26 14:00:00,74.34,74.4,74.24,74.27,766280.0,68.1743,68.2293,68.0826,68.1101,766280.0
2022-05-26 14:30:00,74.27,74.37,74.18,74.34,693709.0,68.1101,68.2018,68.0275,68.1743,693709.0
2022-05-26 15:00:00,74.34,74.42,74.15,74.28,1281938.0,68.1743,68.2476,68.0,68.1192,1281938.0
2022-05-26 15:30:00,74.27,74.49,74.09,74.14,3010187.0,68.1101,68.3118,67.945,67.9909,3010187.0
2022-05-27 09:30:00,74.25,74.82,74.12,74.72,1551279.0,68.0917,68.6145,67.9725,68.5228,1551279.0
2022-05-27 10:00:00,74.73,74.8,74.5,74.53,1258988.0,68.5319,68.5961,68.321,68.3485,1258988.0
2022-05-27 10:30:00,74.55,74.71,74.43,74.69,2050527.0,68.3668,68.5136,68.2568,68.4952,2050527.0
2022-05-27 11:00:00,74.7,74.79,74.64,74.7,952960.0,68.5044,68.5869,68.4494,68.5044,952960.0
2022-05-27 11:30:00,74.71,74.71,74.54,74.64,917829.0,68.5136,68.5136,68.3577,68.4494,917829.0
2022-05-27 12:00:00,74.64,74.68,74.51,74.56,846077.0,68.4494,68.4861,68.3302,68.376,846077.0
2022-05-27 12:30:00,74.56,74.58,74.41,74.47,703205.0,68.376,68.3944,68.2385,68.2935,703205.0
2022-05-27 13:00:00,74.48,74.63,74.42,74.53,922348.0,68.3027,68.4402,68.2476,68.3485,922348.0
2022-05-27 13:30:00,74.53,74.61,74.48,74.6,652003.0,68.3485,68.4219,68.3027,68.4127,652003.0
2022-05-27 14:00:00,74.59,74.65,74.53,74.56,707244.0,68.4035,68.4586,68.3485,68.376,707244.0
2022-05-27 14:30:00,74.56,74.66,74.54,74.65,766590.0,68.376,68.4677,68.3577,68.4586,766590.0
2022-05-27 15:00:00,74.66,74.81,74.61,74.79,1602319.0,68.4677,68.6053,68.4219,68.5869,1602319.0
2022-05-27 15:30:00,74.79,74.99,74.7,74.99,2479507.0,68.5869,68.7704,68.5044,68.7704,2479507.0
2022-05-31 09:30:00,74.62,74.63,73.69,73.8,2129320.0,68.431,68.4402,67.5782,67.6791,2129320.0
2022-05-31 10:00:00,73.79,74.33,73.79,74.07,1083237.0,67.6699,68.1651,67.6699,67.9267,1083237.0
2022-05-31 10:30:00,74.08,74.28,74.07,74.24,1071111.0,67.9358,68.1192,67.9267,68.0826,1071111.0
2022-05-31 11:00:00,74.24,74.39,74.15,74.18,720484.0,68.0826,68.2201,68.0,68.0275,720484.0
2022-05-31 11:30:00,74.18,74.47,74.14,74.46,879269.0,68.0275,68.2935,67.9909,68.2843,879269.0
2022-05-31 12:00:00,74.46,74.56,74.35,74.4,567855.0,68.2843,68.376,68.1834,68.2293,567855.0
2022-05-31 12:30:00,74.41,74.58,74.37,74.5,415415.0,68.2385,68.3944,68.2018,68.321,415415.0
2022-05-31 13:00:00,74.5,74.6,74.44,74.52,455182.0,68.321,68.4127,68.266,68.3393,455182.0
2022-05-31 13:30:00,74.51,74.88,74.5,74.87,726750.0,68.3302,68.6695,68.321,68.6603,726750.0
2022-05-31 14:00:00,74.86,74.95,74.78,74.92,594998.0,68.6511,68.7337,68.5778,68.7062,594998.0
2022-05-31 14:30:00,74.93,74.96,74.63,74.66,1078710.0,68.7153,68.7428,68.4402,68.4677,1078710.0
2022-05-31 15:00:00,74.66,74.7,74.49,74.66,1566496.0,68.4677,68.5044,68.3118,68.4677,1566496.0
2022-05-31 15:30:00,74.67,74.77,74.34,74.48,4694395.0,68.4769,68.5686,68.1743,68.3027,4694395.0
2022-06-01 09:30:00,74.57,74.63,73.84,73.98,2330988.0,68.3852,68.4402,67.7157,67.8441,2330988.0
2022-06-01 10:00:00,73.98,74.01,73.26,73.27,1902778.0,67.8441,67.8716,67.1838,67.193,1902778.0
2022-06-01 10:30:00,73.27,73.39,73.07,73.28,1199330.0,67.193,67.3031,67.0096,67.2022,1199330.0
2022-06-01 11:00:00,73.28,73.36,73.14,73.21,1054738.0,67.2022,67.2755,67.0738,67.138,1054738.0
2022-06-01 11:30:00,73.21,73.31,73.06,73.15,850343.0,67.138,67.2297,67.0004,67.083,850343.0
2022-06-01 12:00:00,73.15,73.34,73.14,73.15,968680.0,67.083,67.2572,67.0738,67.083,968680.0
2022-06-01 12:30:00,73.14,73.26,73.0,73.14,569246.0,67.0738,67.1838,66.9454,67.0738,569246.0
2022-06-01 13:00:00,73.14,73.29,73.11,73.21,791863.0,67.0738,67.2114,67.0463,67.138,791863.0
2022-06-01 13:30:00,73.21,73.37,73.18,73.25,553821.0,67.138,67.2847,67.1105,67.1747,553821.0
2022-06-01 14:00:00,73.24,73.56,73.23,73.45,1137664.0,67.1655,67.459,67.1563,67.3581,1137664.0
2022-06-01 14:30:00,73.45,73.6,73.43,73.45,1091054.0,67.3581,67.4956,67.3397,67.3581,1091054.0
2022-06-01 15:00:00,73.45,73.64,73.41,73.59,660643.0,67.3581,67.5323,67.3214,67.4865,660643.0
2022-06-01 15:30:00,73.6,73.85,73.42,73.48,2070819.0,67.4956,67.7249,67.3306,67.3856,2070819.0
2022-06-02 09:30:00,73.68,73.75,72.57,72.6,1665534.0,67.569,67.6332,66.5511,66.5786,1665534.0
2022-06-02 10:00:00,72.59,73.06,72.46,72.62,1848109.0,66.5694,67.0004,66.4502,66.5969,1848109.0
2022-06-02 10:30:00,72.62,72.96,72.59,72.95,787406.0,66.5969,66.9087,66.5694,66.8996,787406.0
2022-06-02 11:00:00,72.95,73.39,72.94,73.3,1009861.0,66.8996,67.3031,66.8904,67.2205,1009861.0
2022-06-02 11:30:00,73.31,73.54,73.2,73.46,673433.0,67.2297,67.4406,67.1288,67.3673,673433.0
2022-06-02 12:00:00,73.47,73.66,73.39,73.65,1282444.0,67.3764,67.5507,67.3031,67.5415,1282444.0
2022-06-02 12:30:00,73.66,73.75,73.61,73.73,596068.0,67.5507,67.6332,67.5048,67.6149,596068.0
2022-06-02 13:00:00,73.73,73.73,73.54,73.6,469178.0,67.6149,67.6149,67.4406,67.4956,469178.0
2022-06-02 13:30:00,73.59,73.79,73.59,73.74,1032528.0,67.4865,67.6699,67.4865,67.624,1032528.0
2022-06-02 14:00:00,73.75,73.97,73.66,73.94,668423.0,67.6332,67.835,67.5507,67.8074,668423.0
2022-06-02 14:30:00,73.95,74.11,73.94,74.06,661336.0,67.8166,67.9633,67.8074,67.9175,661336.0
2022-06-02 15:00:00,74.06,74.26,74.05,74.24,844720.0,67.9175,68.1009,67.9083,68.0826,844720.0
2022-06-02 15:30:00,74.25,74.57,74.22,74.54,3038893.0,68.0917,68.3852,68.0642,68.3577,3038893.0
2022-06-03 09:30:00,74.26,74.55,73.85,73.92,1162102.0,68.1009,68.3668,67.7249,67.7891,1162102.0
2022-06-03 10:00:00,73.93,74.07,73.8,73.91,911887.0,67.7983,67.9267,67.6791,67.7799,911887.0
2022-06-03 10:30:00,73.9,73.98,73.69,73.95,495598.0,67.7708,67.8441,67.5782,67.8166,495598.0
2022-06-03 11:00:00,73.94,73.98,73.74,73.81,585634.0,67.8074,67.8441,67.624,67.6882,585634.0
2022-06-03 11:30:00,73.81,73.9,73.63,73.81,365287.0,67.6882,67.7708,67.5232,67.6882,365287.0
2022-06-03 12:00:00,73.8,73.94,73.75,73.91,288196.0,67.6791,67.8074,67.6332,67.7799,288196.0
2022-06-03 12:30:00,73.9,74.07,73.85,74.04,226428.0,67.7708,67.9267,67.7249,67.8991,226428.0
2022-06-03 13:00:00,74.04,74.21,73.88,73.98,513990.0,67.8991,68.055,67.7524,67.8441,513990.0
2022-06-03 13:30:00,73.98,74.06,73.9,73.92,327039.0,67.8441,67.9175,67.7708,67.7891,327039.0
2022-06-03 14:00:00,73.91,74.09,73.87,74.09,609754.0,67.7799,67.945,67.7432,67.945,609754.0
2022-06-03 14:30:00,74.08,74.08,73.84,74.01,435946.0,67.9358,67.9358,67.7157,67.8716,435946.0
2022-06-03 15:00:00,74.02,74.03,73.78,73.94,663946.0,67.8808,67.89,67.6607,67.8074,663946.0
2022-06-03 15:30:00,73.94,73.94,73.67,73.81,2122697.0,67.8074,67.8074,67.5598,67.6882,2122697.0
2022-06-06 09:30:00,74.33,74.48,74.09,74.37,1590448.0,68.1651,68.3027,67.945,68.2018,1590448.0
2022-06-06 10:00:00,74.38,74.56,74.31,74.39,760261.0,68.2109,68.376,68.1468,68.2201,760261.0
2022-06-06 10:30:00,74.39,74.42,74.25,74.4,482456.0,68.2201,68.2476,68.0917,68.2293,482456.0
2022-06-06 11:00:00,74.4,74.41,73.95,73.98,914105.0,68.2293,68.2385,67.8166,67.8441,914105.0
2022-06-06 11:30:00,73.98,74.05,73.9,74.02,479750.0,67.8441,67.9083,67.7708,67.8808,479750.0
2022-06-06 12:00:00,74.02,74.04,73.71,73.74,490175.0,67.8808,67.8991,67.5965,67.624,490175.0
2022-06-06 12:30:00,73.75,73.86,73.71,73.84,441544.0,67.6332,67.7341,67.5965,67.7157,441544.0
2022-06-06 13:00:00,73.85,73.92,73.81,73.86,342800.0,67.7249,67.7891,67.6882,67.7341,342800.0
2022-06-06 13:30:00,73.85,74.06,73.83,73.93,577305.0,67.7249,67.9175,67.7066,67.7983,577305.0
2022-06-06 14:00:00,73.93,73.95,73.7,73.76,412964.0,67.7983,67.8166,67.5873,67.6424,412964.0
2022-06-06 14:30:00,73.75,73.8,73.64,73.77,596028.0,67.6332,67.6791,67.5323,67.6515,596028.0
2022-06-06 15:00:00,73.77,73.82,73.61,73.64,704653.0,67.6515,67.6974,67.5048,67.5323,704653.0
2022-06-06 15:30:00,73.63,73.93,73.59,73.84,1990448.0,67.5232,67.7983,67.4865,67.7157,1990448.0
2022-06-07 09:30:00,72.97,73.41,72.89,73.16,1871731.0,66.9179,67.3214,66.8445,67.0921,1871731.0
2022-06-07 10:00:00,73.15,73.48,73.13,73.46,652917.0,67.083,67.3856,67.0646,67.3673,652917.0
2022-06-07 10:30:00,73.47,73.79,73.44,73.68,571496.0,67.3764,67.6699,67.3489,67.569,571496.0
2022-06-07 11:00:00,73.69,73.75,73.56,73.59,300335.0,67.5782,67.6332,67.459,67.4865,300335.0
2022-06-07 11:30:00,73.58,73.65,73.49,73.56,372328.0,67.4773,67.5415,67.3948,67.459,372328.0
2022-06-07 12:00:00,73.57,73.65,73.4,73.53,559200.0,67.4681,67.5415,67.3122,67.4314,559200.0
2022-06-07 12:30:00,73.53,73.73,73.52,73.69,237298.0,67.4314,67.6149,67.4223,67.5782,237298.0
2022-06-07 13:00:00,73.69,73.92,73.65,73.92,347380.0,67.5782,67.7891,67.5415,67.7891,347380.0
2022-06-07 13:30:00,73.92,73.93,73.8,73.82,189566.0,67.7891,67.7983,67.6791,67.6974,189566.0
2022-06-07 14:00:00,73.82,74.03,73.82,73.95,310060.0,67.6974,67.89,67.6974,67.8166,310060.0
2022-06-07 14:30:00,73.95,74.04,73.84,73.96,571337.0,67.8166,67.8991,67.7157,67.8258,571337.0
2022-06-07 15:00:00,73.95,74.08,73.94,74.06,453176.0,67.8166,67.9358,67.8074,67.9175,453176.0
2022-06-07 15:30:00,74.07,74.34,74.04,74.23,1655476.0,67.9267,68.1743,67.8991,68.0734,1655476.0
2022-06-08 09:30:00,73.82,73.85,73.42,73.64,1315682.0,67.6974,67.7249,67.3306,67.5323,1315682.0
2022-06-08 10:00:00,73.64,73.72,73.48,73.62,552754.0,67.5323,67.6057,67.3856,67.514,552754.0
2022-06-08 10:30:00,73.61,73.76,73.59,73.64,361996.0,67.5048,67.6424,67.4865,67.5323,361996.0
2022-06-08 11:00:00,73.65,73.92,73.57,73.83,296356.0,67.5415,67.7891,67.4681,67.7066,296356.0
2022-06-08 11:30:00,73.83,73.97,73.81,73.95,437237.0,67.7066,67.835,67.6882,67.8166,437237.0
2022-06-08 12:00:00,73.95,73.99,73.73,73.81,225653.0,67.8166,67.8533,67.6149,67.6882,225653.0
2022-06-08 12:30:00,73.8,73.81,73.63,73.69,577770.0,67.6791,67.6882,67.5232,67.5782,577770.0
2022-06-08 13:00:00,73.68,73.68,73.49,73.52,395032.0,67.569,67.569,67.3948,67.4223,395032.0
2022-06-08 13:30:00,73.51,73.6,73.4,73.45,424139.0,67.4131,67.4956,67.3122,67.3581,424139.0
2022-06-08 14:00:00,73.45,73.54,73.42,73.47,417825.0,67.3581,67.4406,67.3306,67.3764,417825.0
2022-06-08 14:30:00,73.46,73.62,73.43,73.53,235109.0,67.3673,67.514,67.3397,67.4314,235109.0
2022-06-08 15:00:00,73.53,73.67,73.41,73.63,291386.0,67.4314,67.5598,67.3214,67.5232,291386.0
2022-06-08 15:30:00,73.63,73.68,73.28,73.34,1299740.0,67.5232,67.569,67.2022,67.2572,1299740.0
2022-06-09 09:30:00,73.26,73.98,73.25,73.95,1267430.0,67.1838,67.8441,67.1747,67.8166,1267430.0
2022-06-09 10:00:00,73.94,73.94,73.36,73.45,450710.0,67.8074,67.8074,67.2755,67.3581,450710.0
2022-06-09 10:30:00,73.46,73.56,73.21,73.27,346155.0,67.3673,67.459,67.138,67.193,346155.0
2022-06-09 11:00:00,73.26,73.4,73.11,73.31,330210.0,67.1838,67.3122,67.0463,67.2297,330210.0
2022-06-09 11:30:00,73.3,73.49,73.19,73.4,232699.0,67.2205,67.3948,67.1196,67.3122,232699.0
2022-06-09 12:00:00,73.39,73.43,73.28,73.4,204846.0,67.3031,67.3397,67.2022,67.3122,204846.0
2022-06-09 12:30:00,73.41,73.63,73.41,73.61,163751.0,67.3214,67.5232,67.3214,67.5048,163751.0
2022-06-09 13:00:00,73.62,73.71,73.48,73.5,246755.0,67.514,67.5965,67.3856,67.4039,246755.0
2022-06-09 13:30:00,73.5,73.52,73.38,73.52,283986.0,67.4039,67.4223,67.2939,67.4223,283986.0
2022-06-09 14:00:00,73.52,73.52,73.34,73.39,261567.0,67.4223,67.4223,67.2572,67.3031,261567.0
2022-06-09 14:30:00,73.38,73.38,73.2,73.2,743022.0,67.2939,67.2939,67.1288,67.1288,743022.0
2022-06-09 15:00:00,73.2,73.21,72.82,72.82,1021680.0,67.1288,67.138,66.7803,66.7803,1021680.0
2022-06-09 15:30:00,72.82,72.84,72.2,72.23,2804912.0,66.7803,66.7987,66.2118,66.2393,2804912.0
2022-06-10 09:30:00,71.34,71.54,70.97,71.41,1912969.0,65.4231,65.6065,65.0838,65.4873,1912969.0
2022-06-10 10:00:00,71.4,71.48,71.2,71.43,1207712.0,65.4781,65.5515,65.2947,65.5056,1207712.0
2022-06-10 10:30:00,71.43,72.04,71.43,71.87,1608683.0,65.5056,66.065,65.5056,65.9091,1608683.0
2022-06-10 11:00:00,71.87,72.12,71.85,71.98,1560645.0,65.9091,66.1384,65.8908,66.01,1560645.0
2022-06-10 11:30:00,71.98,72.04,71.83,71.97,889840.0,66.01,66.065,65.8724,66.0008,889840.0
2022-06-10 12:00:00,71.98,72.14,71.87,72.0,1060886.0,66.01,66.1567,65.9091,66.0283,1060886.0
2022-06-10 12:30:00,72.0,72.03,71.87,71.95,398555.0,66.0283,66.0559,65.9091,65.9825,398555.0
2022-06-10 13:00:00,71.95,72.13,71.78,72.11,680989.0,65.9825,66.1476,65.8266,66.1292,680989.0
2022-06-10 13:30:00,72.12,72.25,71.99,72.16,571181.0,66.1384,66.2576,66.0192,66.1751,571181.0
2022-06-10 14:00:00,72.16,72.36,72.04,72.27,815348.0,66.1751,66.3585,66.065,66.276,815348.0
2022-06-10 14:30:00,72.27,72.41,72.13,72.37,609771.0,66.276,66.4043,66.1476,66.3677,609771.0
2022-06-10 15:00:00,72.37,72.48,72.15,72.37,979941.0,66.3677,66.4685,66.1659,66.3677,979941.0
2022-06-10 15:30:00,72.37,72.49,71.91,71.91,3931046.0,66.3677,66.4777,65.9458,65.9458,3931046.0
2022-06-13 09:30:00,70.8,71.23,70.76,70.88,3949191.0,64.9279,65.3222,64.8912,65.0012,3949191.0
2022-06-13 10:00:00,70.88,70.92,70.52,70.67,2113807.0,65.0012,65.0379,64.6711,64.8087,2113807.0
2022-06-13 10:30:00,70.67,71.06,70.54,70.62,1874887.0,64.8087,65.1663,64.6894,64.7628,1874887.0
2022-06-13 11:00:00,70.6,70.99,70.46,70.89,1068345.0,64.7445,65.1021,64.6161,65.0104,1068345.0
2022-06-13 11:30:00,70.88,71.16,70.73,71.01,989726.0,65.0012,65.258,64.8637,65.1205,989726.0
2022-06-13 12:00:00,71.0,71.26,70.96,71.14,843505.0,65.1113,65.3497,65.0746,65.2397,843505.0
2022-06-13 12:30:00,71.13,71.34,70.9,70.94,639714.0,65.2305,65.4231,65.0196,65.0563,639714.0
2022-06-13 13:00:00,70.93,70.96,70.71,70.79,383757.0,65.0471,65.0746,64.8453,64.9187,383757.0
2022-06-13 13:30:00,70.79,70.99,70.61,70.9,629662.0,64.9187,65.1021,64.7536,65.0196,629662.0
2022-06-13 14:00:00,70.9,70.9,70.66,70.78,563431.0,65.0196,65.0196,64.7995,64.9095,563431.0
2022-06-13 14:30:00,70.78,71.01,70.65,70.72,789572.0,64.9095,65.1205,64.7903,64.8545,789572.0
2022-06-13 15:00:00,70.72,70.95,70.48,70.49,2053184.0,64.8545,65.0654,64.6344,64.6436,2053184.0
2022-06-13 15:30:00,70.48,70.63,70.08,70.38,4461772.0,64.6344,64.772,64.2676,64.5427,4461772.0
2022-06-14 09:30:00,70.35,70.67,70.23,70.45,1709695.0,64.5152,64.8087,64.4051,64.6069,1709695.0
2022-06-14 10:00:00,70.44,70.44,69.76,69.77,1991062.0,64.5977,64.5977,63.9741,63.9833,1991062.0
2022-06-14 10:30:00,69.78,69.84,69.39,69.8,1204690.0,63.9925,64.0475,63.6348,64.0108,1204690.0
2022-06-14 11:00:00,69.79,69.94,69.36,69.49,1350489.0,64.0016,64.1392,63.6073,63.7265,1350489.0
2022-06-14 11:30:00,69.49,69.58,69.26,69.34,1148713.0,63.7265,63.8091,63.5156,63.589,1148713.0
2022-06-14 12:00:00,69.33,69.36,69.12,69.15,964723.0,63.5798,63.6073,63.3872,63.4147,964723.0
2022-06-14 12:30:00,69.16,69.31,69.04,69.31,994618.0,63.4239,63.5615,63.3138,63.5615,994618.0
2022-06-14 13:00:00,69.31,69.72,69.27,69.55,1192915.0,63.5615,63.9374,63.5248,63.7815,1192915.0
2022-06-14 13:30:00,69.54,69.58,69.21,69.34,863309.0,63.7724,63.8091,63.4697,63.589,863309.0
2022-06-14 14:00:00,69.34,69.51,69.25,69.34,763517.0,63.589,63.7449,63.5064,63.589,763517.0
2022-06-14 14:30:00,69.33,69.47,69.18,69.23,600593.0,63.5798,63.7082,63.4422,63.4881,600593.0
2022-06-14 15:00:00,69.22,69.35,69.05,69.32,2454672.0,63.4789,63.5981,63.323,63.5706,2454672.0
2022-06-14 15:30:00,69.32,69.77,69.3,69.55,3299911.0,63.5706,63.9833,63.5523,63.7815,3299911.0
2022-06-15 09:30:00,70.06,70.59,70.02,70.5,1522889.0,64.2492,64.7353,64.2126,64.6528,1522889.0
2022-06-15 10:00:00,70.5,70.5,69.98,70.0,726707.0,64.6528,64.6528,64.1759,64.1942,726707.0
2022-06-15 10:30:00,70.01,70.02,69.53,69.65,1186839.0,64.2034,64.2126,63.7632,63.8733,1186839.0
2022-06-15 11:00:00,69.64,69.67,69.26,69.3,660890.0,63.8641,63.8916,63.5156,63.5523,660890.0
2022-06-15 11:30:00,69.3,69.41,69.12,69.39,574688.0,63.5523,63.6532,63.3872,63.6348,574688.0
2022-06-15 12:00:00,69.4,69.55,69.25,69.46,310305.0,63.644,63.7815,63.5064,63.699,310305.0
2022-06-15 12:30:00,69.46,69.52,69.22,69.24,390404.0,63.699,63.754,63.4789,63.4973,390404.0
2022-06-15 13:00:00,69.24,69.49,69.23,69.49,449618.0,63.4973,63.7265,63.4881,63.7265,449618.0
2022-06-15 13:30:00,69.48,69.65,69.28,69.56,1002759.0,63.7174,63.8733,63.5339,63.7907,1002759.0
2022-06-15 14:00:00,69.56,69.89,69.08,69.17,1709775.0,63.7907,64.0933,63.3505,63.4331,1709775.0
2022-06-15 14:30:00,69.17,70.06,68.83,69.57,2967021.0,63.4331,64.2492,63.1213,63.7999,2967021.0
2022-06-15 15:00:00,69.57,70.05,69.48,70.05,2925281.0,63.7999,64.2401,63.7174,64.2401,2925281.0
2022-06-15 15:30:00,70.03,70.32,69.49,69.6,3706349.0,64.2217,64.4877,63.7265,63.8274,3706349.0
2022-06-16 09:30:00,68.66,69.14,68.22,69.03,2046680.0,62.9654,63.4056,62.5619,63.3047,2046680.0
2022-06-16 10:00:00,69.03,69.23,68.84,69.2,1333267.0,63.3047,63.4881,63.1304,63.4606,1333267.0
2022-06-16 10:30:00,69.19,69.34,68.91,68.92,913985.0,63.4514,63.589,63.1946,63.2038,913985.0
2022-06-16 11:00:00,68.92,69.33,68.91,69.13,1106723.0,63.2038,63.5798,63.1946,63.3964,1106723.0
2022-06-16 11:30:00,69.12,69.28,68.98,69.28,631099.0,63.3872,63.5339,63.2588,63.5339,631099.0
2022-06-16 12:00:00,69.29,69.43,69.15,69.43,484743.0,63.5431,63.6715,63.4147,63.6715,484743.0
2022-06-16 12:30:00,69.43,69.51,69.19,69.3,519871.0,63.6715,63.7449,63.4514,63.5523,519871.0
2022-06-16 13:00:00,69.31,69.61,69.25,69.53,466650.0,63.5615,63.8366,63.5064,63.7632,466650.0
2022-06-16 13:30:00,69.53,69.53,69.27,69.27,732385.0,63.7632,63.7632,63.5248,63.5248,732385.0
2022-06-16 14:00:00,69.26,69.41,69.1,69.1,1508120.0,63.5156,63.6532,63.3689,63.3689,1508120.0
2022-06-16 14:30:00,69.1,69.16,68.85,68.94,1433214.0,63.3689,63.4239,63.1396,63.2221,1433214.0
2022-06-16 15:00:00,68.94,69.4,68.91,69.2,2198787.0,63.2221,63.644,63.1946,63.4606,2198787.0
2022-06-16 15:30:00,69.2,69.24,68.8,69.09,3646195.0,63.4606,63.4973,63.0938,63.3597,3646195.0
2022-06-17 09:30:00,69.2,69.58,69.04,69.16,2555946.0,63.4606,63.8091,63.3138,63.4239,2555946.0
2022-06-17 10:00:00,69.16,69.18,68.63,68.67,1113561.0,63.4239,63.4422,62.9379,62.9745,1113561.0
2022-06-17 10:30:00,68.67,68.78,68.52,68.66,1468361.0,62.9745,63.0754,62.837,62.9654,1468361.0
2022-06-17 11:00:00,68.65,69.09,68.62,69.05,1377881.0,62.9562,63.3597,62.9287,63.323,1377881.0
2022-06-17 11:30:00,69.05,69.26,68.69,68.79,992027.0,63.323,63.5156,62.9929,63.0846,992027.0
2022-06-17 12:00:00,68.79,68.83,68.63,68.79,786727.0,63.0846,63.1213,62.9379,63.0846,786727.0
2022-06-17 12:30:00,68.78,68.81,68.53,68.6,1277299.0,63.0754,63.1029,62.8461,62.9103,1277299.0
2022-06-17 13:00:00,68.59,69.1,68.58,68.88,770288.0,62.9012,63.3689,62.892,63.1671,770288.0
2022-06-17 13:30:00,68.89,69.02,68.79,68.94,653814.0,63.1763,63.2955,63.0846,63.2221,653814.0
2022-06-17 14:00:00,68.94,69.13,68.93,68.96,545057.0,63.2221,63.3964,63.213,63.2405,545057.0
2022-06-17 14:30:00,68.95,69.21,68.88,69.07,1634585.0,63.2313,63.4697,63.1671,63.3414,1634585.0
2022-06-17 15:00:00,69.08,69.19,68.77,69.11,1526312.0,63.3505,63.4514,63.0662,63.378,1526312.0
2022-06-17 15:30:00,69.11,69.12,68.77,68.81,5233566.0,63.378,63.3872,63.0662,63.1029,5233566.0
2022-06-21 09:30:00,69.04,69.37,68.8,69.07,2146416.0,63.7768,64.0816,63.5551,63.8045,2146416.0
2022-06-21 10:00:00,69.07,69.15,68.81,69.15,1137154.0,63.8045,63.8784,63.5643,63.8784,1137154.0
2022-06-21 10:30:00,69.16,69.49,69.16,69.47,645825.0,63.8876,64.1925,63.8876,64.174,645825.0
2022-06-21 11:00:00,69.46,69.66,69.45,69.59,867199.0,64.1648,64.3495,64.1555,64.2849,867199.0
2022-06-21 11:30:00,69.58,69.7,69.54,69.59,520160.0,64.2756,64.3865,64.2387,64.2849,520160.0
2022-06-21 12:00:00,69.59,69.81,69.57,69.76,488341.0,64.2849,64.4881,64.2664,64.4419,488341.0
2022-06-21 12:30:00,69.76,69.82,69.67,69.81,862778.0,64.4419,64.4973,64.3588,64.4881,862778.0
2022-06-21 13:00:00,69.81,69.93,69.78,69.84,843894.0,64.4881,64.5989,64.4604,64.5158,843894.0
2022-06-21 13:30:00,69.85,69.91,69.8,69.86,403009.0,64.525,64.5805,64.4789,64.5343,403009.0
2022-06-21 14:00:00,69.85,70.19,69.84,70.14,715641.0,64.525,64.8391,64.5158,64.7929,715641.0
2022-06-21 14:30:00,70.14,70.31,70.04,70.29,808742.0,64.7929,64.95,64.7006,64.9315,808742.0
2022-06-21 15:00:00,70.29,70.34,70.16,70.2,1277231.0,64.9315,64.9777,64.8114,64.8484,1277231.0
2022-06-21 15:30:00,70.21,70.29,70.1,70.14,3046928.0,64.8576,64.9315,64.756,64.7929,3046928.0
2022-06-22 09:30:00,69.75,70.06,69.7,69.82,2369916.0,64.4327,64.719,64.3865,64.4973,2369916.0
2022-06-22 10:00:00,69.82,70.02,69.52,69.9,1321460.0,64.4973,64.6821,64.2202,64.5712,1321460.0
2022-06-22 10:30:00,69.9,70.18,69.88,70.12,1164077.0,64.5712,64.8299,64.5528,64.7745,1164077.0
2022-06-22 11:00:00,70.11,70.37,69.96,70.25,863893.0,64.7652,65.0054,64.6267,64.8946,863893.0
2022-06-22 11:30:00,70.26,70.33,70.03,70.07,784419.0,64.9038,64.9685,64.6913,64.7283,784419.0
2022-06-22 12:00:00,70.07,70.29,70.0,70.23,602552.0,64.7283,64.9315,64.6636,64.8761,602552.0
2022-06-22 12:30:00,70.22,70.38,70.22,70.38,431301.0,64.8668,65.0146,64.8668,65.0146,431301.0
2022-06-22 13:00:00,70.38,70.42,70.25,70.42,478696.0,65.0146,65.0516,64.8946,65.0516,478696.0
2022-06-22 13:30:00,70.42,70.43,70.23,70.3,518898.0,65.0516,65.0608,64.8761,64.9407,518898.0
2022-06-22 14:00:00,70.3,70.57,70.27,70.36,1602937.0,64.9407,65.1902,64.913,64.9962,1602937.0
2022-06-22 14:30:00,70.37,70.42,70.25,70.37,584990.0,65.0054,65.0516,64.8946,65.0054,584990.0
2022-06-22 15:00:00,70.37,70.48,70.18,70.23,804446.0,65.0054,65.107,64.8299,64.8761,804446.0
2022-06-22 15:30:00,70.23,70.34,70.07,70.07,1925370.0,64.8761,64.9777,64.7283,64.7283,1925370.0
2022-06-23 09:30:00,70.57,71.32,70.5,71.16,1842159.0,65.1902,65.883,65.1255,65.7352,1842159.0
2022-06-23 10:00:00,71.16,71.27,70.9,71.1,1363783.0,65.7352,65.8368,65.495,65.6798,1363783.0
2022-06-23 10:30:00,71.11,71.31,71.1,71.28,1010026.0,65.689,65.8737,65.6798,65.846,1010026.0
2022-06-23 11:00:00,71.28,71.43,71.16,71.19,1230836.0,65.846,65.9846,65.7352,65.7629,1230836.0
2022-06-23 11:30:00,71.19,71.24,70.84,70.87,598528.0,65.7629,65.8091,65.4396,65.4673,598528.0
2022-06-23 12:00:00,70.88,71.05,70.78,70.98,745626.0,65.4765,65.6336,65.3841,65.5689,745626.0
2022-06-23 12:30:00,70.98,71.05,70.86,70.98,564733.0,65.5689,65.6336,65.458,65.5689,564733.0
2022-06-23 13:00:00,70.98,71.07,70.9,70.99,549088.0,65.5689,65.652,65.495,65.5781,549088.0
2022-06-23 13:30:00,70.99,71.15,70.95,71.14,449308.0,65.5781,65.7259,65.5412,65.7167,449308.0
2022-06-23 14:00:00,71.14,71.28,71.11,71.27,542166.0,65.7167,65.846,65.689,65.8368,542166.0
2022-06-23 14:30:00,71.26,71.36,71.23,71.28,614560.0,65.8276,65.9199,65.7998,65.846,614560.0
2022-06-23 15:00:00,71.28,71.31,71.21,71.25,1003956.0,65.846,65.8737,65.7814,65.8183,1003956.0
2022-06-23 15:30:00,71.26,71.52,71.26,71.44,3207875.0,65.8276,66.0677,65.8276,65.9938,3207875.0
2022-06-24 09:30:00,72.08,72.3,71.81,71.9,1467282.0,66.585,66.7883,66.3356,66.4188,1467282.0
2022-06-24 10:00:00,71.9,72.31,71.89,72.19,1360145.0,66.4188,66.7975,66.4095,66.6867,1360145.0
2022-06-24 10:30:00,72.19,72.28,72.05,72.2,614407.0,66.6867,66.7698,66.5573,66.6959,614407.0
2022-06-24 11:00:00,72.19,72.43,72.16,72.4,575707.0,66.6867,66.9084,66.6589,66.8806,575707.0
2022-06-24 11:30:00,72.4,72.42,72.29,72.33,665261.0,66.8806,66.8991,66.779,66.816,665261.0
2022-06-24 12:00:00,72.34,72.43,72.25,72.28,329448.0,66.8252,66.9084,66.7421,66.7698,329448.0
2022-06-24 12:30:00,72.27,72.34,72.19,72.29,563780.0,66.7606,66.8252,66.6867,66.779,563780.0
2022-06-24 13:00:00,72.3,72.58,72.28,72.58,568515.0,66.7883,67.0469,66.7698,67.0469,568515.0
2022-06-24 13:30:00,72.57,72.7,72.53,72.64,781505.0,67.0377,67.1578,67.0007,67.1024,781505.0
2022-06-24 14:00:00,72.65,72.66,72.54,72.59,478637.0,67.1116,67.1208,67.01,67.0562,478637.0
2022-06-24 14:30:00,72.59,72.75,72.58,72.74,506008.0,67.0562,67.204,67.0469,67.1947,506008.0
2022-06-24 15:00:00,72.74,72.81,72.71,72.74,498487.0,67.1947,67.2594,67.167,67.1947,498487.0
2022-06-24 15:30:00,72.73,72.88,72.69,72.88,2965968.0,67.1855,67.3241,67.1485,67.3241,2965968.0
2022-06-27 09:30:00,72.92,73.04,72.49,72.5,1156310.0,67.361,67.4719,66.9638,66.973,1156310.0
2022-06-27 10:00:00,72.49,72.72,72.48,72.6,1031600.0,66.9638,67.1763,66.9545,67.0654,1031600.0
2022-06-27 10:30:00,72.58,72.8,72.51,72.63,472361.0,67.0469,67.2502,66.9823,67.0931,472361.0
2022-06-27 11:00:00,72.63,72.81,72.55,72.71,451627.0,67.0931,67.2594,67.0192,67.167,451627.0
2022-06-27 11:30:00,72.72,72.81,72.59,72.79,404820.0,67.1763,67.2594,67.0562,67.2409,404820.0
2022-06-27 12:00:00,72.79,72.86,72.69,72.73,222698.0,67.2409,67.3056,67.1485,67.1855,222698.0
2022-06-27 12:30:00,72.74,72.82,72.67,72.8,287207.0,67.1947,67.2686,67.1301,67.2502,287207.0
2022-06-27 13:00:00,72.8,72.81,72.62,72.74,310796.0,67.2502,67.2594,67.0839,67.1947,310796.0
2022-06-27 13:30:00,72.73,72.76,72.6,72.61,368286.0,67.1855,67.2132,67.0654,67.0746,368286.0
2022-06-27 14:00:00,72.61,72.63,72.5,72.6,422982.0,67.0746,67.0931,66.973,67.0654,422982.0
2022-06-27 14:30:00,72.6,72.69,72.57,72.62,373178.0,67.0654,67.1485,67.0377,67.0839,373178.0
2022-06-27 15:00:00,72.61,72.75,72.44,72.7,839510.0,67.0746,67.204,66.9176,67.1578,839510.0
2022-06-27 15:30:00,72.7,72.78,72.52,72.69,2074477.0,67.1578,67.2317,66.9915,67.1485,2074477.0
2022-06-28 09:30:00,72.86,73.32,72.86,73.11,1022119.0,67.3056,67.7305,67.3056,67.5365,1022119.0
2022-06-28 10:00:00,73.11,73.17,72.85,72.87,427306.0,67.5365,67.5919,67.2963,67.3148,427306.0
2022-06-28 10:30:00,72.87,72.88,72.58,72.76,448063.0,67.3148,67.3241,67.0469,67.2132,448063.0
2022-06-28 11:00:00,72.75,72.77,72.48,72.5,391066.0,67.204,67.2224,66.9545,66.973,391066.0
2022-06-28 11:30:00,72.48,72.54,72.28,72.32,370997.0,66.9545,67.01,66.7698,66.8067,370997.0
2022-06-28 12:00:00,72.32,72.47,72.19,72.44,494117.0,66.8067,66.9453,66.6867,66.9176,494117.0
2022-06-28 12:30:00,72.44,72.44,72.27,72.3,271554.0,66.9176,66.9176,66.7606,66.7883,271554.0
2022-06-28 13:00:00,72.3,72.3,72.04,72.2,414403.0,66.7883,66.7883,66.5481,66.6959,414403.0
2022-06-28 13:30:00,72.19,72.2,72.0,72.03,287143.0,66.6867,66.6959,66.5111,66.5389,287143.0
2022-06-28 14:00:00,72.02,72.13,71.8,71.86,494017.0,66.5296,66.6312,66.3264,66.3818,494017.0
2022-06-28 14:30:00,71.85,71.85,71.62,71.77,497299.0,66.3726,66.3726,66.1601,66.2987,497299.0
2022-06-28 15:00:00,71.77,71.83,71.65,71.75,750906.0,66.2987,66.3541,66.1878,66.2802,750906.0
2022-06-28 15:30:00,71.75,71.8,71.66,71.71,2749855.0,66.2802,66.3264,66.1971,66.2432,2749855.0
2022-06-29 09:30:00,71.96,72.16,71.79,72.03,1202246.0,66.4742,66.6589,66.3172,66.5389,1202246.0
2022-06-29 10:00:00,72.04,72.21,71.96,72.12,609530.0,66.5481,66.7051,66.4742,66.622,609530.0
2022-06-29 10:30:00,72.13,72.32,71.97,72.19,498464.0,66.6312,66.8067,66.4834,66.6867,498464.0
2022-06-29 11:00:00,72.19,72.31,72.07,72.11,415619.0,66.6867,66.7975,66.5758,66.6128,415619.0
2022-06-29 11:30:00,72.12,72.34,72.1,72.25,378652.0,66.622,66.8252,66.6035,66.7421,378652.0
2022-06-29 12:00:00,72.25,72.26,71.98,72.03,312374.0,66.7421,66.7513,66.4927,66.5389,312374.0
2022-06-29 12:30:00,72.05,72.28,72.03,72.04,743773.0,66.5573,66.7698,66.5389,66.5481,743773.0
2022-06-29 13:00:00,72.04,72.17,71.97,72.12,428338.0,66.5481,66.6682,66.4834,66.622,428338.0
2022-06-29 13:30:00,72.12,72.33,72.04,72.31,526771.0,66.622,66.816,66.5481,66.7975,526771.0
2022-06-29 14:00:00,72.31,72.43,72.28,72.35,591657.0,66.7975,66.9084,66.7698,66.8345,591657.0
2022-06-29 14:30:00,72.36,72.37,72.19,72.24,374399.0,66.8437,66.8529,66.6867,66.7328,374399.0
2022-06-29 15:00:00,72.25,72.36,72.1,72.35,606299.0,66.7421,66.8437,66.6035,66.8345,606299.0
2022-06-29 15:30:00,72.34,72.36,72.0,72.13,1686293.0,66.8252,66.8437,66.5111,66.6312,1686293.0
2022-06-30 09:30:00,71.76,71.82,71.33,71.69,1740596.0,66.2894,66.3449,65.8922,66.2248,1740596.0
2022-06-30 10:00:00,71.69,71.81,71.58,71.7,811319.0,66.2248,66.3356,66.1232,66.234,811319.0
2022-06-30 10:30:00,71.7,72.02,71.66,72.0,481450.0,66.234,66.5296,66.1971,66.5111,481450.0
2022-06-30 11:00:00,72.0,72.01,71.71,71.88,523108.0,66.5111,66.5204,66.2432,66.4003,523108.0
2022-06-30 11:30:00,71.88,72.12,71.83,72.09,552008.0,66.4003,66.622,66.3541,66.5943,552008.0
2022-06-30 12:00:00,72.1,72.32,71.99,72.27,393603.0,66.6035,66.8067,66.5019,66.7606,393603.0
2022-06-30 12:30:00,72.27,72.31,72.14,72.18,489390.0,66.7606,66.7975,66.6405,66.6774,489390.0
2022-06-30 13:00:00,72.19,72.27,72.04,72.23,898907.0,66.6867,66.7606,66.5481,66.7236,898907.0
2022-06-30 13:30:00,72.23,72.46,72.21,72.42,435109.0,66.7236,66.9361,66.7051,66.8991,435109.0
2022-06-30 14:00:00,72.42,72.5,72.06,72.18,559373.0,66.8991,66.973,66.5666,66.6774,559373.0
2022-06-30 14:30:00,72.19,72.28,72.01,72.11,818062.0,66.6867,66.7698,66.5204,66.6128,818062.0
2022-06-30 15:00:00,72.11,72.15,71.74,72.13,1382797.0,66.6128,66.6497,66.271,66.6312,1382797.0
2022-06-30 15:30:00,72.12,72.35,71.89,72.19,2615434.0,66.622,66.8345,66.4095,66.6867,2615434.0
2022-07-01 09:30:00,72.2,72.7,72.08,72.54,1144539.0,66.6959,67.1578,66.585,67.01,1144539.0
2022-07-01 10:00:00,72.55,72.73,72.09,72.34,776469.0,67.0192,67.1855,66.5943,66.8252,776469.0
2022-07-01 10:30:00,72.34,72.57,72.27,72.43,597552.0,66.8252,67.0377,66.7606,66.9084,597552.0
2022-07-01 11:00:00,72.42,72.62,72.24,72.4,545480.0,66.8991,67.0839,66.7328,66.8806,545480.0
2022-07-01 11:30:00,72.41,72.52,72.2,72.25,289033.0,66.8899,66.9915,66.6959,66.7421,289033.0
2022-07-01 12:00:00,72.25,72.41,72.12,72.36,580368.0,66.7421,66.8899,66.622,66.8437,580368.0
2022-07-01 12:30:00,72.37,72.43,72.27,72.28,263246.0,66.8529,66.9084,66.7606,66.7698,263246.0
2022-07-01 13:00:00,72.28,72.45,72.23,72.45,253242.0,66.7698,66.9268,66.7236,66.9268,253242.0
2022-07-01 13:30:00,72.45,72.75,72.43,72.72,393252.0,66.9268,67.204,66.9084,67.1763,393252.0
2022-07-01 14:00:00,72.71,72.99,72.64,72.94,462190.0,67.167,67.4257,67.1024,67.3795,462190.0
2022-07-01 14:30:00,72.94,73.04,72.92,73.02,369540.0,67.3795,67.4719,67.361,67.4534,369540.0
2022-07-01 15:00:00,73.02,73.11,72.88,73.0,1274115.0,67.4534,67.5365,67.3241,67.4349,1274115.0
2022-07-01 15:30:00,72.99,73.27,72.99,73.21,2642801.0,67.4257,67.6843,67.4257,67.6289,2642801.0
2022-07-05 09:30:00,72.72,72.99,72.38,72.41,1302645.0,67.1763,67.4257,66.8622,66.8899,1302645.0
2022-07-05 10:00:00,72.4,72.42,71.83,72.09,945077.0,66.8806,66.8991,66.3541,66.5943,945077.0
2022-07-05 10:30:00,72.09,72.19,71.68,71.73,840646.0,66.5943,66.6867,66.2155,66.2617,840646.0
2022-07-05 11:00:00,71.71,71.88,71.58,71.82,754258.0,66.2432,66.4003,66.1232,66.3449,754258.0
2022-07-05 11:30:00,71.82,72.14,71.79,71.98,645052.0,66.3449,66.6405,66.3172,66.4927,645052.0
2022-07-05 12:00:00,71.98,72.31,71.9,72.24,529961.0,66.4927,66.7975,66.4188,66.7328,529961.0
2022-07-05 12:30:00,72.23,72.26,72.02,72.1,304646.0,66.7236,66.7513,66.5296,66.6035,304646.0
2022-07-05 13:00:00,72.1,72.31,72.09,72.13,546645.0,66.6035,66.7975,66.5943,66.6312,546645.0
2022-07-05 13:30:00,72.13,72.23,72.03,72.2,577844.0,66.6312,66.7236,66.5389,66.6959,577844.0
2022-07-05 14:00:00,72.2,72.46,72.16,72.42,891198.0,66.6959,66.9361,66.6589,66.8991,891198.0
2022-07-05 14:30:00,72.42,72.62,72.34,72.56,978373.0,66.8991,67.0839,66.8252,67.0285,978373.0
2022-07-05 15:00:00,72.56,72.8,72.49,72.76,999403.0,67.0285,67.2502,66.9638,67.2132,999403.0
2022-07-05 15:30:00,72.76,72.81,72.66,72.78,2126021.0,67.2132,67.2594,67.1208,67.2317,2126021.0
2022-07-06 09:30:00,73.02,73.37,73.0,73.2,1474739.0,67.4534,67.7767,67.4349,67.6197,1474739.0
2022-07-06 10:00:00,73.19,73.45,73.1,73.43,701315.0,67.6104,67.8506,67.5273,67.8321,701315.0
2022-07-06 10:30:00,73.43,73.47,72.99,73.06,536505.0,67.8321,67.8691,67.4257,67.4903,536505.0
2022-07-06 11:00:00,73.07,73.09,72.9,73.0,523958.0,67.4996,67.518,67.3425,67.4349,523958.0
2022-07-06 11:30:00,72.99,73.04,72.83,73.04,567372.0,67.4257,67.4719,67.2779,67.4719,567372.0
2022-07-06 12:00:00,73.03,73.05,72.81,72.86,410217.0,67.4626,67.4811,67.2594,67.3056,410217.0
2022-07-06 12:30:00,72.85,72.92,72.82,72.92,264082.0,67.2963,67.361,67.2686,67.361,264082.0
2022-07-06 13:00:00,72.92,73.05,72.84,72.85,246115.0,67.361,67.4811,67.2871,67.2963,246115.0
2022-07-06 13:30:00,72.84,72.93,72.84,72.91,274878.0,67.2871,67.3702,67.2871,67.3518,274878.0
2022-07-06 14:00:00,72.9,73.15,72.73,73.14,782122.0,67.3425,67.5735,67.1855,67.5642,782122.0
2022-07-06 14:30:00,73.14,73.47,73.11,73.3,796941.0,67.5642,67.8691,67.5365,67.712,796941.0
2022-07-06 15:00:00,73.3,73.4,73.19,73.36,823273.0,67.712,67.8044,67.6104,67.7675,823273.0
2022-07-06 15:30:00,73.35,73.39,72.84,72.97,2578968.0,67.7582,67.7952,67.2871,67.4072,2578968.0
2022-07-07 09:30:00,72.9,73.14,72.79,73.01,1421625.0,67.3425,67.5642,67.2409,67.4441,1421625.0
2022-07-07 10:00:00,73.01,73.01,72.6,72.73,498538.0,67.4441,67.4441,67.0654,67.1855,498538.0
2022-07-07 10:30:00,72.74,72.91,72.71,72.85,379300.0,67.1947,67.3518,67.167,67.2963,379300.0
2022-07-07 11:00:00,72.85,72.92,72.71,72.73,336838.0,67.2963,67.361,67.167,67.1855,336838.0
2022-07-07 11:30:00,72.73,72.84,72.72,72.8,351361.0,67.1855,67.2871,67.1763,67.2502,351361.0
2022-07-07 12:00:00,72.81,72.88,72.74,72.84,210969.0,67.2594,67.3241,67.1947,67.2871,210969.0
2022-07-07 12:30:00,72.85,72.9,72.74,72.81,454796.0,67.2963,67.3425,67.1947,67.2594,454796.0
2022-07-07 13:00:00,72.8,72.82,72.6,72.65,349087.0,67.2502,67.2686,67.0654,67.1116,349087.0
2022-07-07 13:30:00,72.64,72.77,72.63,72.71,385958.0,67.1024,67.2224,67.0931,67.167,385958.0
2022-07-07 14:00:00,72.71,72.78,72.68,72.75,458361.0,67.167,67.2317,67.1393,67.204,458361.0
2022-07-07 14:30:00,72.76,72.87,72.7,72.86,391307.0,67.2132,67.3148,67.1578,67.3056,391307.0
2022-07-07 15:00:00,72.87,73.12,72.86,73.03,479594.0,67.3148,67.5458,67.3056,67.4626,479594.0
2022-07-07 15:30:00,73.03,73.15,72.99,73.03,1799552.0,67.4626,67.5735,67.4257,67.4626,1799552.0
2022-07-08 09:30:00,73.06,73.32,73.05,73.27,926635.0,67.4903,67.7305,67.4811,67.6843,926635.0
2022-07-08 10:00:00,73.26,73.45,73.1,73.45,445527.0,67.6751,67.8506,67.5273,67.8506,445527.0
2022-07-08 10:30:00,73.45,73.48,73.27,73.34,769990.0,67.8506,67.8783,67.6843,67.749,769990.0
2022-07-08 11:00:00,73.33,73.36,73.07,73.19,427239.0,67.7398,67.7675,67.4996,67.6104,427239.0
2022-07-08 11:30:00,73.19,73.2,73.07,73.12,243308.0,67.6104,67.6197,67.4996,67.5458,243308.0
2022-07-08 12:00:00,73.12,73.12,72.95,73.01,293557.0,67.5458,67.5458,67.3887,67.4441,293557.0
2022-07-08 12:30:00,73.0,73.03,72.71,72.72,402641.0,67.4349,67.4626,67.167,67.1763,402641.0
2022-07-08 13:00:00,72.72,72.79,72.66,72.78,626348.0,67.1763,67.2409,67.1208,67.2317,626348.0
2022-07-08 13:30:00,72.78,72.94,72.76,72.89,458084.0,67.2317,67.3795,67.2132,67.3333,458084.0
2022-07-08 14:00:00,72.88,73.05,72.83,73.02,254394.0,67.3241,67.4811,67.2779,67.4534,254394.0
2022-07-08 14:30:00,73.01,73.11,72.98,73.06,293768.0,67.4441,67.5365,67.4164,67.4903,293768.0
2022-07-08 15:00:00,73.06,73.19,73.05,73.1,494988.0,67.4903,67.6104,67.4811,67.5273,494988.0
2022-07-08 15:30:00,73.09,73.12,72.84,72.88,1418867.0,67.518,67.5458,67.2871,67.3241,1418867.0
2022-07-11 09:30:00,72.81,73.3,72.8,73.02,1344501.0,67.2594,67.712,67.2502,67.4534,1344501.0
2022-07-11 10:00:00,73.01,73.01,72.55,72.68,546656.0,67.4441,67.4441,67.0192,67.1393,546656.0
2022-07-11 10:30:00,72.69,72.76,72.61,72.7,473858.0,67.1485,67.2132,67.0746,67.1578,473858.0
2022-07-11 11:00:00,72.69,72.92,72.68,72.89,298098.0,67.1485,67.361,67.1393,67.3333,298098.0
2022-07-11 11:30:00,72.9,72.92,72.68,72.76,337995.0,67.3425,67.361,67.1393,67.2132,337995.0
2022-07-11 12:00:00,72.76,72.86,72.75,72.83,237366.0,67.2132,67.3056,67.204,67.2779,237366.0
2022-07-11 12:30:00,72.83,72.94,72.81,72.92,161952.0,67.2779,67.3795,67.2594,67.361,161952.0
2022-07-11 13:00:00,72.92,73.05,72.89,73.03,247460.0,67.361,67.4811,67.3333,67.4626,247460.0
2022-07-11 13:30:00,73.03,73.17,73.02,73.12,234606.0,67.4626,67.5919,67.4534,67.5458,234606.0
2022-07-11 14:00:00,73.12,73.12,72.85,72.89,473998.0,67.5458,67.5458,67.2963,67.3333,473998.0
2022-07-11 14:30:00,72.88,72.95,72.83,72.85,352454.0,67.3241,67.3887,67.2779,67.2963,352454.0
2022-07-11 15:00:00,72.84,72.87,72.73,72.81,466713.0,67.2871,67.3148,67.1855,67.2594,466713.0
2022-07-11 15:30:00,72.81,72.86,72.66,72.82,1386087.0,67.2594,67.3056,67.1208,67.2686,1386087.0
2022-07-12 09:30:00,72.85,73.34,72.82,73.23,1253102.0,67.2963,67.749,67.2686,67.6474,1253102.0
2022-07-12 10:00:00,73.23,73.38,73.11,73.33,552046.0,67.6474,67.7859,67.5365,67.7398,552046.0
2022-07-12 10:30:00,73.32,73.55,73.3,73.39,2845778.0,67.7305,67.943,67.712,67.7952,2845778.0
2022-07-12 11:00:00,73.38,73.38,73.19,73.27,564380.0,67.7859,67.7859,67.6104,67.6843,564380.0
2022-07-12 11:30:00,73.27,73.29,73.06,73.12,470952.0,67.6843,67.7028,67.4903,67.5458,470952.0
2022-07-12 12:00:00,73.12,73.26,73.09,73.25,291637.0,67.5458,67.6751,67.518,67.6658,291637.0
2022-07-12 12:30:00,73.25,73.37,73.23,73.3,356860.0,67.6658,67.7767,67.6474,67.712,356860.0
2022-07-12 13:00:00,73.31,73.36,73.08,73.15,340697.0,67.7213,67.7675,67.5088,67.5735,340697.0
2022-07-12 13:30:00,73.16,73.18,73.09,73.16,186063.0,67.5827,67.6012,67.518,67.5827,186063.0
2022-07-12 14:00:00,73.15,73.17,73.03,73.04,518193.0,67.5735,67.5919,67.4626,67.4719,518193.0
2022-07-12 14:30:00,73.04,73.12,73.02,73.03,405372.0,67.4719,67.5458,67.4534,67.4626,405372.0
2022-07-12 15:00:00,73.02,73.03,72.59,72.6,577603.0,67.4534,67.4626,67.0562,67.0654,577603.0
2022-07-12 15:30:00,72.61,72.63,72.33,72.6,1720462.0,67.0746,67.0931,66.816,67.0654,1720462.0
2022-07-13 09:30:00,72.17,72.7,72.13,72.33,1523781.0,66.6682,67.1578,66.6312,66.816,1523781.0
2022-07-13 10:00:00,72.33,72.4,71.99,72.1,2786316.0,66.816,66.8806,66.5019,66.6035,2786316.0
2022-07-13 10:30:00,72.1,72.62,72.06,72.54,891920.0,66.6035,67.0839,66.5666,67.01,891920.0
2022-07-13 11:00:00,72.54,72.7,72.5,72.56,523018.0,67.01,67.1578,66.973,67.0285,523018.0
2022-07-13 11:30:00,72.56,72.72,72.53,72.61,288468.0,67.0285,67.1763,67.0007,67.0746,288468.0
2022-07-13 12:00:00,72.62,72.88,72.58,72.88,378969.0,67.0839,67.3241,67.0469,67.3241,378969.0
2022-07-13 12:30:00,72.88,73.1,72.84,73.1,498996.0,67.3241,67.5273,67.2871,67.5273,498996.0
2022-07-13 13:00:00,73.11,73.29,73.02,73.13,846588.0,67.5365,67.7028,67.4534,67.555,846588.0
2022-07-13 13:30:00,73.13,73.14,73.0,73.07,732947.0,67.555,67.5642,67.4349,67.4996,732947.0
2022-07-13 14:00:00,73.07,73.08,72.75,72.97,430527.0,67.4996,67.5088,67.204,67.4072,430527.0
2022-07-13 14:30:00,72.98,73.15,72.92,73.11,374885.0,67.4164,67.5735,67.361,67.5365,374885.0
2022-07-13 15:00:00,73.11,73.12,72.93,72.94,485342.0,67.5365,67.5458,67.3702,67.3795,485342.0
2022-07-13 15:30:00,72.94,72.95,72.62,72.64,2252838.0,67.3795,67.3887,67.0839,67.1024,2252838.0
2022-07-14 09:30:00,71.77,72.04,71.71,71.86,1535875.0,66.2987,66.5481,66.2432,66.3818,1535875.0
2022-07-14 10:00:00,71.85,71.96,71.69,71.86,724417.0,66.3726,66.4742,66.2248,66.3818,724417.0
2022-07-14 10:30:00,71.86,72.02,71.83,71.85,610345.0,66.3818,66.5296,66.3541,66.3726,610345.0
2022-07-14 11:00:00,71.86,72.12,71.83,72.11,649376.0,66.3818,66.622,66.3541,66.6128,649376.0
2022-07-14 11:30:00,72.11,72.31,72.01,72.2,655574.0,66.6128,66.7975,66.5204,66.6959,655574.0
2022-07-14 12:00:00,72.2,72.3,72.13,72.15,410128.0,66.6959,66.7883,66.6312,66.6497,410128.0
2022-07-14 12:30:00,72.16,72.2,71.97,72.09,476870.0,66.6589,66.6959,66.4834,66.5943,476870.0
2022-07-14 13:00:00,72.08,72.27,71.93,72.23,351790.0,66.585,66.7606,66.4465,66.7236,351790.0
2022-07-14 13:30:00,72.22,72.41,72.11,72.38,859906.0,66.7144,66.8899,66.6128,66.8622,859906.0
2022-07-14 14:00:00,72.38,72.71,72.37,72.7,956849.0,66.8622,67.167,66.8529,67.1578,956849.0
2022-07-14 14:30:00,72.7,72.74,72.55,72.63,363513.0,67.1578,67.1947,67.0192,67.0931,363513.0
2022-07-14 15:00:00,72.64,72.69,72.5,72.69,425943.0,67.1024,67.1485,66.973,67.1485,425943.0
2022-07-14 15:30:00,72.7,72.81,72.57,72.71,1563902.0,67.1578,67.2594,67.0377,67.167,1563902.0
2022-07-15 09:30:00,73.15,73.21,72.75,72.95,1299365.0,67.5735,67.6289,67.204,67.3887,1299365.0
2022-07-15 10:00:00,72.96,73.41,72.9,73.02,855653.0,67.398,67.8137,67.3425,67.4534,855653.0
2022-07-15 10:30:00,73.02,73.11,72.96,73.0,521882.0,67.4534,67.5365,67.398,67.4349,521882.0
2022-07-15 11:00:00,73.0,73.06,72.93,72.95,536454.0,67.4349,67.4903,67.3702,67.3887,536454.0
2022-07-15 11:30:00,72.95,73.01,72.72,72.76,278715.0,67.3887,67.4441,67.1763,67.2132,278715.0
2022-07-15 12:00:00,72.76,72.81,72.7,72.79,385595.0,67.2132,67.2594,67.1578,67.2409,385595.0
2022-07-15 12:30:00,72.78,72.82,72.67,72.75,399203.0,67.2317,67.2686,67.1301,67.204,399203.0
2022-07-15 13:00:00,72.75,72.86,72.75,72.86,166185.0,67.204,67.3056,67.204,67.3056,166185.0
2022-07-15 13:30:00,72.86,72.91,72.69,72.71,235544.0,67.3056,67.3518,67.1485,67.167,235544.0
2022-07-15 14:00:00,72.7,72.82,72.64,72.8,552500.0,67.1578,67.2686,67.1024,67.2502,552500.0
2022-07-15 14:30:00,72.8,72.88,72.74,72.88,307705.0,67.2502,67.3241,67.1947,67.3241,307705.0
2022-07-15 15:00:00,72.88,72.94,72.81,72.81,297358.0,67.3241,67.3795,67.2594,67.2594,297358.0
2022-07-15 15:30:00,72.81,72.97,72.72,72.96,2370954.0,67.2594,67.4072,67.1763,67.398,2370954.0
2022-07-18 09:30:00,73.07,73.15,72.7,72.84,1510143.0,67.4996,67.5735,67.1578,67.2871,1510143.0
2022-07-18 10:00:00,72.85,73.19,72.8,73.1,464084.0,67.2963,67.6104,67.2502,67.5273,464084.0
2022-07-18 10:30:00,73.1,73.18,73.04,73.09,438593.0,67.5273,67.6012,67.4719,67.518,438593.0
2022-07-18 11:00:00,73.09,73.09,72.94,73.03,305512.0,67.518,67.518,67.3795,67.4626,305512.0
2022-07-18 11:30:00,73.03,73.15,72.98,73.0,185211.0,67.4626,67.5735,67.4164,67.4349,185211.0
2022-07-18 12:00:00,73.0,73.0,72.92,72.95,235388.0,67.4349,67.4349,67.361,67.3887,235388.0
2022-07-18 12:30:00,72.95,73.07,72.85,72.88,201848.0,67.3887,67.4996,67.2963,67.3241,201848.0
2022-07-18 13:00:00,72.89,72.9,72.78,72.83,356501.0,67.3333,67.3425,67.2317,67.2779,356501.0
2022-07-18 13:30:00,72.83,72.93,72.78,72.8,238147.0,67.2779,67.3702,67.2317,67.2502,238147.0
2022-07-18 14:00:00,72.8,72.9,72.72,72.73,564928.0,67.2502,67.3425,67.1763,67.1855,564928.0
2022-07-18 14:30:00,72.73,72.82,72.62,72.64,634142.0,67.1855,67.2686,67.0839,67.1024,634142.0
2022-07-18 15:00:00,72.64,72.75,72.52,72.52,589139.0,67.1024,67.204,66.9915,66.9915,589139.0
2022-07-18 15:30:00,72.52,72.53,72.1,72.24,1910902.0,66.9915,67.0007,66.6035,66.7328,1910902.0
2022-07-19 09:30:00,72.83,72.99,72.62,72.77,914182.0,67.2779,67.4257,67.0839,67.2224,914182.0
2022-07-19 10:00:00,72.78,73.03,72.76,72.91,477001.0,67.2317,67.4626,67.2132,67.3518,477001.0
2022-07-19 10:30:00,72.91,73.1,72.89,73.03,368417.0,67.3518,67.5273,67.3333,67.4626,368417.0
2022-07-19 11:00:00,73.04,73.13,72.98,73.04,514204.0,67.4719,67.555,67.4164,67.4719,514204.0
2022-07-19 11:30:00,73.05,73.12,72.82,72.97,776351.0,67.4811,67.5458,67.2686,67.4072,776351.0
2022-07-19 12:00:00,72.97,72.98,72.82,72.89,257190.0,67.4072,67.4164,67.2686,67.3333,257190.0
2022-07-19 12:30:00,72.89,72.98,72.88,72.93,381095.0,67.3333,67.4164,67.3241,67.3702,381095.0
2022-07-19 13:00:00,72.92,72.93,72.81,72.86,284736.0,67.361,67.3702,67.2594,67.3056,284736.0
2022-07-19 13:30:00,72.85,72.97,72.83,72.92,434657.0,67.2963,67.4072,67.2779,67.361,434657.0
2022-07-19 14:00:00,72.92,72.99,72.85,72.89,488660.0,67.361,67.4257,67.2963,67.3333,488660.0
2022-07-19 14:30:00,72.89,72.96,72.78,72.89,236916.0,67.3333,67.398,67.2317,67.3333,236916.0
2022-07-19 15:00:00,72.88,72.97,72.83,72.95,503147.0,67.3241,67.4072,67.2779,67.3887,503147.0
2022-07-19 15:30:00,72.95,73.09,72.89,72.98,2230200.0,67.3887,67.518,67.3333,67.4164,2230200.0
2022-07-20 09:30:00,73.07,73.14,72.56,72.58,763740.0,67.4996,67.5642,67.0285,67.0469,763740.0
2022-07-20 10:00:00,72.58,72.68,72.49,72.61,473290.0,67.0469,67.1393,66.9638,67.0746,473290.0
2022-07-20 10:30:00,72.61,72.82,72.57,72.79,541667.0,67.0746,67.2686,67.0377,67.2409,541667.0
2022-07-20 11:00:00,72.79,72.89,72.72,72.77,481801.0,67.2409,67.3333,67.1763,67.2224,481801.0
2022-07-20 11:30:00,72.78,72.95,72.74,72.91,460782.0,67.2317,67.3887,67.1947,67.3518,460782.0
2022-07-20 12:00:00,72.9,72.94,72.74,72.74,404699.0,67.3425,67.3795,67.1947,67.1947,404699.0
2022-07-20 12:30:00,72.73,72.79,72.42,72.49,1018208.0,67.1855,67.2409,66.8991,66.9638,1018208.0
2022-07-20 13:00:00,72.49,72.52,72.29,72.42,661325.0,66.9638,66.9915,66.779,66.8991,661325.0
2022-07-20 13:30:00,72.42,72.5,72.12,72.15,562060.0,66.8991,66.973,66.622,66.6497,562060.0
2022-07-20 14:00:00,72.14,72.53,72.14,72.52,772350.0,66.6405,67.0007,66.6405,66.9915,772350.0
2022-07-20 14:30:00,72.52,72.53,72.33,72.47,343618.0,66.9915,67.0007,66.816,66.9453,343618.0
2022-07-20 15:00:00,72.47,72.67,72.44,72.64,652962.0,66.9453,67.1301,66.9176,67.1024,652962.0
2022-07-20 15:30:00,72.63,72.64,72.44,72.49,1829295.0,67.0931,67.1024,66.9176,66.9638,1829295.0
2022-07-21 09:30:00,72.36,72.89,72.34,72.67,1633815.0,66.8437,67.3333,66.8252,67.1301,1633815.0
2022-07-21 10:00:00,72.67,72.75,72.38,72.45,1074553.0,67.1301,67.204,66.8622,66.9268,1074553.0
2022-07-21 10:30:00,72.44,72.51,72.22,72.38,1029064.0,66.9176,66.9823,66.7144,66.8622,1029064.0
2022-07-21 11:00:00,72.37,72.39,72.15,72.2,289655.0,66.8529,66.8714,66.6497,66.6959,289655.0
2022-07-21 11:30:00,72.2,72.43,72.16,72.33,699030.0,66.6959,66.9084,66.6589,66.816,699030.0
2022-07-21 12:00:00,72.32,72.5,72.3,72.48,743753.0,66.8067,66.973,66.7883,66.9545,743753.0
2022-07-21 12:30:00,72.49,72.54,72.41,72.42,628614.0,66.9638,67.01,66.8899,66.8991,628614.0
2022-07-21 13:00:00,72.42,72.47,72.32,72.34,362734.0,66.8991,66.9453,66.8067,66.8252,362734.0
2022-07-21 13:30:00,72.34,72.38,72.21,72.31,589720.0,66.8252,66.8622,66.7051,66.7975,589720.0
2022-07-21 14:00:00,72.32,72.44,72.29,72.35,268059.0,66.8067,66.9176,66.779,66.8345,268059.0
2022-07-21 14:30:00,72.35,72.4,72.27,72.39,740196.0,66.8345,66.8806,66.7606,66.8714,740196.0
2022-07-21 15:00:00,72.39,72.58,72.38,72.56,994414.0,66.8714,67.0469,66.8622,67.0285,994414.0
2022-07-21 15:30:00,72.55,72.73,72.52,72.71,2121627.0,67.0192,67.1855,66.9915,67.167,2121627.0
2022-07-22 09:30:00,72.88,73.25,72.85,73.16,1051744.0,67.3241,67.6658,67.2963,67.5827,1051744.0
2022-07-22 10:00:00,73.15,73.39,73.15,73.28,621385.0,67.5735,67.7952,67.5735,67.6936,621385.0
2022-07-22 10:30:00,73.28,73.39,73.21,73.36,483713.0,67.6936,67.7952,67.6289,67.7675,483713.0
2022-07-22 11:00:00,73.36,73.36,73.09,73.09,446256.0,67.7675,67.7675,67.518,67.518,446256.0
2022-07-22 11:30:00,73.1,73.26,73.02,73.26,494354.0,67.5273,67.6751,67.4534,67.6751,494354.0
2022-07-22 12:00:00,73.26,73.34,73.14,73.32,326853.0,67.6751,67.749,67.5642,67.7305,326853.0
2022-07-22 12:30:00,73.31,73.41,73.12,73.13,572280.0,67.7213,67.8137,67.5458,67.555,572280.0
2022-07-22 13:00:00,73.14,73.15,73.01,73.05,322752.0,67.5642,67.5735,67.4441,67.4811,322752.0
2022-07-22 13:30:00,73.04,73.05,72.86,72.95,631460.0,67.4719,67.4811,67.3056,67.3887,631460.0
2022-07-22 14:00:00,72.96,72.98,72.78,72.85,812229.0,67.398,67.4164,67.2317,67.2963,812229.0
2022-07-22 14:30:00,72.84,72.92,72.77,72.86,386807.0,67.2871,67.361,67.2224,67.3056,386807.0
2022-07-22 15:00:00,72.87,73.03,72.84,72.99,438508.0,67.3148,67.4626,67.2871,67.4257,438508.0
2022-07-22 15:30:00,72.99,73.23,72.89,73.22,1598575.0,67.4257,67.6474,67.3333,67.6381,1598575.0
2022-07-25 09:30:00,73.29,73.35,73.14,73.29,641272.0,67.7028,67.7582,67.5642,67.7028,641272.0
2022-07-25 10:00:00,73.29,73.49,73.28,73.42,489058.0,67.7028,67.8876,67.6936,67.8229,489058.0
2022-07-25 10:30:00,73.41,73.63,73.32,73.56,373177.0,67.8137,68.0169,67.7305,67.9522,373177.0
2022-07-25 11:00:00,73.56,73.69,73.53,73.67,557425.0,67.9522,68.0723,67.9245,68.0538,557425.0
2022-07-25 11:30:00,73.67,73.73,73.62,73.64,342990.0,68.0538,68.1093,68.0076,68.0261,342990.0
2022-07-25 12:00:00,73.64,73.67,73.42,73.53,234922.0,68.0261,68.0538,67.8229,67.9245,234922.0
2022-07-25 12:30:00,73.54,73.67,73.53,73.55,235687.0,67.9337,68.0538,67.9245,67.943,235687.0
2022-07-25 13:00:00,73.55,73.63,73.53,73.53,260386.0,67.943,68.0169,67.9245,67.9245,260386.0
2022-07-25 13:30:00,73.53,73.54,73.4,73.41,186879.0,67.9245,67.9337,67.8044,67.8137,186879.0
2022-07-25 14:00:00,73.41,73.45,73.3,73.31,446404.0,67.8137,67.8506,67.712,67.7213,446404.0
2022-07-25 14:30:00,73.31,73.37,73.26,73.28,195657.0,67.7213,67.7767,67.6751,67.6936,195657.0
2022-07-25 15:00:00,73.29,73.33,73.18,73.21,1371802.0,67.7028,67.7398,67.6012,67.6289,1371802.0
2022-07-25 15:30:00,73.2,73.64,73.18,73.56,2038789.0,67.6197,68.0261,67.6012,67.9522,2038789.0
2022-07-26 09:30:00,72.89,73.24,72.82,72.97,1791825.0,67.3333,67.6566,67.2686,67.4072,1791825.0
2022-07-26 10:00:00,72.96,73.18,72.86,73.07,576189.0,67.398,67.6012,67.3056,67.4996,576189.0
2022-07-26 10:30:00,73.07,73.08,72.69,72.81,591312.0,67.4996,67.5088,67.1485,67.2594,591312.0
2022-07-26 11:00:00,72.81,72.86,72.64,72.7,787629.0,67.2594,67.3056,67.1024,67.1578,787629.0
2022-07-26 11:30:00,72.69,72.91,72.68,72.84,515807.0,67.1485,67.3518,67.1393,67.2871,515807.0
2022-07-26 12:00:00,72.84,73.09,72.84,73.09,506393.0,67.2871,67.518,67.2871,67.518,506393.0
2022-07-26 12:30:00,73.09,73.17,73.05,73.15,509435.0,67.518,67.5919,67.4811,67.5735,509435.0
2022-07-26 13:00:00,73.15,73.4,73.14,73.39,333052.0,67.5735,67.8044,67.5642,67.7952,333052.0
2022-07-26 13:30:00,73.39,73.42,73.22,73.22,251151.0,67.7952,67.8229,67.6381,67.6381,251151.0
2022-07-26 14:00:00,73.22,73.38,73.21,73.25,368795.0,67.6381,67.7859,67.6289,67.6658,368795.0
2022-07-26 14:30:00,73.25,73.33,73.2,73.31,451084.0,67.6658,67.7398,67.6197,67.7213,451084.0
2022-07-26 15:00:00,73.31,73.4,73.19,73.4,597133.0,67.7213,67.8044,67.6104,67.8044,597133.0
2022-07-26 15:30:00,73.4,73.5,73.27,73.39,1591844.0,67.8044,67.8968,67.6843,67.7952,1591844.0
2022-07-27 09:30:00,73.25,73.35,72.9,72.98,737146.0,67.6658,67.7582,67.3425,67.4164,737146.0
2022-07-27 10:00:00,72.98,73.05,72.78,72.83,480693.0,67.4164,67.4811,67.2317,67.2779,480693.0
2022-07-27 10:30:00,72.84,72.88,72.69,72.87,337755.0,67.2871,67.3241,67.1485,67.3148,337755.0
2022-07-27 11:00:00,72.87,73.15,72.86,73.15,592603.0,67.3148,67.5735,67.3056,67.5735,592603.0
2022-07-27 11:30:00,73.14,73.18,73.05,73.09,290636.0,67.5642,67.6012,67.4811,67.518,290636.0
2022-07-27 12:00:00,73.09,73.14,73.05,73.12,161879.0,67.518,67.5642,67.4811,67.5458,161879.0
2022-07-27 12:30:00,73.13,73.17,73.06,73.08,246172.0,67.555,67.5919,67.4903,67.5088,246172.0
2022-07-27 13:00:00,73.07,73.19,73.07,73.19,205741.0,67.4996,67.6104,67.4996,67.6104,205741.0
2022-07-27 13:30:00,73.2,73.29,73.16,73.25,318357.0,67.6197,67.7028,67.5827,67.6658,318357.0
2022-07-27 14:00:00,73.26,73.34,73.09,73.27,531785.0,67.6751,67.749,67.518,67.6843,531785.0
2022-07-27 14:30:00,73.27,73.74,73.14,73.62,1434333.0,67.6843,68.1185,67.5642,68.0076,1434333.0
2022-07-27 15:00:00,73.62,74.09,73.58,74.09,1929669.0,68.0076,68.4418,67.9707,68.4418,1929669.0
2022-07-27 15:30:00,74.1,74.1,73.87,73.88,2398453.0,68.4511,68.4511,68.2386,68.2478,2398453.0
2022-07-28 09:30:00,73.94,74.12,73.83,73.92,733235.0,68.3032,68.4695,68.2016,68.2848,733235.0
2022-07-28 10:00:00,73.92,74.06,73.81,74.06,461830.0,68.2848,68.4141,68.1832,68.4141,461830.0
2022-07-28 10:30:00,74.06,74.47,74.06,74.39,562886.0,68.4141,68.7928,68.4141,68.7189,562886.0
2022-07-28 11:00:00,74.39,74.47,74.27,74.41,776891.0,68.7189,68.7928,68.6081,68.7374,776891.0
2022-07-28 11:30:00,74.41,74.56,74.28,74.43,513481.0,68.7374,68.876,68.6173,68.7559,513481.0
2022-07-28 12:00:00,74.43,74.67,74.42,74.66,338006.0,68.7559,68.9776,68.7467,68.9684,338006.0
2022-07-28 12:30:00,74.66,74.85,74.59,74.81,430648.0,68.9684,69.1439,68.9037,69.1069,430648.0
2022-07-28 13:00:00,74.82,75.06,74.78,75.06,501252.0,69.1162,69.3379,69.0792,69.3379,501252.0
2022-07-28 13:30:00,75.06,75.23,75.03,75.19,611960.0,69.3379,69.4949,69.3102,69.458,611960.0
2022-07-28 14:00:00,75.18,75.19,75.08,75.14,772966.0,69.4487,69.458,69.3563,69.4118,772966.0
2022-07-28 14:30:00,75.15,75.2,75.08,75.1,534420.0,69.421,69.4672,69.3563,69.3748,534420.0
2022-07-28 15:00:00,75.1,75.17,75.02,75.06,613714.0,69.3748,69.4395,69.3009,69.3379,613714.0
2022-07-28 15:30:00,75.06,75.18,75.02,75.05,1401861.0,69.3379,69.4487,69.3009,69.3286,1401861.0
2022-07-29 09:30:00,74.21,74.36,74.01,74.35,1404140.0,68.5527,68.6912,68.3679,68.682,1404140.0
2022-07-29 10:00:00,74.35,74.43,74.18,74.35,902789.0,68.682,68.7559,68.525,68.682,902789.0
2022-07-29 10:30:00,74.35,74.37,74.07,74.08,622315.0,68.682,68.7005,68.4233,68.4326,622315.0
2022-07-29 11:00:00,74.08,74.32,74.07,74.3,899113.0,68.4326,68.6543,68.4233,68.6358,899113.0
2022-07-29 11:30:00,74.31,74.5,74.3,74.39,522021.0,68.645,68.8206,68.6358,68.7189,522021.0
2022-07-29 12:00:00,74.4,74.45,74.25,74.43,791189.0,68.7282,68.7744,68.5896,68.7559,791189.0
2022-07-29 12:30:00,74.43,74.53,74.41,74.5,537425.0,68.7559,68.8483,68.7374,68.8206,537425.0
2022-07-29 13:00:00,74.5,74.55,74.33,74.34,441915.0,68.8206,68.8667,68.6635,68.6728,441915.0
2022-07-29 13:30:00,74.34,74.52,74.33,74.48,378847.0,68.6728,68.839,68.6635,68.8021,378847.0
2022-07-29 14:00:00,74.48,74.5,74.39,74.43,628332.0,68.8021,68.8206,68.7189,68.7559,628332.0
2022-07-29 14:30:00,74.44,74.5,74.39,74.45,442704.0,68.7651,68.8206,68.7189,68.7744,442704.0
2022-07-29 15:00:00,74.45,74.53,74.39,74.52,706017.0,68.7744,68.8483,68.7189,68.839,706017.0
2022-07-29 15:30:00,74.51,74.61,74.43,74.5,3380531.0,68.8298,68.9222,68.7559,68.8206,3380531.0
2022-08-01 09:30:00,74.39,75.21,74.36,75.21,1030219.0,68.7189,69.4764,68.6912,69.4764,1030219.0
2022-08-01 10:00:00,75.2,75.29,74.98,75.06,695455.0,69.4672,69.5503,69.264,69.3379,695455.0
2022-08-01 10:30:00,75.05,75.59,75.05,75.43,1342601.0,69.3286,69.8275,69.3286,69.6797,1342601.0
2022-08-01 11:00:00,75.42,75.43,75.23,75.41,495611.0,69.6704,69.6797,69.4949,69.6612,495611.0
2022-08-01 11:30:00,75.42,75.57,75.33,75.45,329534.0,69.6704,69.809,69.5873,69.6981,329534.0
2022-08-01 12:00:00,75.46,75.54,75.39,75.46,384565.0,69.7074,69.7813,69.6427,69.7074,384565.0
2022-08-01 12:30:00,75.46,75.59,75.42,75.57,395269.0,69.7074,69.8275,69.6704,69.809,395269.0
2022-08-01 13:00:00,75.56,75.66,75.42,75.56,444072.0,69.7997,69.8921,69.6704,69.7997,444072.0
2022-08-01 13:30:00,75.55,75.58,75.38,75.43,544547.0,69.7905,69.8182,69.6335,69.6797,544547.0
2022-08-01 14:00:00,75.42,75.42,75.23,75.33,464218.0,69.6704,69.6704,69.4949,69.5873,464218.0
2022-08-01 14:30:00,75.33,75.43,75.22,75.37,521725.0,69.5873,69.6797,69.4857,69.6242,521725.0
2022-08-01 15:00:00,75.37,75.5,75.33,75.47,701893.0,69.6242,69.7443,69.5873,69.7166,701893.0
2022-08-01 15:30:00,75.48,75.5,75.31,75.4,3580946.0,69.7258,69.7443,69.5688,69.6519,3580946.0
2022-08-02 09:30:00,75.37,75.51,74.84,74.97,646497.0,69.6242,69.7536,69.1346,69.2547,646497.0
2022-08-02 10:00:00,74.96,74.96,74.71,74.89,520264.0,69.2455,69.2455,69.0145,69.1808,520264.0
2022-08-02 10:30:00,74.89,75.05,74.82,74.98,489508.0,69.1808,69.3286,69.1162,69.264,489508.0
2022-08-02 11:00:00,74.99,75.16,74.97,75.11,300541.0,69.2732,69.4302,69.2547,69.3841,300541.0
2022-08-02 11:30:00,75.11,75.16,74.98,75.09,160823.0,69.3841,69.4302,69.264,69.3656,160823.0
2022-08-02 12:00:00,75.1,75.26,75.07,75.26,273368.0,69.3748,69.5226,69.3471,69.5226,273368.0
2022-08-02 12:30:00,75.26,75.39,75.14,75.34,234996.0,69.5226,69.6427,69.4118,69.5965,234996.0
2022-08-02 13:00:00,75.33,75.35,75.06,75.11,330295.0,69.5873,69.6058,69.3379,69.3841,330295.0
2022-08-02 13:30:00,75.11,75.12,74.85,74.95,690152.0,69.3841,69.3933,69.1439,69.2363,690152.0
2022-08-02 14:00:00,74.95,75.04,74.88,75.0,564686.0,69.2363,69.3194,69.1716,69.2824,564686.0
2022-08-02 14:30:00,75.0,75.04,74.82,74.86,461457.0,69.2824,69.3194,69.1162,69.1531,461457.0
2022-08-02 15:00:00,74.87,74.95,74.79,74.9,892898.0,69.1623,69.2363,69.0884,69.1901,892898.0
2022-08-02 15:30:00,74.89,75.01,74.73,74.82,3231439.0,69.1808,69.2917,69.033,69.1162,3231439.0
2022-08-03 09:30:00,74.84,74.87,74.53,74.76,1199831.0,69.1346,69.1623,68.8483,69.0607,1199831.0
2022-08-03 10:00:00,74.76,74.83,74.53,74.74,504714.0,69.0607,69.1254,68.8483,69.0423,504714.0
2022-08-03 10:30:00,74.75,74.85,74.61,74.82,418571.0,69.0515,69.1439,68.9222,69.1162,418571.0
2022-08-03 11:00:00,74.82,75.05,74.82,74.97,278502.0,69.1162,69.3286,69.1162,69.2547,278502.0
2022-08-03 11:30:00,74.97,75.08,74.94,75.05,238439.0,69.2547,69.3563,69.227,69.3286,238439.0
2022-08-03 12:00:00,75.05,75.17,75.02,75.15,230899.0,69.3286,69.4395,69.3009,69.421,230899.0
2022-08-03 12:30:00,75.15,75.29,75.12,75.24,339174.0,69.421,69.5503,69.3933,69.5041,339174.0
2022-08-03 13:00:00,75.25,75.26,75.11,75.23,246223.0,69.5134,69.5226,69.3841,69.4949,246223.0
2022-08-03 13:30:00,75.24,75.3,75.17,75.23,282786.0,69.5041,69.5596,69.4395,69.4949,282786.0
2022-08-03 14:00:00,75.23,75.35,75.19,75.31,321683.0,69.4949,69.6058,69.458,69.5688,321683.0
2022-08-03 14:30:00,75.3,75.34,75.18,75.23,302199.0,69.5596,69.5965,69.4487,69.4949,302199.0
2022-08-03 15:00:00,75.22,75.29,75.16,75.23,606244.0,69.4857,69.5503,69.4302,69.4949,606244.0
2022-08-03 15:30:00,75.22,75.46,75.21,75.29,3579517.0,69.4857,69.7074,69.4764,69.5503,3579517.0
2022-08-04 09:30:00,75.14,75.35,75.02,75.23,2094808.0,69.4118,69.6058,69.3009,69.4949,2094808.0
2022-08-04 10:00:00,75.22,75.22,74.96,75.01,359148.0,69.4857,69.4857,69.2455,69.2917,359148.0
2022-08-04 10:30:00,75.01,75.13,74.92,75.01,393824.0,69.2917,69.4025,69.2085,69.2917,393824.0
2022-08-04 11:00:00,75.02,75.04,74.78,74.81,271100.0,69.3009,69.3194,69.0792,69.1069,271100.0
2022-08-04 11:30:00,74.81,74.99,74.78,74.95,289571.0,69.1069,69.2732,69.0792,69.2363,289571.0
2022-08-04 12:00:00,74.95,74.96,74.72,74.77,365232.0,69.2363,69.2455,69.0238,69.07,365232.0
2022-08-04 12:30:00,74.78,74.78,74.54,74.56,443494.0,69.0792,69.0792,68.8575,68.876,443494.0
2022-08-04 13:00:00,74.56,74.71,74.5,74.68,340615.0,68.876,69.0145,68.8206,68.9868,340615.0
2022-08-04 13:30:00,74.68,74.78,74.64,74.69,428968.0,68.9868,69.0792,68.9499,68.9961,428968.0
2022-08-04 14:00:00,74.69,74.82,74.67,74.8,381882.0,68.9961,69.1162,68.9776,69.0977,381882.0
2022-08-04 14:30:00,74.8,74.89,74.74,74.85,412207.0,69.0977,69.1808,69.0423,69.1439,412207.0
2022-08-04 15:00:00,74.84,74.87,74.76,74.84,1014124.0,69.1346,69.1623,69.0607,69.1346,1014124.0
2022-08-04 15:30:00,74.84,74.86,74.69,74.8,3176999.0,69.1346,69.1531,68.9961,69.0977,3176999.0
2022-08-05 09:30:00,74.44,74.47,74.09,74.09,770925.0,68.7651,68.7928,68.4418,68.4418,770925.0
2022-08-05 10:00:00,74.09,74.2,74.0,74.09,567557.0,68.4418,68.5434,68.3587,68.4418,567557.0
2022-08-05 10:30:00,74.09,74.17,73.99,74.07,457966.0,68.4418,68.5157,68.3494,68.4233,457966.0
2022-08-05 11:00:00,74.08,74.17,73.96,74.07,352424.0,68.4326,68.5157,68.3217,68.4233,352424.0
2022-08-05 11:30:00,74.06,74.17,73.94,73.96,665696.0,68.4141,68.5157,68.3032,68.3217,665696.0
2022-08-05 12:00:00,73.96,74.08,73.95,74.07,324397.0,68.3217,68.4326,68.3125,68.4233,324397.0
2022-08-05 12:30:00,74.08,74.2,74.05,74.17,287226.0,68.4326,68.5434,68.4049,68.5157,287226.0
2022-08-05 13:00:00,74.17,74.28,74.15,74.23,347339.0,68.5157,68.6173,68.4972,68.5711,347339.0
2022-08-05 13:30:00,74.23,74.42,74.22,74.29,147247.0,68.5711,68.7467,68.5619,68.6266,147247.0
2022-08-05 14:00:00,74.28,74.31,74.15,74.15,149805.0,68.6173,68.645,68.4972,68.4972,149805.0
2022-08-05 14:30:00,74.15,74.35,74.12,74.3,212067.0,68.4972,68.682,68.4695,68.6358,212067.0
2022-08-05 15:00:00,74.3,74.44,74.3,74.44,341041.0,68.6358,68.7651,68.6358,68.7651,341041.0
2022-08-05 15:30:00,74.43,74.69,74.42,74.65,1430543.0,68.7559,68.9961,68.7467,68.9591,1430543.0
2022-08-08 09:30:00,74.93,75.09,74.8,75.04,970524.0,69.2178,69.3656,69.0977,69.3194,970524.0
2022-08-08 10:00:00,75.04,75.12,75.01,75.08,503877.0,69.3194,69.3933,69.2917,69.3563,503877.0
2022-08-08 10:30:00,75.09,75.16,74.96,74.97,346167.0,69.3656,69.4302,69.2455,69.2547,346167.0
2022-08-08 11:00:00,74.97,74.98,74.89,74.95,427533.0,69.2547,69.264,69.1808,69.2363,427533.0
2022-08-08 11:30:00,74.94,74.98,74.71,74.8,397680.0,69.227,69.264,69.0145,69.0977,397680.0
2022-08-08 12:00:00,74.8,74.81,74.56,74.58,330085.0,69.0977,69.1069,68.876,68.8945,330085.0
2022-08-08 12:30:00,74.57,74.6,74.5,74.55,178295.0,68.8852,68.9129,68.8206,68.8667,178295.0
2022-08-08 13:00:00,74.54,74.68,74.49,74.58,278409.0,68.8575,68.9868,68.8113,68.8945,278409.0
2022-08-08 13:30:00,74.58,74.75,74.58,74.73,205652.0,68.8945,69.0515,68.8945,69.033,205652.0
2022-08-08 14:00:00,74.73,74.73,74.54,74.59,302857.0,69.033,69.033,68.8575,68.9037,302857.0
2022-08-08 14:30:00,74.6,74.69,74.54,74.6,432188.0,68.9129,68.9961,68.8575,68.9129,432188.0
2022-08-08 15:00:00,74.6,74.61,74.42,74.47,373183.0,68.9129,68.9222,68.7467,68.7928,373183.0
2022-08-08 15:30:00,74.47,74.64,74.42,74.58,1489171.0,68.7928,68.9499,68.7467,68.8945,1489171.0
2022-08-09 09:30:00,74.71,74.82,74.46,74.63,991775.0,69.0145,69.1162,68.7836,68.9406,991775.0
2022-08-09 10:00:00,74.63,74.69,74.57,74.65,559024.0,68.9406,68.9961,68.8852,68.9591,559024.0
2022-08-09 10:30:00,74.66,74.71,74.5,74.52,333142.0,68.9684,69.0145,68.8206,68.839,333142.0
2022-08-09 11:00:00,74.52,74.77,74.48,74.73,392854.0,68.839,69.07,68.8021,69.033,392854.0
2022-08-09 11:30:00,74.74,74.78,74.67,74.7,325632.0,69.0423,69.0792,68.9776,69.0053,325632.0
2022-08-09 12:00:00,74.7,74.75,74.62,74.63,368375.0,69.0053,69.0515,68.9314,68.9406,368375.0
2022-08-09 12:30:00,74.63,74.66,74.55,74.62,630236.0,68.9406,68.9684,68.8667,68.9314,630236.0
2022-08-09 13:00:00,74.63,74.64,74.52,74.57,276451.0,68.9406,68.9499,68.839,68.8852,276451.0
2022-08-09 13:30:00,74.57,74.6,74.46,74.51,329987.0,68.8852,68.9129,68.7836,68.8298,329987.0
2022-08-09 14:00:00,74.5,74.56,74.36,74.37,329348.0,68.8206,68.876,68.6912,68.7005,329348.0
2022-08-09 14:30:00,74.37,74.51,74.35,74.48,335886.0,68.7005,68.8298,68.682,68.8021,335886.0
2022-08-09 15:00:00,74.48,74.53,74.42,74.51,576585.0,68.8021,68.8483,68.7467,68.8298,576585.0
2022-08-09 15:30:00,74.52,74.58,74.44,74.5,1650398.0,68.839,68.8945,68.7651,68.8206,1650398.0
2022-08-10 09:30:00,75.2,75.25,74.99,75.17,1211530.0,69.4672,69.5134,69.2732,69.4395,1211530.0
2022-08-10 10:00:00,75.17,75.23,75.08,75.09,607054.0,69.4395,69.4949,69.3563,69.3656,607054.0
2022-08-10 10:30:00,75.1,75.21,75.03,75.14,672806.0,69.3748,69.4764,69.3102,69.4118,672806.0
2022-08-10 11:00:00,75.15,75.27,75.05,75.06,707788.0,69.421,69.5319,69.3286,69.3379,707788.0
2022-08-10 11:30:00,75.06,75.14,75.0,75.01,500596.0,69.3379,69.4118,69.2824,69.2917,500596.0
2022-08-10 12:00:00,75.01,75.01,74.86,74.91,704110.0,69.2917,69.2917,69.1531,69.1993,704110.0
2022-08-10 12:30:00,74.91,75.0,74.9,74.99,509519.0,69.1993,69.2824,69.1901,69.2732,509519.0
2022-08-10 13:00:00,74.98,75.06,74.95,74.98,541916.0,69.264,69.3379,69.2363,69.264,541916.0
2022-08-10 13:30:00,74.98,75.04,74.91,74.92,581505.0,69.264,69.3194,69.1993,69.2085,581505.0
2022-08-10 14:00:00,74.92,74.95,74.86,74.9,513925.0,69.2085,69.2363,69.1531,69.1901,513925.0
2022-08-10 14:30:00,74.9,74.91,74.78,74.78,450662.0,69.1901,69.1993,69.0792,69.0792,450662.0
2022-08-10 15:00:00,74.78,74.92,74.78,74.91,734522.0,69.0792,69.2085,69.0792,69.1993,734522.0
2022-08-10 15:30:00,74.9,75.12,74.88,75.05,2318809.0,69.1901,69.3933,69.1716,69.3286,2318809.0
2022-08-11 09:30:00,75.36,75.42,75.17,75.36,596846.0,69.615,69.6704,69.4395,69.615,596846.0
2022-08-11 10:00:00,75.37,75.51,75.31,75.49,1125981.0,69.6242,69.7536,69.5688,69.7351,1125981.0
2022-08-11 10:30:00,75.49,75.6,75.42,75.43,318359.0,69.7351,69.8367,69.6704,69.6797,318359.0
2022-08-11 11:00:00,75.43,75.45,75.28,75.4,368631.0,69.6797,69.6981,69.5411,69.6519,368631.0
2022-08-11 11:30:00,75.41,75.49,75.31,75.42,373220.0,69.6612,69.7351,69.5688,69.6704,373220.0
2022-08-11 12:00:00,75.43,75.48,75.35,75.48,264611.0,69.6797,69.7258,69.6058,69.7258,264611.0
2022-08-11 12:30:00,75.48,75.53,75.41,75.42,239647.0,69.7258,69.772,69.6612,69.6704,239647.0
2022-08-11 13:00:00,75.42,75.54,75.36,75.42,302338.0,69.6704,69.7813,69.615,69.6704,302338.0
2022-08-11 13:30:00,75.42,75.44,75.24,75.3,342330.0,69.6704,69.6889,69.5041,69.5596,342330.0
2022-08-11 14:00:00,75.29,75.29,75.09,75.11,280754.0,69.5503,69.5503,69.3656,69.3841,280754.0
2022-08-11 14:30:00,75.1,75.13,74.94,74.98,610076.0,69.3748,69.4025,69.227,69.264,610076.0
2022-08-11 15:00:00,74.97,74.99,74.79,74.86,651827.0,69.2547,69.2732,69.0884,69.1531,651827.0
2022-08-11 15:30:00,74.86,74.91,74.69,74.81,1938653.0,69.1531,69.1993,68.9961,69.1069,1938653.0
2022-08-12 09:30:00,75.09,75.21,75.03,75.13,1275891.0,69.3656,69.4764,69.3102,69.4025,1275891.0
2022-08-12 10:00:00,75.14,75.14,74.79,74.95,1584398.0,69.4118,69.4118,69.0884,69.2363,1584398.0
2022-08-12 10:30:00,74.96,75.04,74.91,74.94,601797.0,69.2455,69.3194,69.1993,69.227,601797.0
2022-08-12 11:00:00,74.94,75.14,74.93,75.11,843450.0,69.227,69.4118,69.2178,69.3841,843450.0
2022-08-12 11:30:00,75.1,75.16,75.05,75.13,351634.0,69.3748,69.4302,69.3286,69.4025,351634.0
2022-08-12 12:00:00,75.12,75.19,75.09,75.1,370175.0,69.3933,69.458,69.3656,69.3748,370175.0
2022-08-12 12:30:00,75.1,75.14,75.01,75.05,608206.0,69.3748,69.4118,69.2917,69.3286,608206.0
2022-08-12 13:00:00,75.05,75.13,75.04,75.12,213015.0,69.3286,69.4025,69.3194,69.3933,213015.0
2022-08-12 13:30:00,75.12,75.17,75.1,75.17,220881.0,69.3933,69.4395,69.3748,69.4395,220881.0
2022-08-12 14:00:00,75.17,75.17,75.08,75.15,500873.0,69.4395,69.4395,69.3563,69.421,500873.0
2022-08-12 14:30:00,75.16,75.27,75.15,75.25,468466.0,69.4302,69.5319,69.421,69.5134,468466.0
2022-08-12 15:00:00,75.25,75.38,75.24,75.33,428765.0,69.5134,69.6335,69.5041,69.5873,428765.0
2022-08-12 15:30:00,75.33,75.51,75.3,75.48,1784938.0,69.5873,69.7536,69.5596,69.7258,1784938.0
2022-08-15 09:30:00,75.47,75.85,75.35,75.82,2478149.0,69.7166,70.0676,69.6058,70.0399,2478149.0
2022-08-15 10:00:00,75.83,76.06,75.8,76.01,441803.0,70.0492,70.2616,70.0215,70.2154,441803.0
2022-08-15 10:30:00,76.01,76.04,75.92,75.97,937417.0,70.2154,70.2432,70.1323,70.1785,937417.0
2022-08-15 11:00:00,75.97,75.99,75.89,75.97,436495.0,70.1785,70.197,70.1046,70.1785,436495.0
2022-08-15 11:30:00,75.96,76.13,75.85,76.12,304275.0,70.1693,70.3263,70.0676,70.3171,304275.0
2022-08-15 12:00:00,76.13,76.23,76.06,76.21,345849.0,70.3263,70.4187,70.2616,70.4002,345849.0
2022-08-15 12:30:00,76.22,76.32,76.17,76.2,406375.0,70.4094,70.5018,70.3632,70.391,406375.0
2022-08-15 13:00:00,76.2,76.22,76.08,76.14,365419.0,70.391,70.4094,70.2801,70.3355,365419.0
2022-08-15 13:30:00,76.14,76.19,76.09,76.18,562094.0,70.3355,70.3817,70.2893,70.3725,562094.0
2022-08-15 14:00:00,76.18,76.27,76.15,76.25,418326.0,70.3725,70.4556,70.3448,70.4371,418326.0
2022-08-15 14:30:00,76.25,76.29,76.21,76.28,325634.0,70.4371,70.4741,70.4002,70.4649,325634.0
2022-08-15 15:00:00,76.28,76.28,76.15,76.22,410127.0,70.4649,70.4649,70.3448,70.4094,410127.0
2022-08-15 15:30:00,76.22,76.35,76.17,76.27,1649094.0,70.4094,70.5295,70.3632,70.4556,1649094.0
2022-08-16 09:30:00,76.54,76.88,76.48,76.73,865573.0,70.705,71.0191,70.6496,70.8806,865573.0
2022-08-16 10:00:00,76.73,76.95,76.73,76.92,564810.0,70.8806,71.0838,70.8806,71.0561,564810.0
2022-08-16 10:30:00,76.92,77.03,76.86,76.93,409100.0,71.0561,71.1577,71.0006,71.0653,409100.0
2022-08-16 11:00:00,76.93,77.1,76.87,76.98,387676.0,71.0653,71.2223,71.0099,71.1115,387676.0
2022-08-16 11:30:00,76.98,77.14,76.94,77.11,296414.0,71.1115,71.2593,71.0745,71.2316,296414.0
2022-08-16 12:00:00,77.11,77.23,77.08,77.19,222204.0,71.2316,71.3424,71.2039,71.3055,222204.0
2022-08-16 12:30:00,77.18,77.22,77.1,77.11,323039.0,71.2962,71.3332,71.2223,71.2316,323039.0
2022-08-16 13:00:00,77.11,77.23,77.08,77.2,1021255.0,71.2316,71.3424,71.2039,71.3147,1021255.0
2022-08-16 13:30:00,77.2,77.29,77.13,77.28,616897.0,71.3147,71.3979,71.2501,71.3886,616897.0
2022-08-16 14:00:00,77.28,77.4,77.23,77.26,789749.0,71.3886,71.4995,71.3424,71.3702,789749.0
2022-08-16 14:30:00,77.27,77.27,76.92,77.06,1163653.0,71.3794,71.3794,71.0561,71.1854,1163653.0
2022-08-16 15:00:00,77.05,77.09,76.99,77.07,826813.0,71.1762,71.2131,71.1207,71.1946,826813.0
2022-08-16 15:30:00,77.07,77.2,77.05,77.1,2570194.0,71.1946,71.3147,71.1762,71.2223,2570194.0
2022-08-17 09:30:00,76.8,77.13,76.71,77.0,953463.0,70.9452,71.2501,70.8621,71.13,953463.0
2022-08-17 10:00:00,77.0,77.08,76.91,76.98,400861.0,71.13,71.2039,71.0468,71.1115,400861.0
2022-08-17 10:30:00,76.98,77.05,76.87,76.94,562758.0,71.1115,71.1762,71.0099,71.0745,562758.0
2022-08-17 11:00:00,76.94,77.02,76.92,76.98,398074.0,71.0745,71.1484,71.0561,71.1115,398074.0
2022-08-17 11:30:00,76.99,77.0,76.74,76.81,619229.0,71.1207,71.13,70.8898,70.9545,619229.0
2022-08-17 12:00:00,76.82,76.93,76.78,76.92,593440.0,70.9637,71.0653,70.9267,71.0561,593440.0
2022-08-17 12:30:00,76.92,76.99,76.87,76.98,364813.0,71.0561,71.1207,71.0099,71.1115,364813.0
2022-08-17 13:00:00,76.97,76.99,76.91,76.95,352376.0,71.1023,71.1207,71.0468,71.0838,352376.0
2022-08-17 13:30:00,76.94,77.0,76.92,76.95,669286.0,71.0745,71.13,71.0561,71.0838,669286.0
2022-08-17 14:00:00,76.95,77.2,76.91,77.09,978303.0,71.0838,71.3147,71.0468,71.2131,978303.0
2022-08-17 14:30:00,77.09,77.17,77.03,77.04,340672.0,71.2131,71.287,71.1577,71.1669,340672.0
2022-08-17 15:00:00,77.03,77.12,76.86,76.92,838978.0,71.1577,71.2408,71.0006,71.0561,838978.0
2022-08-17 15:30:00,76.92,76.96,76.83,76.9,1249460.0,71.0561,71.093,70.9729,71.0376,1249460.0
2022-08-18 09:30:00,76.78,77.01,76.72,76.88,792967.0,70.9267,71.1392,70.8713,71.0191,792967.0
2022-08-18 10:00:00,76.88,76.95,76.84,76.85,387122.0,71.0191,71.0838,70.9822,70.9914,387122.0
2022-08-18 10:30:00,76.85,76.87,76.75,76.77,461520.0,70.9914,71.0099,70.899,70.9175,461520.0
2022-08-18 11:00:00,76.78,76.95,76.73,76.94,236020.0,70.9267,71.0838,70.8806,71.0745,236020.0
2022-08-18 11:30:00,76.94,76.97,76.84,76.84,139351.0,71.0745,71.1023,70.9822,70.9822,139351.0
2022-08-18 12:00:00,76.85,76.91,76.79,76.79,301487.0,70.9914,71.0468,70.936,70.936,301487.0
2022-08-18 12:30:00,76.8,76.82,76.69,76.72,172626.0,70.9452,70.9637,70.8436,70.8713,172626.0
2022-08-18 13:00:00,76.73,76.81,76.7,76.77,131746.0,70.8806,70.9545,70.8528,70.9175,131746.0
2022-08-18 13:30:00,76.77,76.86,76.76,76.86,220862.0,70.9175,71.0006,70.9083,71.0006,220862.0
2022-08-18 14:00:00,76.86,77.07,76.86,77.07,123143.0,71.0006,71.1946,71.0006,71.1946,123143.0
2022-08-18 14:30:00,77.08,77.16,77.02,77.14,228253.0,71.2039,71.2778,71.1484,71.2593,228253.0
2022-08-18 15:00:00,77.14,77.25,77.12,77.19,318862.0,71.2593,71.3609,71.2408,71.3055,318862.0
2022-08-18 15:30:00,77.2,77.27,77.08,77.16,956575.0,71.3147,71.3794,71.2039,71.2778,956575.0
2022-08-19 09:30:00,76.89,77.08,76.82,76.95,703473.0,71.0284,71.2039,70.9637,71.0838,703473.0
2022-08-19 10:00:00,76.95,77.05,76.93,77.0,347986.0,71.0838,71.1762,71.0653,71.13,347986.0
2022-08-19 10:30:00,77.0,77.0,76.84,76.9,321574.0,71.13,71.13,70.9822,71.0376,321574.0
2022-08-19 11:00:00,76.9,77.0,76.86,77.0,409985.0,71.0376,71.13,71.0006,71.13,409985.0
2022-08-19 11:30:00,77.0,77.01,76.89,76.97,298679.0,71.13,71.1392,71.0284,71.1023,298679.0
2022-08-19 12:00:00,76.96,77.11,76.9,77.1,274138.0,71.093,71.2316,71.0376,71.2223,274138.0
2022-08-19 12:30:00,77.1,77.28,77.09,77.2,221234.0,71.2223,71.3886,71.2131,71.3147,221234.0
2022-08-19 13:00:00,77.21,77.24,77.16,77.23,175544.0,71.324,71.3517,71.2778,71.3424,175544.0
2022-08-19 13:30:00,77.23,77.23,77.11,77.15,239161.0,71.3424,71.3424,71.2316,71.2685,239161.0
2022-08-19 14:00:00,77.15,77.15,76.95,76.97,255479.0,71.2685,71.2685,71.0838,71.1023,255479.0
2022-08-19 14:30:00,76.96,76.96,76.83,76.87,295614.0,71.093,71.093,70.9729,71.0099,295614.0
2022-08-19 15:00:00,76.88,76.95,76.77,76.91,613179.0,71.0191,71.0838,70.9175,71.0468,613179.0
2022-08-19 15:30:00,76.92,77.04,76.87,76.92,1405929.0,71.0561,71.1669,71.0099,71.0561,1405929.0
2022-08-22 09:30:00,76.69,76.69,76.45,76.67,997471.0,70.8436,70.8436,70.6219,70.8251,997471.0
2022-08-22 10:00:00,76.67,76.7,76.51,76.51,383349.0,70.8251,70.8528,70.6773,70.6773,383349.0
2022-08-22 10:30:00,76.5,76.6,76.41,76.42,358508.0,70.6681,70.7605,70.5849,70.5942,358508.0
2022-08-22 11:00:00,76.42,76.56,76.41,76.44,263808.0,70.5942,70.7235,70.5849,70.6127,263808.0
2022-08-22 11:30:00,76.44,76.49,76.36,76.37,249978.0,70.6127,70.6589,70.5388,70.548,249978.0
2022-08-22 12:00:00,76.37,76.43,76.33,76.36,187301.0,70.548,70.6034,70.511,70.5388,187301.0
2022-08-22 12:30:00,76.36,76.38,76.19,76.21,209983.0,70.5388,70.5572,70.3817,70.4002,209983.0
2022-08-22 13:00:00,76.21,76.24,76.11,76.14,250586.0,70.4002,70.4279,70.3078,70.3355,250586.0
2022-08-22 13:30:00,76.14,76.14,76.01,76.03,301737.0,70.3355,70.3355,70.2154,70.2339,301737.0
2022-08-22 14:00:00,76.02,76.15,76.01,76.15,255644.0,70.2247,70.3448,70.2154,70.3448,255644.0
2022-08-22 14:30:00,76.15,76.17,76.0,76.03,265073.0,70.3448,70.3632,70.2062,70.2339,265073.0
2022-08-22 15:00:00,76.03,76.18,76.03,76.12,394343.0,70.2339,70.3725,70.2339,70.3171,394343.0
2022-08-22 15:30:00,76.12,76.16,76.0,76.14,1463728.0,70.3171,70.354,70.2062,70.3355,1463728.0
2022-08-23 09:30:00,75.85,75.91,75.57,75.66,1260243.0,70.0676,70.1231,69.809,69.8921,1260243.0
2022-08-23 10:00:00,75.66,75.87,75.63,75.7,783480.0,69.8921,70.0861,69.8644,69.9291,783480.0
2022-08-23 10:30:00,75.7,75.85,75.56,75.6,430199.0,69.9291,70.0676,69.7997,69.8367,430199.0
2022-08-23 11:00:00,75.6,75.71,75.47,75.68,421209.0,69.8367,69.9383,69.7166,69.9106,421209.0
2022-08-23 11:30:00,75.68,75.83,75.68,75.77,606317.0,69.9106,70.0492,69.9106,69.9937,606317.0
2022-08-23 12:00:00,75.77,75.82,75.63,75.65,341684.0,69.9937,70.0399,69.8644,69.8829,341684.0
2022-08-23 12:30:00,75.65,75.83,75.64,75.77,237816.0,69.8829,70.0492,69.8736,69.9937,237816.0
2022-08-23 13:00:00,75.77,75.85,75.71,75.84,236640.0,69.9937,70.0676,69.9383,70.0584,236640.0
2022-08-23 13:30:00,75.84,75.9,75.66,75.68,257717.0,70.0584,70.1138,69.8921,69.9106,257717.0
2022-08-23 14:00:00,75.67,75.68,75.58,75.66,188517.0,69.9014,69.9106,69.8182,69.8921,188517.0
2022-08-23 14:30:00,75.66,75.75,75.64,75.71,248488.0,69.8921,69.9753,69.8736,69.9383,248488.0
2022-08-23 15:00:00,75.72,75.87,75.71,75.85,393156.0,69.9476,70.0861,69.9383,70.0676,393156.0
2022-08-23 15:30:00,75.86,75.9,75.78,75.79,3058468.0,70.0769,70.1138,70.003,70.0122,3058468.0
2022-08-24 09:30:00,75.93,75.96,75.69,75.77,641848.0,70.1415,70.1693,69.9198,69.9937,641848.0
2022-08-24 10:00:00,75.78,75.89,75.71,75.83,551780.0,70.003,70.1046,69.9383,70.0492,551780.0
2022-08-24 10:30:00,75.83,75.96,75.8,75.92,528110.0,70.0492,70.1693,70.0215,70.1323,528110.0
2022-08-24 11:00:00,75.93,76.09,75.83,76.08,615573.0,70.1415,70.2893,70.0492,70.2801,615573.0
2022-08-24 11:30:00,76.08,76.15,76.02,76.08,786678.0,70.2801,70.3448,70.2247,70.2801,786678.0
2022-08-24 12:00:00,76.08,76.11,75.98,75.98,514035.0,70.2801,70.3078,70.1877,70.1877,514035.0
2022-08-24 12:30:00,75.98,75.99,75.68,75.71,679581.0,70.1877,70.197,69.9106,69.9383,679581.0
2022-08-24 13:00:00,75.72,75.79,75.68,75.69,711031.0,69.9476,70.0122,69.9106,69.9198,711031.0
2022-08-24 13:30:00,75.68,75.82,75.66,75.78,331686.0,69.9106,70.0399,69.8921,70.003,331686.0
2022-08-24 14:00:00,75.79,75.9,75.78,75.87,351462.0,70.0122,70.1138,70.003,70.0861,351462.0
2022-08-24 14:30:00,75.88,75.89,75.81,75.86,244378.0,70.0954,70.1046,70.0307,70.0769,244378.0
2022-08-24 15:00:00,75.86,75.99,75.85,75.92,232801.0,70.0769,70.197,70.0676,70.1323,232801.0
2022-08-24 15:30:00,75.92,76.02,75.91,75.98,1054533.0,70.1323,70.2247,70.1231,70.1877,1054533.0
2022-08-25 09:30:00,76.02,76.04,75.76,75.98,880080.0,70.2247,70.2432,69.9845,70.1877,880080.0
2022-08-25 10:00:00,75.98,76.19,75.98,76.06,966323.0,70.1877,70.3817,70.1877,70.2616,966323.0
2022-08-25 10:30:00,76.06,76.16,76.01,76.09,220787.0,70.2616,70.354,70.2154,70.2893,220787.0
2022-08-25 11:00:00,76.09,76.11,75.87,75.87,153228.0,70.2893,70.3078,70.0861,70.0861,153228.0
2022-08-25 11:30:00,75.88,75.95,75.81,75.89,140862.0,70.0954,70.16,70.0307,70.1046,140862.0
2022-08-25 12:00:00,75.88,75.9,75.69,75.77,112592.0,70.0954,70.1138,69.9198,69.9937,112592.0
2022-08-25 12:30:00,75.77,75.78,75.66,75.76,159261.0,69.9937,70.003,69.8921,69.9845,159261.0
2022-08-25 13:00:00,75.76,75.9,75.72,75.88,315256.0,69.9845,70.1138,69.9476,70.0954,315256.0
2022-08-25 13:30:00,75.88,76.01,75.88,75.98,171064.0,70.0954,70.2154,70.0954,70.1877,171064.0
2022-08-25 14:00:00,75.99,75.99,75.87,75.98,208626.0,70.197,70.197,70.0861,70.1877,208626.0
2022-08-25 14:30:00,75.98,76.0,75.9,75.98,187965.0,70.1877,70.2062,70.1138,70.1877,187965.0
2022-08-25 15:00:00,75.98,76.14,75.97,76.13,432591.0,70.1877,70.3355,70.1785,70.3263,432591.0
2022-08-25 15:30:00,76.13,76.34,76.04,76.34,1453860.0,70.3263,70.5203,70.2432,70.5203,1453860.0
2022-08-26 09:30:00,76.38,76.48,76.25,76.29,995045.0,70.5572,70.6496,70.4371,70.4741,995045.0
2022-08-26 10:00:00,76.3,76.34,75.68,75.74,1048445.0,70.4833,70.5203,69.9106,69.966,1048445.0
2022-08-26 10:30:00,75.74,75.74,75.47,75.52,676530.0,69.966,69.966,69.7166,69.7628,676530.0
2022-08-26 11:00:00,75.52,75.56,75.29,75.42,597468.0,69.7628,69.7997,69.5503,69.6704,597468.0
2022-08-26 11:30:00,75.42,75.5,75.29,75.35,273893.0,69.6704,69.7443,69.5503,69.6058,273893.0
2022-08-26 12:00:00,75.35,75.4,75.2,75.39,403686.0,69.6058,69.6519,69.4672,69.6427,403686.0
2022-08-26 12:30:00,75.39,75.48,75.3,75.42,342099.0,69.6427,69.7258,69.5596,69.6704,342099.0
2022-08-26 13:00:00,75.42,75.45,75.34,75.4,477873.0,69.6704,69.6981,69.5965,69.6519,477873.0
2022-08-26 13:30:00,75.4,75.4,75.26,75.28,168043.0,69.6519,69.6519,69.5226,69.5411,168043.0
2022-08-26 14:00:00,75.28,75.32,75.12,75.14,296725.0,69.5411,69.578,69.3933,69.4118,296725.0
2022-08-26 14:30:00,75.14,75.16,74.85,74.86,478501.0,69.4118,69.4302,69.1439,69.1531,478501.0
2022-08-26 15:00:00,74.86,74.93,74.75,74.81,605938.0,69.1531,69.2178,69.0515,69.1069,605938.0
2022-08-26 15:30:00,74.8,74.82,74.36,74.43,3363418.0,69.0977,69.1162,68.6912,68.7559,3363418.0
2022-08-29 09:30:00,74.01,74.07,73.81,73.93,1592776.0,68.3679,68.4233,68.1832,68.294,1592776.0
2022-08-29 10:00:00,73.92,74.19,73.91,74.11,515357.0,68.2848,68.5342,68.2755,68.4603,515357.0
2022-08-29 10:30:00,74.1,74.21,73.96,74.05,492298.0,68.4511,68.5527,68.3217,68.4049,492298.0
2022-08-29 11:00:00,74.04,74.32,74.04,74.21,571635.0,68.3956,68.6543,68.3956,68.5527,571635.0
2022-08-29 11:30:00,74.21,74.44,74.21,74.43,420739.0,68.5527,68.7651,68.5527,68.7559,420739.0
2022-08-29 12:00:00,74.44,74.56,74.4,74.48,348748.0,68.7651,68.876,68.7282,68.8021,348748.0
2022-08-29 12:30:00,74.48,74.68,74.4,74.58,527372.0,68.8021,68.9868,68.7282,68.8945,527372.0
2022-08-29 13:00:00,74.58,74.66,74.37,74.45,720864.0,68.8945,68.9684,68.7005,68.7744,720864.0
2022-08-29 13:30:00,74.45,74.65,74.44,74.56,476006.0,68.7744,68.9591,68.7651,68.876,476006.0
2022-08-29 14:00:00,74.56,74.59,74.4,74.47,715064.0,68.876,68.9037,68.7282,68.7928,715064.0
2022-08-29 14:30:00,74.47,74.7,74.47,74.61,831672.0,68.7928,69.0053,68.7928,68.9222,831672.0
2022-08-29 15:00:00,74.62,74.75,74.53,74.53,917780.0,68.9314,69.0515,68.8483,68.8483,917780.0
2022-08-29 15:30:00,74.53,74.64,74.3,74.31,2131961.0,68.8483,68.9499,68.6358,68.645,2131961.0
2022-08-30 09:30:00,74.47,74.47,74.18,74.25,1029820.0,68.7928,68.7928,68.525,68.5896,1029820.0
2022-08-30 10:00:00,74.25,74.33,74.03,74.06,766730.0,68.5896,68.6635,68.3864,68.4141,766730.0
2022-08-30 10:30:00,74.06,74.08,73.5,73.65,1045481.0,68.4141,68.4326,67.8968,68.0354,1045481.0
2022-08-30 11:00:00,73.66,74.08,73.62,73.97,530395.0,68.0446,68.4326,68.0076,68.331,530395.0
2022-08-30 11:30:00,73.96,74.08,73.9,73.93,399537.0,68.3217,68.4326,68.2663,68.294,399537.0
2022-08-30 12:00:00,73.92,74.14,73.91,73.97,348492.0,68.2848,68.488,68.2755,68.331,348492.0
2022-08-30 12:30:00,73.97,73.98,73.84,73.89,305322.0,68.331,68.3402,68.2109,68.2571,305322.0
2022-08-30 13:00:00,73.9,73.98,73.72,73.8,409023.0,68.2663,68.3402,68.1,68.1739,409023.0
2022-08-30 13:30:00,73.8,73.85,73.56,73.74,361664.0,68.1739,68.2201,67.9522,68.1185,361664.0
2022-08-30 14:00:00,73.74,73.8,73.58,73.59,370132.0,68.1185,68.1739,67.9707,67.9799,370132.0
2022-08-30 14:30:00,73.58,73.68,73.52,73.59,486073.0,67.9707,68.0631,67.9153,67.9799,486073.0
2022-08-30 15:00:00,73.59,73.89,73.59,73.75,709467.0,67.9799,68.2571,67.9799,68.1277,709467.0
2022-08-30 15:30:00,73.75,73.76,73.37,73.55,2459406.0,68.1277,68.137,67.7767,67.943,2459406.0
2022-08-31 09:30:00,73.71,73.91,73.55,73.73,903502.0,68.0908,68.2755,67.943,68.1093,903502.0
2022-08-31 10:00:00,73.73,73.81,73.61,73.76,641813.0,68.1093,68.1832,67.9984,68.137,641813.0
2022-08-31 10:30:00,73.76,73.91,73.7,73.8,803444.0,68.137,68.2755,68.0815,68.1739,803444.0
2022-08-31 11:00:00,73.79,73.85,73.57,73.71,638177.0,68.1647,68.2201,67.9615,68.0908,638177.0
2022-08-31 11:30:00,73.7,73.92,73.67,73.87,400716.0,68.0815,68.2848,68.0538,68.2386,400716.0
2022-08-31 12:00:00,73.88,73.89,73.62,73.65,198451.0,68.2478,68.2571,68.0076,68.0354,198451.0
2022-08-31 12:30:00,73.65,73.7,73.53,73.59,243352.0,68.0354,68.0815,67.9245,67.9799,243352.0
2022-08-31 13:00:00,73.58,73.8,73.55,73.58,312760.0,67.9707,68.1739,67.943,67.9707,312760.0
2022-08-31 13:30:00,73.57,73.6,73.45,73.54,348907.0,67.9615,67.9892,67.8506,67.9337,348907.0
2022-08-31 14:00:00,73.55,73.61,73.42,73.42,338151.0,67.943,67.9984,67.8229,67.8229,338151.0
2022-08-31 14:30:00,73.42,73.42,73.17,73.26,587347.0,67.8229,67.8229,67.5919,67.6751,587347.0
2022-08-31 15:00:00,73.27,73.52,73.21,73.29,1201531.0,67.6843,67.9153,67.6289,67.7028,1201531.0
2022-08-31 15:30:00,73.29,73.45,73.11,73.12,2477934.0,67.7028,67.8506,67.5365,67.5458,2477934.0
2022-09-01 09:30:00,72.86,73.04,72.58,72.95,1035278.0,67.3056,67.4719,67.0469,67.3887,1035278.0
2022-09-01 10:00:00,72.94,73.0,72.74,72.95,1123148.0,67.3795,67.4349,67.1947,67.3887,1123148.0
2022-09-01 10:30:00,72.95,72.97,72.68,72.87,854745.0,67.3887,67.4072,67.1393,67.3148,854745.0
2022-09-01 11:00:00,72.87,73.37,72.85,73.35,1180506.0,67.3148,67.7767,67.2963,67.7582,1180506.0
2022-09-01 11:30:00,73.36,73.56,73.27,73.35,780479.0,67.7675,67.9522,67.6843,67.7582,780479.0
2022-09-01 12:00:00,73.35,73.46,73.3,73.33,929221.0,67.7582,67.8598,67.712,67.7398,929221.0
2022-09-01 12:30:00,73.31,73.34,73.11,73.14,267614.0,67.7213,67.749,67.5365,67.5642,267614.0
2022-09-01 13:00:00,73.15,73.33,73.07,73.31,1599860.0,67.5735,67.7398,67.4996,67.7213,1599860.0
2022-09-01 13:30:00,73.31,73.34,73.19,73.26,382695.0,67.7213,67.749,67.6104,67.6751,382695.0
2022-09-01 14:00:00,73.27,73.48,73.2,73.42,399104.0,67.6843,67.8783,67.6197,67.8229,399104.0
2022-09-01 14:30:00,73.42,73.49,73.32,73.45,697867.0,67.8229,67.8876,67.7305,67.8506,697867.0
2022-09-01 15:00:00,73.45,73.52,73.36,73.42,764029.0,67.8506,67.9153,67.7675,67.8229,764029.0
2022-09-01 15:30:00,73.42,73.68,73.32,73.63,3425807.0,67.8229,68.0631,67.7305,68.0169,3425807.0
2022-09-02 09:30:00,74.08,74.3,74.01,74.17,1056191.0,68.4326,68.6358,68.3679,68.5157,1056191.0
2022-09-02 10:00:00,74.18,74.35,74.08,74.31,501619.0,68.525,68.682,68.4326,68.645,501619.0
2022-09-02 10:30:00,74.32,74.37,74.12,74.15,791540.0,68.6543,68.7005,68.4695,68.4972,791540.0
2022-09-02 11:00:00,74.15,74.27,74.11,74.23,545985.0,68.4972,68.6081,68.4603,68.5711,545985.0
2022-09-02 11:30:00,74.23,74.26,74.06,74.21,427806.0,68.5711,68.5989,68.4141,68.5527,427806.0
2022-09-02 12:00:00,74.2,74.22,73.67,73.69,1200224.0,68.5434,68.5619,68.0538,68.0723,1200224.0
2022-09-02 12:30:00,73.69,73.71,73.27,73.34,597825.0,68.0723,68.0908,67.6843,67.749,597825.0
2022-09-02 13:00:00,73.33,73.33,72.81,72.84,706671.0,67.7398,67.7398,67.2594,67.2871,706671.0
2022-09-02 13:30:00,72.84,73.0,72.69,72.7,849276.0,67.2871,67.4349,67.1485,67.1578,849276.0
2022-09-02 14:00:00,72.7,72.98,72.69,72.96,852436.0,67.1578,67.4164,67.1485,67.398,852436.0
2022-09-02 14:30:00,72.95,73.02,72.77,72.79,690230.0,67.3887,67.4534,67.2224,67.2409,690230.0
2022-09-02 15:00:00,72.79,73.0,72.67,72.73,969638.0,67.2409,67.4349,67.1301,67.1855,969638.0
2022-09-02 15:30:00,72.73,72.74,72.33,72.64,3917867.0,67.1855,67.1947,66.816,67.1024,3917867.0
2022-09-06 09:30:00,72.6,72.8,72.34,72.64,2079270.0,67.0654,67.2502,66.8252,67.1024,2079270.0
2022-09-06 10:00:00,72.64,72.85,72.27,72.81,1452195.0,67.1024,67.2963,66.7606,67.2594,1452195.0
2022-09-06 10:30:00,72.82,73.08,72.66,72.98,1558029.0,67.2686,67.5088,67.1208,67.4164,1558029.0
2022-09-06 11:00:00,72.97,73.18,72.74,72.78,1338028.0,67.4072,67.6012,67.1947,67.2317,1338028.0
2022-09-06 11:30:00,72.78,72.96,72.65,72.67,839401.0,67.2317,67.398,67.1116,67.1301,839401.0
2022-09-06 12:00:00,72.68,72.68,72.2,72.3,1208852.0,67.1393,67.1393,66.6959,66.7883,1208852.0
2022-09-06 12:30:00,72.29,72.51,72.23,72.44,608986.0,66.779,66.9823,66.7236,66.9176,608986.0
2022-09-06 13:00:00,72.44,72.49,72.07,72.15,1013408.0,66.9176,66.9638,66.5758,66.6497,1013408.0
2022-09-06 13:30:00,72.16,72.45,72.13,72.44,876625.0,66.6589,66.9268,66.6312,66.9176,876625.0
2022-09-06 14:00:00,72.44,72.62,72.38,72.41,765442.0,66.9176,67.0839,66.8622,66.8899,765442.0
2022-09-06 14:30:00,72.4,72.42,72.13,72.2,927392.0,66.8806,66.8991,66.6312,66.6959,927392.0
2022-09-06 15:00:00,72.2,72.41,72.15,72.27,1374453.0,66.6959,66.8899,66.6497,66.7606,1374453.0
2022-09-06 15:30:00,72.28,72.32,72.05,72.19,4335268.0,66.7698,66.8067,66.5573,66.6867,4335268.0
2022-09-07 09:30:00,72.38,72.64,72.31,72.44,764560.0,66.8622,67.1024,66.7975,66.9176,764560.0
2022-09-07 10:00:00,72.45,72.83,72.39,72.7,1083192.0,66.9268,67.2779,66.8714,67.1578,1083192.0
2022-09-07 10:30:00,72.7,72.89,72.62,72.82,1905937.0,67.1578,67.3333,67.0839,67.2686,1905937.0
2022-09-07 11:00:00,72.83,73.03,72.76,72.96,658207.0,67.2779,67.4626,67.2132,67.398,658207.0
2022-09-07 11:30:00,72.96,73.02,72.81,72.81,1610315.0,67.398,67.4534,67.2594,67.2594,1610315.0
2022-09-07 12:00:00,72.81,72.82,72.59,72.72,1141797.0,67.2594,67.2686,67.0562,67.1763,1141797.0
2022-09-07 12:30:00,72.72,72.98,72.64,72.9,717042.0,67.1763,67.4164,67.1024,67.3425,717042.0
2022-09-07 13:00:00,72.91,73.07,72.9,72.99,2611160.0,67.3518,67.4996,67.3425,67.4257,2611160.0
2022-09-07 13:30:00,72.99,73.31,72.97,73.26,851526.0,67.4257,67.7213,67.4072,67.6751,851526.0
2022-09-07 14:00:00,73.26,73.38,73.22,73.35,897908.0,67.6751,67.7859,67.6381,67.7582,897908.0
2022-09-07 14:30:00,73.35,73.45,73.33,73.38,729217.0,67.7582,67.8506,67.7398,67.7859,729217.0
2022-09-07 15:00:00,73.39,73.45,73.31,73.44,979435.0,67.7952,67.8506,67.7213,67.8414,979435.0
2022-09-07 15:30:00,73.43,73.54,73.31,73.45,3167608.0,67.8321,67.9337,67.7213,67.8506,3167608.0
2022-09-08 09:30:00,73.09,73.28,72.74,72.8,1253124.0,67.518,67.6936,67.1947,67.2502,1253124.0
2022-09-08 10:00:00,72.8,72.97,72.5,72.94,764467.0,67.2502,67.4072,66.973,67.3795,764467.0
2022-09-08 10:30:00,72.93,73.21,72.91,73.16,1065738.0,67.3702,67.6289,67.3518,67.5827,1065738.0
2022-09-08 11:00:00,73.17,73.54,73.16,73.45,497601.0,67.5919,67.9337,67.5827,67.8506,497601.0
2022-09-08 11:30:00,73.45,73.47,73.12,73.17,560488.0,67.8506,67.8691,67.5458,67.5919,560488.0
2022-09-08 12:00:00,73.17,73.19,72.4,72.58,873367.0,67.5919,67.6104,66.8806,67.0469,873367.0
2022-09-08 12:30:00,72.58,72.97,72.56,72.92,1471310.0,67.0469,67.4072,67.0285,67.361,1471310.0
2022-09-08 13:00:00,72.93,73.26,72.9,73.17,531068.0,67.3702,67.6751,67.3425,67.5919,531068.0
2022-09-08 13:30:00,73.18,73.3,73.09,73.18,408044.0,67.6012,67.712,67.518,67.6012,408044.0
2022-09-08 14:00:00,73.19,73.33,73.19,73.27,379149.0,67.6104,67.7398,67.6104,67.6843,379149.0
2022-09-08 14:30:00,73.28,73.38,72.97,72.98,493946.0,67.6936,67.7859,67.4072,67.4164,493946.0
2022-09-08 15:00:00,72.98,73.1,72.88,73.0,523844.0,67.4164,67.5273,67.3241,67.4349,523844.0
2022-09-08 15:30:00,73.01,73.29,72.94,73.27,4771077.0,67.4441,67.7028,67.3795,67.6843,4771077.0
2022-09-09 09:30:00,73.5,73.52,73.18,73.38,991718.0,67.8968,67.9153,67.6012,67.7859,991718.0
2022-09-09 10:00:00,73.38,73.75,73.37,73.74,606749.0,67.7859,68.1277,67.7767,68.1185,606749.0
2022-09-09 10:30:00,73.74,73.92,73.74,73.89,434269.0,68.1185,68.2848,68.1185,68.2571,434269.0
2022-09-09 11:00:00,73.9,73.93,73.63,73.71,600568.0,68.2663,68.294,68.0169,68.0908,600568.0
2022-09-09 11:30:00,73.72,73.9,73.64,73.75,2921356.0,68.1,68.2663,68.0261,68.1277,2921356.0
2022-09-09 12:00:00,73.76,73.76,73.57,73.65,503797.0,68.137,68.137,67.9615,68.0354,503797.0
2022-09-09 12:30:00,73.65,73.85,73.62,73.84,409307.0,68.0354,68.2201,68.0076,68.2109,409307.0
2022-09-09 13:00:00,73.85,74.0,73.76,73.95,446829.0,68.2201,68.3587,68.137,68.3125,446829.0
2022-09-09 13:30:00,73.95,74.08,73.95,74.04,652387.0,68.3125,68.4326,68.3125,68.3956,652387.0
2022-09-09 14:00:00,74.05,74.16,73.96,74.15,781282.0,68.4049,68.5065,68.3217,68.4972,781282.0
2022-09-09 14:30:00,74.16,74.48,74.15,74.33,2018148.0,68.5065,68.8021,68.4972,68.6635,2018148.0
2022-09-09 15:00:00,74.33,74.34,74.14,74.14,1252874.0,68.6635,68.6728,68.488,68.488,1252874.0
2022-09-09 15:30:00,74.14,74.18,73.96,73.98,3062163.0,68.488,68.525,68.3217,68.3402,3062163.0
2022-09-12 09:30:00,74.07,74.45,73.94,74.31,911503.0,68.4233,68.7744,68.3032,68.645,911503.0
2022-09-12 10:00:00,74.32,74.39,74.12,74.32,556296.0,68.6543,68.7189,68.4695,68.6543,556296.0
2022-09-12 10:30:00,74.33,74.46,74.22,74.4,666608.0,68.6635,68.7836,68.5619,68.7282,666608.0
2022-09-12 11:00:00,74.4,74.51,74.39,74.45,442606.0,68.7282,68.8298,68.7189,68.7744,442606.0
2022-09-12 11:30:00,74.45,74.52,74.13,74.22,395505.0,68.7744,68.839,68.4788,68.5619,395505.0
2022-09-12 12:00:00,74.22,74.28,74.07,74.23,551936.0,68.5619,68.6173,68.4233,68.5711,551936.0
2022-09-12 12:30:00,74.23,74.32,74.2,74.3,428071.0,68.5711,68.6543,68.5434,68.6358,428071.0
2022-09-12 13:00:00,74.31,74.44,74.18,74.44,313720.0,68.645,68.7651,68.525,68.7651,313720.0
2022-09-12 13:30:00,74.44,74.45,74.31,74.34,185935.0,68.7651,68.7744,68.645,68.6728,185935.0
2022-09-12 14:00:00,74.33,74.38,74.18,74.2,681841.0,68.6635,68.7097,68.525,68.5434,681841.0
2022-09-12 14:30:00,74.2,74.34,74.17,74.3,341153.0,68.5434,68.6728,68.5157,68.6358,341153.0
2022-09-12 15:00:00,74.3,74.33,74.15,74.16,509922.0,68.6358,68.6635,68.4972,68.5065,509922.0
2022-09-12 15:30:00,74.16,74.31,74.13,74.28,1380391.0,68.5065,68.645,68.4788,68.6173,1380391.0
2022-09-13 09:30:00,73.63,73.75,73.31,73.31,1059596.0,68.0169,68.1277,67.7213,67.7213,1059596.0
2022-09-13 10:00:00,73.3,73.37,73.05,73.26,933129.0,67.712,67.7767,67.4811,67.6751,933129.0
2022-09-13 10:30:00,73.26,73.31,73.06,73.06,691653.0,67.6751,67.7213,67.4903,67.4903,691653.0
2022-09-13 11:00:00,73.06,73.15,72.87,72.92,488404.0,67.4903,67.5735,67.3148,67.361,488404.0
2022-09-13 11:30:00,72.91,73.04,72.8,72.83,418119.0,67.3518,67.4719,67.2502,67.2779,418119.0
2022-09-13 12:00:00,72.83,73.01,72.82,72.85,308651.0,67.2779,67.4441,67.2686,67.2963,308651.0
2022-09-13 12:30:00,72.85,72.98,72.81,72.9,348039.0,67.2963,67.4164,67.2594,67.3425,348039.0
2022-09-13 13:00:00,72.9,73.02,72.84,72.93,474127.0,67.3425,67.4534,67.2871,67.3702,474127.0
2022-09-13 13:30:00,72.93,72.94,72.75,72.76,594288.0,67.3702,67.3795,67.204,67.2132,594288.0
2022-09-13 14:00:00,72.76,72.77,72.52,72.53,539559.0,67.2132,67.2224,66.9915,67.0007,539559.0
2022-09-13 14:30:00,72.53,72.55,72.2,72.25,690462.0,67.0007,67.0192,66.6959,66.7421,690462.0
2022-09-13 15:00:00,72.24,72.27,71.99,72.03,838885.0,66.7328,66.7606,66.5019,66.5389,838885.0
2022-09-13 15:30:00,72.03,72.04,71.59,71.78,4123588.0,66.5389,66.5481,66.1324,66.3079,4123588.0
2022-09-14 09:30:00,72.01,72.1,71.78,72.0,854117.0,66.5204,66.6035,66.3079,66.5111,854117.0
2022-09-14 10:00:00,72.0,72.05,71.74,71.74,826238.0,66.5111,66.5573,66.271,66.271,826238.0
2022-09-14 10:30:00,71.74,72.1,71.72,72.02,839033.0,66.271,66.6035,66.2525,66.5296,839033.0
2022-09-14 11:00:00,72.01,72.03,71.7,71.73,606629.0,66.5204,66.5389,66.234,66.2617,606629.0
2022-09-14 11:30:00,71.72,71.87,71.68,71.74,679300.0,66.2525,66.3911,66.2155,66.271,679300.0
2022-09-14 12:00:00,71.74,71.78,71.53,71.55,814209.0,66.271,66.3079,66.077,66.0954,814209.0
2022-09-14 12:30:00,71.55,71.74,71.53,71.69,888927.0,66.0954,66.271,66.077,66.2248,888927.0
2022-09-14 13:00:00,71.68,71.92,71.68,71.91,795424.0,66.2155,66.4372,66.2155,66.428,795424.0
2022-09-14 13:30:00,71.91,72.0,71.62,71.7,742423.0,66.428,66.5111,66.1601,66.234,742423.0
2022-09-14 14:00:00,71.7,71.72,71.57,71.69,690041.0,66.234,66.2525,66.1139,66.2248,690041.0
2022-09-14 14:30:00,71.68,71.79,71.57,71.63,506273.0,66.2155,66.3172,66.1139,66.1693,506273.0
2022-09-14 15:00:00,71.63,71.69,71.34,71.51,897276.0,66.1693,66.2248,65.9015,66.0585,897276.0
2022-09-14 15:30:00,71.51,71.81,71.37,71.77,1854713.0,66.0585,66.3356,65.9292,66.2987,1854713.0
2022-09-15 09:30:00,71.79,71.79,71.3,71.59,1001943.0,66.3172,66.3172,65.8645,66.1324,1001943.0
2022-09-15 10:00:00,71.6,71.65,71.3,71.37,609021.0,66.1416,66.1878,65.8645,65.9292,609021.0
2022-09-15 10:30:00,71.36,71.62,71.36,71.53,570287.0,65.9199,66.1601,65.9199,66.077,570287.0
2022-09-15 11:00:00,71.53,71.67,71.38,71.53,718630.0,66.077,66.2063,65.9384,66.077,718630.0
2022-09-15 11:30:00,71.53,71.53,71.01,71.07,456513.0,66.077,66.077,65.5966,65.652,456513.0
2022-09-15 12:00:00,71.07,71.15,70.97,71.1,1045279.0,65.652,65.7259,65.5597,65.6798,1045279.0
2022-09-15 12:30:00,71.1,71.23,71.09,71.22,341309.0,65.6798,65.7998,65.6705,65.7906,341309.0
2022-09-15 13:00:00,71.22,71.52,71.22,71.45,571737.0,65.7906,66.0677,65.7906,66.0031,571737.0
2022-09-15 13:30:00,71.45,71.52,71.25,71.3,579104.0,66.0031,66.0677,65.8183,65.8645,579104.0
2022-09-15 14:00:00,71.3,71.35,71.16,71.34,471917.0,65.8645,65.9107,65.7352,65.9015,471917.0
2022-09-15 14:30:00,71.34,71.43,71.17,71.22,514798.0,65.9015,65.9846,65.7444,65.7906,514798.0
2022-09-15 15:00:00,71.23,71.23,70.99,71.03,653448.0,65.7998,65.7998,65.5781,65.6151,653448.0
2022-09-15 15:30:00,71.02,71.29,70.97,71.18,1982002.0,65.6059,65.8553,65.5597,65.7537,1982002.0
2022-09-16 09:30:00,70.93,71.14,70.9,71.1,1303089.0,65.5227,65.7167,65.495,65.6798,1303089.0
2022-09-16 10:00:00,71.11,71.34,71.07,71.2,874300.0,65.689,65.9015,65.652,65.7721,874300.0
2022-09-16 10:30:00,71.2,71.31,71.08,71.09,708399.0,65.7721,65.8737,65.6613,65.6705,708399.0
2022-09-16 11:00:00,71.08,71.22,71.02,71.08,606257.0,65.6613,65.7906,65.6059,65.6613,606257.0
2022-09-16 11:30:00,71.08,71.19,70.96,71.19,594320.0,65.6613,65.7629,65.5504,65.7629,594320.0
2022-09-16 12:00:00,71.18,71.21,70.92,70.98,449576.0,65.7537,65.7814,65.5135,65.5689,449576.0
2022-09-16 12:30:00,70.98,71.07,70.89,71.05,286608.0,65.5689,65.652,65.4858,65.6336,286608.0
2022-09-16 13:00:00,71.05,71.06,70.94,71.01,653173.0,65.6336,65.6428,65.532,65.5966,653173.0
2022-09-16 13:30:00,71.02,71.16,70.99,71.05,392561.0,65.6059,65.7352,65.5781,65.6336,392561.0
2022-09-16 14:00:00,71.05,71.34,71.0,71.27,662645.0,65.6336,65.9015,65.5874,65.8368,662645.0
2022-09-16 14:30:00,71.26,71.36,71.13,71.31,691329.0,65.8276,65.9199,65.7075,65.8737,691329.0
2022-09-16 15:00:00,71.31,71.41,71.17,71.25,861403.0,65.8737,65.9661,65.7444,65.8183,861403.0
2022-09-16 15:30:00,71.24,71.39,71.15,71.32,3805004.0,65.8091,65.9476,65.7259,65.883,3805004.0
2022-09-19 09:30:00,70.62,71.09,70.6,70.87,715714.0,65.6575,66.0944,65.6389,65.8899,715714.0
2022-09-19 10:00:00,70.87,71.08,70.8,71.08,467296.0,65.8899,66.0852,65.8248,66.0852,467296.0
2022-09-19 10:30:00,71.08,71.12,70.91,71.0,603425.0,66.0852,66.1223,65.9271,66.0108,603425.0
2022-09-19 11:00:00,71.01,71.12,70.93,70.95,350708.0,66.0201,66.1223,65.9457,65.9643,350708.0
2022-09-19 11:30:00,70.94,70.95,70.71,70.77,567104.0,65.955,65.9643,65.7412,65.7969,567104.0
2022-09-19 12:00:00,70.79,70.85,70.71,70.8,353793.0,65.8155,65.8713,65.7412,65.8248,353793.0
2022-09-19 12:30:00,70.81,71.12,70.79,71.09,324464.0,65.8341,66.1223,65.8155,66.0944,324464.0
2022-09-19 13:00:00,71.09,71.11,70.96,71.05,298058.0,66.0944,66.113,65.9736,66.0573,298058.0
2022-09-19 13:30:00,71.05,71.08,70.91,70.96,324374.0,66.0573,66.0852,65.9271,65.9736,324374.0
2022-09-19 14:00:00,70.97,70.99,70.84,70.92,335213.0,65.9829,66.0015,65.862,65.9364,335213.0
2022-09-19 14:30:00,70.92,71.0,70.88,70.98,394695.0,65.9364,66.0108,65.8992,65.9922,394695.0
2022-09-19 15:00:00,70.98,71.31,70.9,71.22,1575693.0,65.9922,66.299,65.9178,66.2153,1575693.0
2022-09-19 15:30:00,71.22,71.39,71.21,71.36,1825677.0,66.2153,66.3734,66.206,66.3455,1825677.0
2022-09-20 09:30:00,70.87,70.99,70.67,70.9,876551.0,65.8899,66.0015,65.704,65.9178,876551.0
2022-09-20 10:00:00,70.9,70.93,70.7,70.81,618493.0,65.9178,65.9457,65.7319,65.8341,618493.0
2022-09-20 10:30:00,70.82,70.88,70.61,70.86,411836.0,65.8434,65.8992,65.6482,65.8806,411836.0
2022-09-20 11:00:00,70.85,70.94,70.75,70.78,329625.0,65.8713,65.955,65.7783,65.8062,329625.0
2022-09-20 11:30:00,70.77,71.02,70.72,71.0,336291.0,65.7969,66.0294,65.7504,66.0108,336291.0
2022-09-20 12:00:00,71.01,71.08,70.86,70.86,284649.0,66.0201,66.0852,65.8806,65.8806,284649.0
2022-09-20 12:30:00,70.86,70.87,70.72,70.78,371154.0,65.8806,65.8899,65.7504,65.8062,371154.0
2022-09-20 13:00:00,70.77,70.8,70.6,70.61,450573.0,65.7969,65.8248,65.6389,65.6482,450573.0
2022-09-20 13:30:00,70.61,70.65,70.4,70.42,461171.0,65.6482,65.6854,65.4529,65.4715,461171.0
2022-09-20 14:00:00,70.41,70.72,70.41,70.69,592175.0,65.4622,65.7504,65.4622,65.7226,592175.0
2022-09-20 14:30:00,70.68,70.8,70.48,70.75,719513.0,65.7133,65.8248,65.5273,65.7783,719513.0
2022-09-20 15:00:00,70.75,70.89,70.65,70.86,597624.0,65.7783,65.9085,65.6854,65.8806,597624.0
2022-09-20 15:30:00,70.86,71.11,70.78,70.97,1707872.0,65.8806,66.113,65.8062,65.9829,1707872.0
2022-09-21 09:30:00,71.38,71.75,71.27,71.74,673669.0,66.3641,66.7081,66.2618,66.6988,673669.0
2022-09-21 10:00:00,71.73,71.92,71.71,71.86,492607.0,66.6895,66.8661,66.6709,66.8103,492607.0
2022-09-21 10:30:00,71.86,71.88,71.66,71.75,362395.0,66.8103,66.8289,66.6244,66.7081,362395.0
2022-09-21 11:00:00,71.75,71.79,71.55,71.69,1121287.0,66.7081,66.7453,66.5221,66.6523,1121287.0
2022-09-21 11:30:00,71.69,71.84,71.69,71.76,424628.0,66.6523,66.7917,66.6523,66.7174,424628.0
2022-09-21 12:00:00,71.76,71.94,71.76,71.93,273657.0,66.7174,66.8847,66.7174,66.8754,273657.0
2022-09-21 12:30:00,71.92,71.94,71.8,71.82,256723.0,66.8661,66.8847,66.7546,66.7732,256723.0
2022-09-21 13:00:00,71.81,71.89,71.72,71.78,233379.0,66.7639,66.8382,66.6802,66.736,233379.0
2022-09-21 13:30:00,71.78,71.9,71.78,71.86,394966.0,66.736,66.8475,66.736,66.8103,394966.0
2022-09-21 14:00:00,71.87,71.89,70.91,71.21,1702060.0,66.8196,66.8382,65.9271,66.206,1702060.0
2022-09-21 14:30:00,71.2,72.08,71.06,71.87,2917091.0,66.1967,67.0149,66.0666,66.8196,2917091.0
2022-09-21 15:00:00,71.88,71.94,71.14,71.17,1384795.0,66.8289,66.8847,66.1409,66.1688,1384795.0
2022-09-21 15:30:00,71.16,71.27,70.67,70.67,2418987.0,66.1595,66.2618,65.704,65.704,2418987.0
2022-09-22 09:30:00,70.74,70.75,70.46,70.64,1204435.0,65.769,65.7783,65.5087,65.6761,1204435.0
2022-09-22 10:00:00,70.63,70.77,70.45,70.67,847640.0,65.6668,65.7969,65.4994,65.704,847640.0
2022-09-22 10:30:00,70.67,70.77,70.5,70.56,700447.0,65.704,65.7969,65.5459,65.6017,700447.0
2022-09-22 11:00:00,70.56,70.7,70.51,70.57,474620.0,65.6017,65.7319,65.5552,65.611,474620.0
2022-09-22 11:30:00,70.56,70.73,70.51,70.59,262415.0,65.6017,65.7597,65.5552,65.6296,262415.0
2022-09-22 12:00:00,70.58,70.9,70.58,70.79,344134.0,65.6203,65.9178,65.6203,65.8155,344134.0
2022-09-22 12:30:00,70.8,70.91,70.72,70.81,284261.0,65.8248,65.9271,65.7504,65.8341,284261.0
2022-09-22 13:00:00,70.8,70.87,70.67,70.87,322722.0,65.8248,65.8899,65.704,65.8899,322722.0
2022-09-22 13:30:00,70.89,70.99,70.85,70.87,537008.0,65.9085,66.0015,65.8713,65.8899,537008.0
2022-09-22 14:00:00,70.86,70.89,70.59,70.67,721057.0,65.8806,65.9085,65.6296,65.704,721057.0
2022-09-22 14:30:00,70.68,70.78,70.57,70.73,651953.0,65.7133,65.8062,65.611,65.7597,651953.0
2022-09-22 15:00:00,70.74,70.96,70.65,70.78,687431.0,65.769,65.9736,65.6854,65.8062,687431.0
2022-09-22 15:30:00,70.78,71.06,70.56,70.56,1790903.0,65.8062,66.0666,65.6017,65.6017,1790903.0
2022-09-23 09:30:00,70.19,70.19,69.78,69.88,1601300.0,65.2577,65.2577,64.8765,64.9695,1601300.0
2022-09-23 10:00:00,69.88,70.14,69.85,69.98,1300845.0,64.9695,65.2112,64.9416,65.0624,1300845.0
2022-09-23 10:30:00,69.98,69.98,69.62,69.65,700470.0,65.0624,65.0624,64.7277,64.7556,700470.0
2022-09-23 11:00:00,69.65,69.79,69.58,69.67,637331.0,64.7556,64.8858,64.6906,64.7742,637331.0
2022-09-23 11:30:00,69.67,69.69,69.39,69.45,653269.0,64.7742,64.7928,64.5139,64.5697,653269.0
2022-09-23 12:00:00,69.45,69.46,69.1,69.11,559933.0,64.5697,64.579,64.2443,64.2536,559933.0
2022-09-23 12:30:00,69.12,69.29,68.97,69.28,1724251.0,64.2629,64.4209,64.1234,64.4116,1724251.0
2022-09-23 13:00:00,69.29,69.41,69.15,69.16,464622.0,64.4209,64.5325,64.2908,64.3001,464622.0
2022-09-23 13:30:00,69.16,69.26,69.14,69.24,534585.0,64.3001,64.393,64.2815,64.3744,534585.0
2022-09-23 14:00:00,69.22,69.28,68.79,68.89,879470.0,64.3559,64.4116,63.9561,64.049,879470.0
2022-09-23 14:30:00,68.9,68.91,68.66,68.67,810984.0,64.0583,64.0676,63.8352,63.8445,810984.0
2022-09-23 15:00:00,68.67,69.21,68.65,69.16,1131024.0,63.8445,64.3466,63.8259,64.3001,1131024.0
2022-09-23 15:30:00,69.16,69.45,69.15,69.43,3119987.0,64.3001,64.5697,64.2908,64.5511,3119987.0
2022-09-26 09:30:00,69.23,69.52,69.12,69.42,1183628.0,64.3652,64.6348,64.2629,64.5418,1183628.0
2022-09-26 10:00:00,69.43,69.91,69.41,69.88,649434.0,64.5511,64.9974,64.5325,64.9695,649434.0
2022-09-26 10:30:00,69.88,69.89,69.67,69.84,652603.0,64.9695,64.9788,64.7742,64.9323,652603.0
2022-09-26 11:00:00,69.82,70.03,69.57,69.57,804226.0,64.9137,65.1089,64.6813,64.6813,804226.0
2022-09-26 11:30:00,69.56,69.85,69.52,69.82,448859.0,64.672,64.9416,64.6348,64.9137,448859.0
2022-09-26 12:00:00,69.83,69.83,69.34,69.41,472056.0,64.923,64.923,64.4674,64.5325,472056.0
2022-09-26 12:30:00,69.4,69.57,69.34,69.54,718726.0,64.5232,64.6813,64.4674,64.6534,718726.0
2022-09-26 13:00:00,69.54,69.55,69.09,69.18,491022.0,64.6534,64.6627,64.235,64.3187,491022.0
2022-09-26 13:30:00,69.17,69.36,69.15,69.2,748776.0,64.3094,64.486,64.2908,64.3373,748776.0
2022-09-26 14:00:00,69.19,69.47,69.18,69.27,412151.0,64.328,64.5883,64.3187,64.4023,412151.0
2022-09-26 14:30:00,69.26,69.54,69.17,69.47,674951.0,64.393,64.6534,64.3094,64.5883,674951.0
2022-09-26 15:00:00,69.48,69.6,69.41,69.48,1060461.0,64.5976,64.7092,64.5325,64.5976,1060461.0
2022-09-26 15:30:00,69.48,69.87,69.39,69.44,2279342.0,64.5976,64.9602,64.5139,64.5604,2279342.0
2022-09-27 09:30:00,69.76,70.15,69.65,69.9,2338172.0,64.8579,65.2205,64.7556,64.9881,2338172.0
2022-09-27 10:00:00,69.9,69.91,69.35,69.36,949921.0,64.9881,64.9974,64.4767,64.486,949921.0
2022-09-27 10:30:00,69.35,69.71,69.35,69.48,1411787.0,64.4767,64.8114,64.4767,64.5976,1411787.0
2022-09-27 11:00:00,69.48,69.55,68.94,68.98,609072.0,64.5976,64.6627,64.0955,64.1327,609072.0
2022-09-27 11:30:00,68.97,69.13,68.83,68.84,591747.0,64.1234,64.2722,63.9933,64.0026,591747.0
2022-09-27 12:00:00,68.83,68.85,68.41,68.56,858617.0,63.9933,64.0119,63.6028,63.7422,858617.0
2022-09-27 12:30:00,68.56,68.71,68.5,68.62,473501.0,63.7422,63.8817,63.6864,63.798,473501.0
2022-09-27 13:00:00,68.61,68.62,68.36,68.37,876318.0,63.7887,63.798,63.5563,63.5656,876318.0
2022-09-27 13:30:00,68.36,68.42,68.16,68.3,607339.0,63.5563,63.6121,63.3703,63.5005,607339.0
2022-09-27 14:00:00,68.29,68.44,68.24,68.44,646957.0,63.4912,63.6307,63.4447,63.6307,646957.0
2022-09-27 14:30:00,68.44,68.62,68.35,68.51,489607.0,63.6307,63.798,63.547,63.6957,489607.0
2022-09-27 15:00:00,68.51,68.51,68.25,68.31,897584.0,63.6957,63.6957,63.454,63.5098,897584.0
2022-09-27 15:30:00,68.31,68.34,68.09,68.24,3664200.0,63.5098,63.5377,63.3053,63.4447,3664200.0
2022-09-28 09:30:00,68.54,68.68,67.94,68.32,1986762.0,63.7236,63.8538,63.1658,63.5191,1986762.0
2022-09-28 10:00:00,68.32,68.52,68.13,68.4,1608038.0,63.5191,63.705,63.3424,63.5935,1608038.0
2022-09-28 10:30:00,68.41,68.69,68.32,68.5,1101858.0,63.6028,63.8631,63.5191,63.6864,1101858.0
2022-09-28 11:00:00,68.5,68.66,68.42,68.53,707674.0,63.6864,63.8352,63.6121,63.7143,707674.0
2022-09-28 11:30:00,68.54,68.76,68.45,68.73,792818.0,63.7236,63.9282,63.64,63.9003,792818.0
2022-09-28 12:00:00,68.74,68.98,68.71,68.83,471263.0,63.9096,64.1327,63.8817,63.9933,471263.0
2022-09-28 12:30:00,68.83,69.06,68.79,69.01,315780.0,63.9933,64.2071,63.9561,64.1606,315780.0
2022-09-28 13:00:00,69.02,69.15,68.91,69.01,606811.0,64.1699,64.2908,64.0676,64.1606,606811.0
2022-09-28 13:30:00,69.01,69.03,68.83,68.89,528493.0,64.1606,64.1792,63.9933,64.049,528493.0
2022-09-28 14:00:00,68.89,68.97,68.79,68.87,485585.0,64.049,64.1234,63.9561,64.0304,485585.0
2022-09-28 14:30:00,68.86,69.06,68.85,68.96,413494.0,64.0212,64.2071,64.0119,64.1141,413494.0
2022-09-28 15:00:00,68.95,69.23,68.94,69.12,677313.0,64.1048,64.3652,64.0955,64.2629,677313.0
2022-09-28 15:30:00,69.13,69.39,69.01,69.04,3200744.0,64.2722,64.5139,64.1606,64.1885,3200744.0
2022-09-29 09:30:00,68.88,69.03,68.2,68.21,1096053.0,64.0397,64.1792,63.4075,63.4168,1096053.0
2022-09-29 10:00:00,68.2,68.24,68.04,68.22,823994.0,63.4075,63.4447,63.2588,63.4261,823994.0
2022-09-29 10:30:00,68.22,68.31,68.12,68.27,601207.0,63.4261,63.5098,63.3332,63.4726,601207.0
2022-09-29 11:00:00,68.26,68.52,68.13,68.21,675897.0,63.4633,63.705,63.3424,63.4168,675897.0
2022-09-29 11:30:00,68.21,68.43,68.13,68.29,653387.0,63.4168,63.6214,63.3424,63.4912,653387.0
2022-09-29 12:00:00,68.28,68.34,68.04,68.06,800629.0,63.4819,63.5377,63.2588,63.2774,800629.0
2022-09-29 12:30:00,68.06,68.12,67.96,67.96,392042.0,63.2774,63.3332,63.1844,63.1844,392042.0
2022-09-29 13:00:00,67.95,67.95,67.72,67.78,709202.0,63.1751,63.1751,62.9613,63.017,709202.0
2022-09-29 13:30:00,67.78,67.87,67.61,67.62,460340.0,63.017,63.1007,62.859,62.8683,460340.0
2022-09-29 14:00:00,67.61,67.72,67.49,67.69,801346.0,62.859,62.9613,62.7474,62.9334,801346.0
2022-09-29 14:30:00,67.68,67.78,67.56,67.56,893110.0,62.9241,63.017,62.8125,62.8125,893110.0
2022-09-29 15:00:00,67.55,67.81,67.55,67.72,1386516.0,62.8032,63.0449,62.8032,62.9613,1386516.0
2022-09-29 15:30:00,67.72,68.07,67.7,67.93,2805965.0,62.9613,63.2867,62.9427,63.1565,2805965.0
2022-09-30 09:30:00,68.08,68.19,67.36,67.79,1130451.0,63.296,63.3982,62.6266,63.0263,1130451.0
2022-09-30 10:00:00,67.79,67.84,67.43,67.64,751926.0,63.0263,63.0728,62.6916,62.8869,751926.0
2022-09-30 10:30:00,67.64,67.87,67.64,67.68,622353.0,62.8869,63.1007,62.8869,62.9241,622353.0
2022-09-30 11:00:00,67.68,67.91,67.65,67.82,757965.0,62.9241,63.1379,62.8962,63.0542,757965.0
2022-09-30 11:30:00,67.82,67.93,67.42,67.51,493811.0,63.0542,63.1565,62.6823,62.766,493811.0
2022-09-30 12:00:00,67.51,67.57,67.37,67.51,565383.0,62.766,62.8218,62.6359,62.766,565383.0
2022-09-30 12:30:00,67.52,67.57,67.43,67.43,317288.0,62.7753,62.8218,62.6916,62.6916,317288.0
2022-09-30 13:00:00,67.43,67.48,67.3,67.45,247281.0,62.6916,62.7381,62.5708,62.7102,247281.0
2022-09-30 13:30:00,67.45,67.5,67.22,67.27,473873.0,62.7102,62.7567,62.4964,62.5429,473873.0
2022-09-30 14:00:00,67.27,67.46,67.21,67.25,537467.0,62.5429,62.7195,62.4871,62.5243,537467.0
2022-09-30 14:30:00,67.25,67.3,66.94,66.95,719458.0,62.5243,62.5708,62.2361,62.2454,719458.0
2022-09-30 15:00:00,66.95,67.18,66.93,67.11,1462657.0,62.2454,62.4592,62.2268,62.3941,1462657.0
2022-09-30 15:30:00,67.12,67.24,66.68,66.73,3716011.0,62.4034,62.515,61.9943,62.0408,3716011.0
2022-10-03 09:30:00,67.21,67.31,66.84,66.99,1479948.0,62.4871,62.5801,62.1431,62.2826,1479948.0
2022-10-03 10:00:00,67.0,67.63,67.0,67.48,969274.0,62.2919,62.8776,62.2919,62.7381,969274.0
2022-10-03 10:30:00,67.48,67.57,67.33,67.34,1025449.0,62.7381,62.8218,62.5987,62.608,1025449.0
2022-10-03 11:00:00,67.34,67.55,67.33,67.52,625466.0,62.608,62.8032,62.5987,62.7753,625466.0
2022-10-03 11:30:00,67.52,67.58,67.21,67.25,659196.0,62.7753,62.8311,62.4871,62.5243,659196.0
2022-10-03 12:00:00,67.24,67.44,67.24,67.29,505552.0,62.515,62.7009,62.515,62.5615,505552.0
2022-10-03 12:30:00,67.29,67.51,67.28,67.51,373956.0,62.5615,62.766,62.5522,62.766,373956.0
2022-10-03 13:00:00,67.51,67.76,67.48,67.63,660164.0,62.766,62.9984,62.7381,62.8776,660164.0
2022-10-03 13:30:00,67.63,67.75,67.62,67.73,674056.0,62.8776,62.9892,62.8683,62.9706,674056.0
2022-10-03 14:00:00,67.73,68.0,67.73,67.95,287099.0,62.9706,63.2216,62.9706,63.1751,287099.0
2022-10-03 14:30:00,67.95,68.05,67.91,67.98,554332.0,63.1751,63.2681,63.1379,63.203,554332.0
2022-10-03 15:00:00,67.98,68.01,67.83,67.97,805829.0,63.203,63.2309,63.0635,63.1937,805829.0
2022-10-03 15:30:00,67.97,68.03,67.8,67.87,2954199.0,63.1937,63.2495,63.0356,63.1007,2954199.0
2022-10-04 09:30:00,68.37,69.06,68.27,69.05,1714404.0,63.5656,64.2071,63.4726,64.1978,1714404.0
2022-10-04 10:00:00,69.05,69.26,68.89,68.95,1131240.0,64.1978,64.393,64.049,64.1048,1131240.0
2022-10-04 10:30:00,68.95,69.05,68.59,68.81,1172960.0,64.1048,64.1978,63.7701,63.9747,1172960.0
2022-10-04 11:00:00,68.82,68.91,68.67,68.81,826131.0,63.984,64.0676,63.8445,63.9747,826131.0
2022-10-04 11:30:00,68.82,68.91,68.58,68.68,631967.0,63.984,64.0676,63.7608,63.8538,631967.0
2022-10-04 12:00:00,68.69,68.85,68.62,68.83,585047.0,63.8631,64.0119,63.798,63.9933,585047.0
2022-10-04 12:30:00,68.82,68.89,68.58,68.66,545911.0,63.984,64.049,63.7608,63.8352,545911.0
2022-10-04 13:00:00,68.65,68.66,68.38,68.56,646801.0,63.8259,63.8352,63.5749,63.7422,646801.0
2022-10-04 13:30:00,68.57,68.76,68.54,68.68,411471.0,63.7515,63.9282,63.7236,63.8538,411471.0
2022-10-04 14:00:00,68.68,68.75,68.51,68.51,440645.0,63.8538,63.9189,63.6957,63.6957,440645.0
2022-10-04 14:30:00,68.52,68.86,68.49,68.84,406271.0,63.705,64.0212,63.6772,64.0026,406271.0
2022-10-04 15:00:00,68.84,68.84,68.59,68.77,1084990.0,64.0026,64.0026,63.7701,63.9375,1084990.0
2022-10-04 15:30:00,68.77,68.93,68.66,68.92,2916441.0,63.9375,64.0862,63.8352,64.0769,2916441.0
2022-10-05 09:30:00,68.55,68.76,68.32,68.33,845420.0,63.7329,63.9282,63.5191,63.5284,845420.0
2022-10-05 10:00:00,68.32,68.33,67.78,67.93,1112002.0,63.5191,63.5284,63.017,63.1565,1112002.0
2022-10-05 10:30:00,67.92,68.1,67.81,67.89,608982.0,63.1472,63.3146,63.0449,63.1193,608982.0
2022-10-05 11:00:00,67.89,68.16,67.85,68.04,683259.0,63.1193,63.3703,63.0821,63.2588,683259.0
2022-10-05 11:30:00,68.04,68.22,68.02,68.13,341230.0,63.2588,63.4261,63.2402,63.3424,341230.0
2022-10-05 12:00:00,68.12,68.41,67.98,68.3,419446.0,63.3332,63.6028,63.203,63.5005,419446.0
2022-10-05 12:30:00,68.29,68.49,68.26,68.35,352283.0,63.4912,63.6772,63.4633,63.547,352283.0
2022-10-05 13:00:00,68.35,68.69,68.34,68.63,442185.0,63.547,63.8631,63.5377,63.8073,442185.0
2022-10-05 13:30:00,68.63,68.65,68.48,68.48,280701.0,63.8073,63.8259,63.6679,63.6679,280701.0
2022-10-05 14:00:00,68.49,68.68,68.47,68.63,514722.0,63.6772,63.8538,63.6586,63.8073,514722.0
2022-10-05 14:30:00,68.64,68.69,68.55,68.65,316947.0,63.8166,63.8631,63.7329,63.8259,316947.0
2022-10-05 15:00:00,68.65,68.88,68.65,68.79,770442.0,63.8259,64.0397,63.8259,63.9561,770442.0
2022-10-05 15:30:00,68.79,68.86,68.42,68.52,2681560.0,63.9561,64.0212,63.6121,63.705,2681560.0
2022-10-06 09:30:00,68.49,68.61,68.19,68.21,1082083.0,63.6772,63.7887,63.3982,63.4168,1082083.0
2022-10-06 10:00:00,68.21,68.23,67.93,68.08,949863.0,63.4168,63.4354,63.1565,63.296,949863.0
2022-10-06 10:30:00,68.08,68.33,67.92,68.33,748818.0,63.296,63.5284,63.1472,63.5284,748818.0
2022-10-06 11:00:00,68.33,68.37,68.11,68.29,809504.0,63.5284,63.5656,63.3239,63.4912,809504.0
2022-10-06 11:30:00,68.28,68.28,67.92,67.94,523398.0,63.4819,63.4819,63.1472,63.1658,523398.0
2022-10-06 12:00:00,67.93,68.07,67.83,68.07,302857.0,63.1565,63.2867,63.0635,63.2867,302857.0
2022-10-06 12:30:00,68.08,68.15,67.99,68.05,383977.0,63.296,63.361,63.2123,63.2681,383977.0
2022-10-06 13:00:00,68.06,68.1,67.89,68.04,398654.0,63.2774,63.3146,63.1193,63.2588,398654.0
2022-10-06 13:30:00,68.03,68.03,67.86,67.9,227208.0,63.2495,63.2495,63.0914,63.1286,227208.0
2022-10-06 14:00:00,67.91,67.91,67.62,67.68,358987.0,63.1379,63.1379,62.8683,62.9241,358987.0
2022-10-06 14:30:00,67.68,67.76,67.46,67.52,663484.0,62.9241,62.9984,62.7195,62.7753,663484.0
2022-10-06 15:00:00,67.52,67.73,67.36,67.73,1092740.0,62.7753,62.9706,62.6266,62.9706,1092740.0
2022-10-06 15:30:00,67.73,67.76,67.46,67.51,2022680.0,62.9706,62.9984,62.7195,62.766,2022680.0
2022-10-07 09:30:00,67.38,67.46,66.78,66.84,1025317.0,62.6452,62.7195,62.0873,62.1431,1025317.0
2022-10-07 10:00:00,66.84,67.08,66.75,66.98,1329832.0,62.1431,62.3662,62.0594,62.2733,1329832.0
2022-10-07 10:30:00,66.98,67.11,66.92,66.96,778560.0,62.2733,62.3941,62.2175,62.2547,778560.0
2022-10-07 11:00:00,66.96,67.08,66.87,66.97,909939.0,62.2547,62.3662,62.171,62.264,909939.0
2022-10-07 11:30:00,66.97,67.01,66.77,66.83,606295.0,62.264,62.3012,62.078,62.1338,606295.0
2022-10-07 12:00:00,66.82,66.87,66.6,66.63,703457.0,62.1245,62.171,61.92,61.9479,703457.0
2022-10-07 12:30:00,66.63,66.77,66.59,66.67,2001160.0,61.9479,62.078,61.9107,61.985,2001160.0
2022-10-07 13:00:00,66.67,66.79,66.61,66.74,462039.0,61.985,62.0966,61.9293,62.0501,462039.0
2022-10-07 13:30:00,66.74,66.76,66.63,66.68,403391.0,62.0501,62.0687,61.9479,61.9943,403391.0
2022-10-07 14:00:00,66.67,66.83,66.6,66.62,432490.0,61.985,62.1338,61.92,61.9386,432490.0
2022-10-07 14:30:00,66.61,66.63,66.45,66.55,418559.0,61.9293,61.9479,61.7805,61.8735,418559.0
2022-10-07 15:00:00,66.55,66.66,66.25,66.29,1271434.0,61.8735,61.9757,61.5946,61.6317,1271434.0
2022-10-07 15:30:00,66.29,66.6,66.24,66.51,2452387.0,61.6317,61.92,61.5853,61.8363,2452387.0
2022-10-10 09:30:00,66.62,66.95,66.62,66.76,1912442.0,61.9386,62.2454,61.9386,62.0687,1912442.0
2022-10-10 10:00:00,66.76,66.95,66.57,66.94,899572.0,62.0687,62.2454,61.8921,62.2361,899572.0
2022-10-10 10:30:00,66.93,67.02,66.67,66.88,1188308.0,62.2268,62.3105,61.985,62.1803,1188308.0
2022-10-10 11:00:00,66.87,66.87,66.52,66.63,1014293.0,62.171,62.171,61.8456,61.9479,1014293.0
2022-10-10 11:30:00,66.64,66.77,66.49,66.67,633172.0,61.9572,62.078,61.8177,61.985,633172.0
2022-10-10 12:00:00,66.66,66.67,66.41,66.44,246414.0,61.9757,61.985,61.7433,61.7712,246414.0
2022-10-10 12:30:00,66.44,66.47,66.22,66.26,313483.0,61.7712,61.7991,61.5667,61.6039,313483.0
2022-10-10 13:00:00,66.25,66.38,66.17,66.36,557596.0,61.5946,61.7154,61.5202,61.6968,557596.0
2022-10-10 13:30:00,66.36,66.79,66.35,66.7,523746.0,61.6968,62.0966,61.6875,62.0129,523746.0
2022-10-10 14:00:00,66.7,66.78,66.62,66.78,526546.0,62.0129,62.0873,61.9386,62.0873,526546.0
2022-10-10 14:30:00,66.77,66.96,66.75,66.78,493947.0,62.078,62.2547,62.0594,62.0873,493947.0
2022-10-10 15:00:00,66.78,66.97,66.7,66.77,805244.0,62.0873,62.264,62.0129,62.078,805244.0
2022-10-10 15:30:00,66.78,66.89,66.73,66.73,1559785.0,62.0873,62.1896,62.0408,62.0408,1559785.0
2022-10-11 09:30:00,66.78,67.11,66.67,67.04,1037421.0,62.0873,62.3941,61.985,62.329,1037421.0
2022-10-11 10:00:00,67.04,67.3,66.97,67.12,975329.0,62.329,62.5708,62.264,62.4034,975329.0
2022-10-11 10:30:00,67.13,67.52,67.11,67.38,689217.0,62.4127,62.7753,62.3941,62.6452,689217.0
2022-10-11 11:00:00,67.39,67.68,67.38,67.53,557520.0,62.6544,62.9241,62.6452,62.7846,557520.0
2022-10-11 11:30:00,67.53,67.77,67.47,67.69,707786.0,62.7846,63.0077,62.7288,62.9334,707786.0
2022-10-11 12:00:00,67.7,67.84,67.58,67.71,439245.0,62.9427,63.0728,62.8311,62.952,439245.0
2022-10-11 12:30:00,67.72,67.9,67.71,67.81,532858.0,62.9613,63.1286,62.952,63.0449,532858.0
2022-10-11 13:00:00,67.81,67.87,67.67,67.7,663818.0,63.0449,63.1007,62.9148,62.9427,663818.0
2022-10-11 13:30:00,67.7,67.88,67.65,67.86,282193.0,62.9427,63.11,62.8962,63.0914,282193.0
2022-10-11 14:00:00,67.86,67.88,67.7,67.82,282423.0,63.0914,63.11,62.9427,63.0542,282423.0
2022-10-11 14:30:00,67.82,67.87,67.26,67.28,681805.0,63.0542,63.1007,62.5336,62.5522,681805.0
2022-10-11 15:00:00,67.27,67.38,67.09,67.29,1046619.0,62.5429,62.6452,62.3755,62.5615,1046619.0
2022-10-11 15:30:00,67.29,67.44,67.22,67.31,1680269.0,62.5615,62.7009,62.4964,62.5801,1680269.0
2022-10-12 09:30:00,67.9,68.29,67.71,68.14,1241082.0,63.1286,63.4912,62.952,63.3517,1241082.0
2022-10-12 10:00:00,68.15,68.35,68.09,68.31,1081277.0,63.361,63.547,63.3053,63.5098,1081277.0
2022-10-12 10:30:00,68.31,68.42,68.17,68.2,985229.0,63.5098,63.6121,63.3796,63.4075,985229.0
2022-10-12 11:00:00,68.21,68.35,68.2,68.25,609191.0,63.4168,63.547,63.4075,63.454,609191.0
2022-10-12 11:30:00,68.26,68.29,68.12,68.18,381749.0,63.4633,63.4912,63.3332,63.3889,381749.0
2022-10-12 12:00:00,68.18,68.3,68.08,68.11,244076.0,63.3889,63.5005,63.296,63.3239,244076.0
2022-10-12 12:30:00,68.12,68.12,67.91,67.98,258062.0,63.3332,63.3332,63.1379,63.203,258062.0
2022-10-12 13:00:00,67.99,68.02,67.85,67.91,212970.0,63.2123,63.2402,63.0821,63.1379,212970.0
2022-10-12 13:30:00,67.9,67.91,67.71,67.82,456975.0,63.1286,63.1379,62.952,63.0542,456975.0
2022-10-12 14:00:00,67.82,68.06,67.71,68.05,842684.0,63.0542,63.2774,62.952,63.2681,842684.0
2022-10-12 14:30:00,68.05,68.1,67.75,67.83,748307.0,63.2681,63.3146,62.9892,63.0635,748307.0
2022-10-12 15:00:00,67.82,67.86,67.7,67.71,498356.0,63.0542,63.0914,62.9427,62.952,498356.0
2022-10-12 15:30:00,67.7,67.87,67.64,67.65,1745648.0,62.9427,63.1007,62.8869,62.8962,1745648.0
2022-10-13 09:30:00,67.0,67.37,66.69,67.15,1771281.0,62.2919,62.6359,62.0036,62.4313,1771281.0
2022-10-13 10:00:00,67.15,67.52,66.89,66.93,1000020.0,62.4313,62.7753,62.1896,62.2268,1000020.0
2022-10-13 10:30:00,66.92,67.15,66.83,66.84,1064521.0,62.2175,62.4313,62.1338,62.1431,1064521.0
2022-10-13 11:00:00,66.83,67.92,66.76,67.9,1997633.0,62.1338,63.1472,62.0687,63.1286,1997633.0
2022-10-13 11:30:00,67.9,68.48,67.82,68.16,1725639.0,63.1286,63.6679,63.0542,63.3703,1725639.0
2022-10-13 12:00:00,68.16,68.32,68.03,68.12,1068330.0,63.3703,63.5191,63.2495,63.3332,1068330.0
2022-10-13 12:30:00,68.13,68.38,68.08,68.29,964336.0,63.3424,63.5749,63.296,63.4912,964336.0
2022-10-13 13:00:00,68.29,68.6,68.27,68.52,887563.0,63.4912,63.7794,63.4726,63.705,887563.0
2022-10-13 13:30:00,68.52,68.68,68.5,68.66,1255745.0,63.705,63.8538,63.6864,63.8352,1255745.0
2022-10-13 14:00:00,68.66,68.71,68.47,68.5,818945.0,63.8352,63.8817,63.6586,63.6864,818945.0
2022-10-13 14:30:00,68.5,68.97,68.49,68.9,570780.0,63.6864,64.1234,63.6772,64.0583,570780.0
2022-10-13 15:00:00,68.9,69.03,68.72,68.74,994923.0,64.0583,64.1792,63.891,63.9096,994923.0
2022-10-13 15:30:00,68.73,68.91,68.59,68.76,2026309.0,63.9003,64.0676,63.7701,63.9282,2026309.0
2022-10-14 09:30:00,69.18,69.26,68.87,68.98,1210320.0,64.3187,64.393,64.0304,64.1327,1210320.0
2022-10-14 10:00:00,68.98,68.98,68.09,68.29,1217601.0,64.1327,64.1327,63.3053,63.4912,1217601.0
2022-10-14 10:30:00,68.3,68.4,68.04,68.29,794607.0,63.5005,63.5935,63.2588,63.4912,794607.0
2022-10-14 11:00:00,68.32,68.45,67.99,68.25,827039.0,63.5191,63.64,63.2123,63.454,827039.0
2022-10-14 11:30:00,68.26,68.26,67.91,67.95,513933.0,63.4633,63.4633,63.1379,63.1751,513933.0
2022-10-14 12:00:00,67.95,68.11,67.62,67.71,672717.0,63.1751,63.3239,62.8683,62.952,672717.0
2022-10-14 12:30:00,67.71,67.97,67.65,67.71,431750.0,62.952,63.1937,62.8962,62.952,431750.0
2022-10-14 13:00:00,67.71,67.84,67.62,67.78,340670.0,62.952,63.0728,62.8683,63.017,340670.0
2022-10-14 13:30:00,67.78,67.93,67.73,67.89,513416.0,63.017,63.1565,62.9706,63.1193,513416.0
2022-10-14 14:00:00,67.9,67.9,67.58,67.69,415808.0,63.1286,63.1286,62.8311,62.9334,415808.0
2022-10-14 14:30:00,67.68,67.72,67.52,67.61,500304.0,62.9241,62.9613,62.7753,62.859,500304.0
2022-10-14 15:00:00,67.6,67.79,67.42,67.77,1042406.0,62.8497,63.0263,62.6823,63.0077,1042406.0
2022-10-14 15:30:00,67.77,67.9,67.44,67.56,1847816.0,63.0077,63.1286,62.7009,62.8125,1847816.0
2022-10-17 09:30:00,68.24,68.54,68.13,68.25,1538890.0,63.4447,63.7236,63.3424,63.454,1538890.0
2022-10-17 10:00:00,68.25,68.6,68.17,68.38,869727.0,63.454,63.7794,63.3796,63.5749,869727.0
2022-10-17 10:30:00,68.38,68.6,68.32,68.42,833328.0,63.5749,63.7794,63.5191,63.6121,833328.0
2022-10-17 11:00:00,68.43,68.45,68.1,68.42,392712.0,63.6214,63.64,63.3146,63.6121,392712.0
2022-10-17 11:30:00,68.42,68.46,68.35,68.4,597880.0,63.6121,63.6493,63.547,63.5935,597880.0
2022-10-17 12:00:00,68.41,68.53,68.33,68.39,273094.0,63.6028,63.7143,63.5284,63.5842,273094.0
2022-10-17 12:30:00,68.39,68.49,68.28,68.3,296445.0,63.5842,63.6772,63.4819,63.5005,296445.0
2022-10-17 13:00:00,68.3,68.46,68.21,68.43,208100.0,63.5005,63.6493,63.4168,63.6214,208100.0
2022-10-17 13:30:00,68.44,68.53,68.42,68.52,370955.0,63.6307,63.7143,63.6121,63.705,370955.0
2022-10-17 14:00:00,68.52,68.6,68.26,68.3,229711.0,63.705,63.7794,63.4633,63.5005,229711.0
2022-10-17 14:30:00,68.3,68.39,68.27,68.31,283915.0,63.5005,63.5842,63.4726,63.5098,283915.0
2022-10-17 15:00:00,68.31,68.4,68.25,68.31,561932.0,63.5098,63.5935,63.454,63.5098,561932.0
2022-10-17 15:30:00,68.31,68.45,68.19,68.27,1695244.0,63.5098,63.64,63.3982,63.4726,1695244.0
2022-10-18 09:30:00,69.22,69.62,69.16,69.38,1951579.0,64.3559,64.7277,64.3001,64.5046,1951579.0
2022-10-18 10:00:00,69.39,69.58,69.2,69.29,927596.0,64.5139,64.6906,64.3373,64.4209,927596.0
2022-10-18 10:30:00,69.29,69.48,69.29,69.34,762889.0,64.4209,64.5976,64.4209,64.4674,762889.0
2022-10-18 11:00:00,69.35,69.38,68.89,68.93,849767.0,64.4767,64.5046,64.049,64.0862,849767.0
2022-10-18 11:30:00,68.93,68.99,68.81,68.9,701277.0,64.0862,64.142,63.9747,64.0583,701277.0
2022-10-18 12:00:00,68.89,69.02,68.78,68.86,348423.0,64.049,64.1699,63.9468,64.0212,348423.0
2022-10-18 12:30:00,68.86,69.07,68.82,68.92,392475.0,64.0212,64.2164,63.984,64.0769,392475.0
2022-10-18 13:00:00,68.92,69.06,68.76,69.05,426255.0,64.0769,64.2071,63.9282,64.1978,426255.0
2022-10-18 13:30:00,69.06,69.2,69.0,69.15,615148.0,64.2071,64.3373,64.1513,64.2908,615148.0
2022-10-18 14:00:00,69.14,69.19,68.98,69.14,272854.0,64.2815,64.328,64.1327,64.2815,272854.0
2022-10-18 14:30:00,69.14,69.16,68.76,68.92,602405.0,64.2815,64.3001,63.9282,64.0769,602405.0
2022-10-18 15:00:00,68.92,68.97,68.74,68.89,749274.0,64.0769,64.1234,63.9096,64.049,749274.0
2022-10-18 15:30:00,68.89,69.18,68.86,69.17,1434934.0,64.049,64.3187,64.0212,64.3094,1434934.0
2022-10-19 09:30:00,69.24,69.62,69.24,69.29,1244242.0,64.3744,64.7277,64.3744,64.4209,1244242.0
2022-10-19 10:00:00,69.28,69.55,69.14,69.53,1112522.0,64.4116,64.6627,64.2815,64.6441,1112522.0
2022-10-19 10:30:00,69.52,69.55,69.33,69.35,544380.0,64.6348,64.6627,64.4581,64.4767,544380.0
2022-10-19 11:00:00,69.35,69.37,69.02,69.03,573021.0,64.4767,64.4953,64.1699,64.1792,573021.0
2022-10-19 11:30:00,69.03,69.21,68.9,69.14,412708.0,64.1792,64.3466,64.0583,64.2815,412708.0
2022-10-19 12:00:00,69.14,69.17,68.94,68.98,288087.0,64.2815,64.3094,64.0955,64.1327,288087.0
2022-10-19 12:30:00,68.98,69.05,68.78,68.83,350788.0,64.1327,64.1978,63.9468,63.9933,350788.0
2022-10-19 13:00:00,68.83,68.86,68.55,68.72,413550.0,63.9933,64.0212,63.7329,63.891,413550.0
2022-10-19 13:30:00,68.72,68.76,68.56,68.73,314830.0,63.891,63.9282,63.7422,63.9003,314830.0
2022-10-19 14:00:00,68.72,68.92,68.68,68.86,359806.0,63.891,64.0769,63.8538,64.0212,359806.0
2022-10-19 14:30:00,68.86,68.9,68.69,68.73,341159.0,64.0212,64.0583,63.8631,63.9003,341159.0
2022-10-19 15:00:00,68.73,68.94,68.69,68.79,593162.0,63.9003,64.0955,63.8631,63.9561,593162.0
2022-10-19 15:30:00,68.79,68.87,68.73,68.85,1495800.0,63.9561,64.0304,63.9003,64.0119,1495800.0
2022-10-20 09:30:00,68.86,68.9,68.55,68.76,1143103.0,64.0212,64.0583,63.7329,63.9282,1143103.0
2022-10-20 10:00:00,68.76,69.02,68.68,68.88,711469.0,63.9282,64.1699,63.8538,64.0397,711469.0
2022-10-20 10:30:00,68.89,68.94,68.44,68.54,1237513.0,64.049,64.0955,63.6307,63.7236,1237513.0
2022-10-20 11:00:00,68.54,68.55,68.3,68.42,580068.0,63.7236,63.7329,63.5005,63.6121,580068.0
2022-10-20 11:30:00,68.43,68.58,68.4,68.44,364367.0,63.6214,63.7608,63.5935,63.6307,364367.0
2022-10-20 12:00:00,68.44,68.49,68.21,68.29,371358.0,63.6307,63.6772,63.4168,63.4912,371358.0
2022-10-20 12:30:00,68.3,68.31,68.15,68.26,523511.0,63.5005,63.5098,63.361,63.4633,523511.0
2022-10-20 13:00:00,68.25,68.29,68.06,68.23,577872.0,63.454,63.4912,63.2774,63.4354,577872.0
2022-10-20 13:30:00,68.24,68.3,68.02,68.11,346799.0,63.4447,63.5005,63.2402,63.3239,346799.0
2022-10-20 14:00:00,68.1,68.13,67.93,67.94,383019.0,63.3146,63.3424,63.1565,63.1658,383019.0
2022-10-20 14:30:00,67.93,68.12,67.9,68.02,298747.0,63.1565,63.3332,63.1286,63.2402,298747.0
2022-10-20 15:00:00,68.02,68.14,67.84,67.9,412110.0,63.2402,63.3517,63.0728,63.1286,412110.0
2022-10-20 15:30:00,67.89,68.02,67.81,67.88,1884238.0,63.1193,63.2402,63.0449,63.11,1884238.0
2022-10-21 09:30:00,67.83,68.58,67.61,68.58,1086292.0,63.0635,63.7608,62.859,63.7608,1086292.0
2022-10-21 10:00:00,68.59,68.65,68.22,68.22,938529.0,63.7701,63.8259,63.4261,63.4261,938529.0
2022-10-21 10:30:00,68.22,68.41,68.09,68.09,873681.0,63.4261,63.6028,63.3053,63.3053,873681.0
2022-10-21 11:00:00,68.1,68.27,67.93,68.2,335034.0,63.3146,63.4726,63.1565,63.4075,335034.0
2022-10-21 11:30:00,68.2,68.46,68.12,68.46,488282.0,63.4075,63.6493,63.3332,63.6493,488282.0
2022-10-21 12:00:00,68.47,68.65,68.37,68.4,459413.0,63.6586,63.8259,63.5656,63.5935,459413.0
2022-10-21 12:30:00,68.41,68.74,68.4,68.65,313964.0,63.6028,63.9096,63.5935,63.8259,313964.0
2022-10-21 13:00:00,68.65,68.77,68.59,68.67,262004.0,63.8259,63.9375,63.7701,63.8445,262004.0
2022-10-21 13:30:00,68.67,68.81,68.64,68.8,230312.0,63.8445,63.9747,63.8166,63.9654,230312.0
2022-10-21 14:00:00,68.8,68.93,68.68,68.8,353826.0,63.9654,64.0862,63.8538,63.9654,353826.0
2022-10-21 14:30:00,68.8,68.86,68.73,68.84,603391.0,63.9654,64.0212,63.9003,64.0026,603391.0
2022-10-21 15:00:00,68.85,69.08,68.83,69.06,576577.0,64.0119,64.2257,63.9933,64.2071,576577.0
2022-10-21 15:30:00,69.06,69.07,68.84,68.93,2178328.0,64.2071,64.2164,64.0026,64.0862,2178328.0
2022-10-24 09:30:00,69.38,70.19,69.36,69.94,1478861.0,64.5046,65.2577,64.486,65.0253,1478861.0
2022-10-24 10:00:00,69.93,69.93,69.25,69.46,652943.0,65.016,65.016,64.3837,64.579,652943.0
2022-10-24 10:30:00,69.46,69.59,69.33,69.55,537460.0,64.579,64.6999,64.4581,64.6627,537460.0
2022-10-24 11:00:00,69.55,69.75,69.46,69.71,631873.0,64.6627,64.8486,64.579,64.8114,631873.0
2022-10-24 11:30:00,69.71,69.93,69.6,69.91,349597.0,64.8114,65.016,64.7092,64.9974,349597.0
2022-10-24 12:00:00,69.91,69.97,69.79,69.93,352221.0,64.9974,65.0532,64.8858,65.016,352221.0
2022-10-24 12:30:00,69.93,69.95,69.76,69.77,224717.0,65.016,65.0346,64.8579,64.8672,224717.0
2022-10-24 13:00:00,69.78,69.82,69.69,69.77,193618.0,64.8765,64.9137,64.7928,64.8672,193618.0
2022-10-24 13:30:00,69.76,69.82,69.72,69.78,259676.0,64.8579,64.9137,64.8207,64.8765,259676.0
2022-10-24 14:00:00,69.79,69.97,69.77,69.92,251253.0,64.8858,65.0532,64.8672,65.0067,251253.0
2022-10-24 14:30:00,69.92,70.23,69.91,70.2,342217.0,65.0067,65.2949,64.9974,65.267,342217.0
2022-10-24 15:00:00,70.21,70.29,70.16,70.23,776326.0,65.2763,65.3507,65.2298,65.2949,776326.0
2022-10-24 15:30:00,70.22,70.24,70.06,70.16,3839209.0,65.2856,65.3042,65.1368,65.2298,3839209.0
2022-10-25 09:30:00,70.31,70.55,69.91,70.53,2791089.0,65.3693,65.5924,64.9974,65.5738,2791089.0
2022-10-25 10:00:00,70.52,70.56,70.17,70.48,867257.0,65.5645,65.6017,65.2391,65.5273,867257.0
2022-10-25 10:30:00,70.48,70.62,70.4,70.43,698882.0,65.5273,65.6575,65.4529,65.4808,698882.0
2022-10-25 11:00:00,70.44,70.64,70.39,70.61,636074.0,65.4901,65.6761,65.4436,65.6482,636074.0
2022-10-25 11:30:00,70.61,70.78,70.57,70.7,369411.0,65.6482,65.8062,65.611,65.7319,369411.0
2022-10-25 12:00:00,70.69,70.79,70.61,70.72,492216.0,65.7226,65.8155,65.6482,65.7504,492216.0
2022-10-25 12:30:00,70.72,70.8,70.66,70.69,154413.0,65.7504,65.8248,65.6947,65.7226,154413.0
2022-10-25 13:00:00,70.68,70.87,70.61,70.85,170209.0,65.7133,65.8899,65.6482,65.8713,170209.0
2022-10-25 13:30:00,70.85,70.94,70.81,70.92,223002.0,65.8713,65.955,65.8341,65.9364,223002.0
2022-10-25 14:00:00,70.92,71.03,70.91,70.96,196402.0,65.9364,66.0387,65.9271,65.9736,196402.0
2022-10-25 14:30:00,70.97,71.08,70.91,70.98,372723.0,65.9829,66.0852,65.9271,65.9922,372723.0
2022-10-25 15:00:00,70.97,71.1,70.96,71.06,726828.0,65.9829,66.1037,65.9736,66.0666,726828.0
2022-10-25 15:30:00,71.06,71.16,71.02,71.08,1919499.0,66.0666,66.1595,66.0294,66.0852,1919499.0
2022-10-26 09:30:00,71.23,71.79,71.01,71.11,1695871.0,66.2246,66.7453,66.0201,66.113,1695871.0
2022-10-26 10:00:00,71.12,71.75,71.12,71.7,788946.0,66.1223,66.7081,66.1223,66.6616,788946.0
2022-10-26 10:30:00,71.71,71.73,71.51,71.7,597774.0,66.6709,66.6895,66.4849,66.6616,597774.0
2022-10-26 11:00:00,71.7,71.92,71.65,71.7,1019629.0,66.6616,66.8661,66.6151,66.6616,1019629.0
2022-10-26 11:30:00,71.71,71.97,71.7,71.96,317182.0,66.6709,66.9126,66.6616,66.9033,317182.0
2022-10-26 12:00:00,71.95,72.05,71.84,71.87,204609.0,66.894,66.987,66.7917,66.8196,204609.0
2022-10-26 12:30:00,71.87,71.94,71.55,71.65,271684.0,66.8196,66.8847,66.5221,66.6151,271684.0
2022-10-26 13:00:00,71.65,71.79,71.57,71.73,377614.0,66.6151,66.7453,66.5407,66.6895,377614.0
2022-10-26 13:30:00,71.74,71.79,71.65,71.68,198670.0,66.6988,66.7453,66.6151,66.643,198670.0
2022-10-26 14:00:00,71.68,71.76,71.53,71.56,448406.0,66.643,66.7174,66.5035,66.5314,448406.0
2022-10-26 14:30:00,71.56,71.62,71.45,71.51,304569.0,66.5314,66.5872,66.4292,66.4849,304569.0
2022-10-26 15:00:00,71.51,71.62,71.4,71.56,610498.0,66.4849,66.5872,66.3827,66.5314,610498.0
2022-10-26 15:30:00,71.56,71.66,71.48,71.53,1628743.0,66.5314,66.6244,66.457,66.5035,1628743.0
2022-10-27 09:30:00,71.61,71.96,71.56,71.73,1141390.0,66.5779,66.9033,66.5314,66.6895,1141390.0
2022-10-27 10:00:00,71.73,72.01,71.64,71.99,418576.0,66.6895,66.9498,66.6058,66.9312,418576.0
2022-10-27 10:30:00,71.98,72.07,71.83,71.83,606461.0,66.9219,67.0056,66.7824,66.7824,606461.0
2022-10-27 11:00:00,71.83,71.97,71.79,71.89,672738.0,66.7824,66.9126,66.7453,66.8382,672738.0
2022-10-27 11:30:00,71.88,71.89,71.58,71.76,472233.0,66.8289,66.8382,66.55,66.7174,472233.0
2022-10-27 12:00:00,71.76,71.93,71.6,71.6,1231561.0,66.7174,66.8754,66.5686,66.5686,1231561.0
2022-10-27 12:30:00,71.59,71.92,71.58,71.89,453901.0,66.5593,66.8661,66.55,66.8382,453901.0
2022-10-27 13:00:00,71.89,72.04,71.83,71.88,377628.0,66.8382,66.9777,66.7824,66.8289,377628.0
2022-10-27 13:30:00,71.89,71.9,71.7,71.72,149490.0,66.8382,66.8475,66.6616,66.6802,149490.0
2022-10-27 14:00:00,71.72,71.84,71.68,71.79,161139.0,66.6802,66.7917,66.643,66.7453,161139.0
2022-10-27 14:30:00,71.78,71.89,71.72,71.84,276746.0,66.736,66.8382,66.6802,66.7917,276746.0
2022-10-27 15:00:00,71.84,71.95,71.75,71.91,550647.0,66.7917,66.894,66.7081,66.8568,550647.0
2022-10-27 15:30:00,71.91,71.99,71.49,71.61,1878931.0,66.8568,66.9312,66.4663,66.5779,1878931.0
2022-10-28 09:30:00,71.72,72.37,71.7,72.27,1521581.0,66.6802,67.2845,66.6616,67.1915,1521581.0
2022-10-28 10:00:00,72.28,72.81,72.17,72.76,932498.0,67.2008,67.6936,67.0986,67.6471,932498.0
2022-10-28 10:30:00,72.77,73.05,72.77,72.94,535647.0,67.6564,67.9167,67.6564,67.8144,535647.0
2022-10-28 11:00:00,72.94,72.95,72.76,72.79,458960.0,67.8144,67.8237,67.6471,67.675,458960.0
2022-10-28 11:30:00,72.79,72.95,72.7,72.88,367302.0,67.675,67.8237,67.5913,67.7587,367302.0
2022-10-28 12:00:00,72.87,73.07,72.76,73.02,337646.0,67.7494,67.9353,67.6471,67.8888,337646.0
2022-10-28 12:30:00,73.02,73.06,72.94,73.06,332138.0,67.8888,67.926,67.8144,67.926,332138.0
2022-10-28 13:00:00,73.06,73.1,73.02,73.08,172377.0,67.926,67.9632,67.8888,67.9446,172377.0
2022-10-28 13:30:00,73.09,73.17,73.04,73.05,189910.0,67.9539,68.0283,67.9074,67.9167,189910.0
2022-10-28 14:00:00,73.05,73.15,72.98,73.12,359261.0,67.9167,68.0097,67.8516,67.9818,359261.0
2022-10-28 14:30:00,73.12,73.26,73.12,73.2,442101.0,67.9818,68.112,67.9818,68.0562,442101.0
2022-10-28 15:00:00,73.21,73.3,73.13,73.21,538062.0,68.0655,68.1491,67.9911,68.0655,538062.0
2022-10-28 15:30:00,73.2,73.27,73.1,73.16,2362827.0,68.0562,68.1213,67.9632,68.019,2362827.0
2022-10-31 09:30:00,72.96,73.07,72.67,72.74,1391553.0,67.833,67.9353,67.5634,67.6285,1391553.0
2022-10-31 10:00:00,72.75,73.01,72.62,72.8,799896.0,67.6378,67.8795,67.5169,67.6843,799896.0
2022-10-31 10:30:00,72.8,72.93,72.76,72.84,303579.0,67.6843,67.8051,67.6471,67.7215,303579.0
2022-10-31 11:00:00,72.84,73.14,72.84,73.07,371226.0,67.7215,68.0004,67.7215,67.9353,371226.0
2022-10-31 11:30:00,73.07,73.19,72.89,72.98,752044.0,67.9353,68.0469,67.768,67.8516,752044.0
2022-10-31 12:00:00,72.98,73.13,72.91,72.95,642264.0,67.8516,67.9911,67.7866,67.8237,642264.0
2022-10-31 12:30:00,72.95,72.95,72.77,72.86,185764.0,67.8237,67.8237,67.6564,67.7401,185764.0
2022-10-31 13:00:00,72.86,72.91,72.75,72.9,188084.0,67.7401,67.7866,67.6378,67.7773,188084.0
2022-10-31 13:30:00,72.89,72.93,72.73,72.83,371958.0,67.768,67.8051,67.6192,67.7122,371958.0
2022-10-31 14:00:00,72.82,72.89,72.78,72.79,443597.0,67.7029,67.768,67.6657,67.675,443597.0
2022-10-31 14:30:00,72.78,72.88,72.71,72.75,384501.0,67.6657,67.7587,67.6006,67.6378,384501.0
2022-10-31 15:00:00,72.75,72.78,72.55,72.78,549376.0,67.6378,67.6657,67.4519,67.6657,549376.0
2022-10-31 15:30:00,72.77,72.92,72.69,72.73,1646504.0,67.6564,67.7959,67.582,67.6192,1646504.0
2022-11-01 09:30:00,72.92,73.27,72.71,72.75,1052708.0,67.7959,68.1213,67.6006,67.6378,1052708.0
2022-11-01 10:00:00,72.76,72.79,72.47,72.66,998542.0,67.6471,67.675,67.3775,67.5541,998542.0
2022-11-01 10:30:00,72.67,72.8,72.37,72.41,406379.0,67.5634,67.6843,67.2845,67.3217,406379.0
2022-11-01 11:00:00,72.41,72.49,72.25,72.48,852598.0,67.3217,67.3961,67.1729,67.3868,852598.0
2022-11-01 11:30:00,72.48,72.62,72.37,72.57,627808.0,67.3868,67.5169,67.2845,67.4704,627808.0
2022-11-01 12:00:00,72.57,72.78,72.5,72.53,446889.0,67.4704,67.6657,67.4054,67.4333,446889.0
2022-11-01 12:30:00,72.52,72.68,72.48,72.6,503011.0,67.424,67.5727,67.3868,67.4983,503011.0
2022-11-01 13:00:00,72.61,72.68,72.5,72.56,421763.0,67.5076,67.5727,67.4054,67.4611,421763.0
2022-11-01 13:30:00,72.56,72.61,72.49,72.61,229429.0,67.4611,67.5076,67.3961,67.5076,229429.0
2022-11-01 14:00:00,72.6,72.62,72.48,72.57,311689.0,67.4983,67.5169,67.3868,67.4704,311689.0
2022-11-01 14:30:00,72.57,72.61,72.4,72.53,519619.0,67.4704,67.5076,67.3124,67.4333,519619.0
2022-11-01 15:00:00,72.53,72.61,72.46,72.47,436328.0,67.4333,67.5076,67.3682,67.3775,436328.0
2022-11-01 15:30:00,72.48,72.66,72.45,72.5,1311017.0,67.3868,67.5541,67.3589,67.4054,1311017.0
2022-11-02 09:30:00,72.36,72.47,71.86,71.97,1140089.0,67.2752,67.3775,66.8103,66.9126,1140089.0
2022-11-02 10:00:00,71.96,72.11,71.86,71.93,441741.0,66.9033,67.0428,66.8103,66.8754,441741.0
2022-11-02 10:30:00,71.93,71.97,71.75,71.9,388085.0,66.8754,66.9126,66.7081,66.8475,388085.0
2022-11-02 11:00:00,71.91,72.08,71.91,72.06,433914.0,66.8568,67.0149,66.8568,66.9963,433914.0
2022-11-02 11:30:00,72.07,72.18,71.97,72.12,463340.0,67.0056,67.1079,66.9126,67.0521,463340.0
2022-11-02 12:00:00,72.12,72.21,72.08,72.14,521757.0,67.0521,67.1357,67.0149,67.0707,521757.0
2022-11-02 12:30:00,72.13,72.33,72.12,72.31,603927.0,67.0614,67.2473,67.0521,67.2287,603927.0
2022-11-02 13:00:00,72.31,72.33,72.23,72.31,825531.0,67.2287,67.2473,67.1543,67.2287,825531.0
2022-11-02 13:30:00,72.31,72.55,72.28,72.45,316178.0,67.2287,67.4519,67.2008,67.3589,316178.0
2022-11-02 14:00:00,72.46,73.08,72.31,72.96,1941309.0,67.3682,67.9446,67.2287,67.833,1941309.0
2022-11-02 14:30:00,72.96,73.07,71.72,71.95,3053315.0,67.833,67.9353,66.6802,66.894,3053315.0
2022-11-02 15:00:00,71.94,72.29,71.38,71.52,2164140.0,66.8847,67.2101,66.3641,66.4942,2164140.0
2022-11-02 15:30:00,71.51,71.61,71.21,71.23,2149633.0,66.4849,66.5779,66.206,66.2246,2149633.0
2022-11-03 09:30:00,70.65,70.98,70.48,70.56,1270682.0,65.6854,65.9922,65.5273,65.6017,1270682.0
2022-11-03 10:00:00,70.57,71.19,70.55,71.01,941768.0,65.611,66.1874,65.5924,66.0201,941768.0
2022-11-03 10:30:00,71.01,71.01,70.79,70.96,565514.0,66.0201,66.0201,65.8155,65.9736,565514.0
2022-11-03 11:00:00,70.97,71.02,70.81,70.83,414339.0,65.9829,66.0294,65.8341,65.8527,414339.0
2022-11-03 11:30:00,70.82,71.0,70.7,70.97,975019.0,65.8434,66.0108,65.7319,65.9829,975019.0
2022-11-03 12:00:00,70.98,71.24,70.95,71.13,414393.0,65.9922,66.2339,65.9643,66.1316,414393.0
2022-11-03 12:30:00,71.13,71.27,71.06,71.2,588154.0,66.1316,66.2618,66.0666,66.1967,588154.0
2022-11-03 13:00:00,71.2,71.26,71.09,71.16,365926.0,66.1967,66.2525,66.0944,66.1595,365926.0
2022-11-03 13:30:00,71.15,71.19,71.01,71.03,382810.0,66.1502,66.1874,66.0201,66.0387,382810.0
2022-11-03 14:00:00,71.03,71.22,70.95,71.2,234274.0,66.0387,66.2153,65.9643,66.1967,234274.0
2022-11-03 14:30:00,71.2,71.33,71.16,71.3,272934.0,66.1967,66.3176,66.1595,66.2897,272934.0
2022-11-03 15:00:00,71.31,71.34,71.17,71.26,540708.0,66.299,66.3269,66.1688,66.2525,540708.0
2022-11-03 15:30:00,71.25,71.33,70.97,71.0,1386715.0,66.2432,66.3176,65.9829,66.0108,1386715.0
2022-11-04 09:30:00,71.8,71.96,71.5,71.84,1038125.0,66.7546,66.9033,66.4756,66.7917,1038125.0
2022-11-04 10:00:00,71.84,72.16,71.79,72.09,1173584.0,66.7917,67.0893,66.7453,67.0242,1173584.0
2022-11-04 10:30:00,72.09,72.25,71.95,72.0,776233.0,67.0242,67.1729,66.894,66.9405,776233.0
2022-11-04 11:00:00,72.0,72.24,71.76,71.78,492035.0,66.9405,67.1636,66.7174,66.736,492035.0
2022-11-04 11:30:00,71.79,71.86,71.14,71.17,1296961.0,66.7453,66.8103,66.1409,66.1688,1296961.0
2022-11-04 12:00:00,71.17,71.38,70.99,71.28,428004.0,66.1688,66.3641,66.0015,66.2711,428004.0
2022-11-04 12:30:00,71.28,71.28,70.99,71.15,422128.0,66.2711,66.2711,66.0015,66.1502,422128.0
2022-11-04 13:00:00,71.14,71.2,70.9,71.05,493954.0,66.1409,66.1967,65.9178,66.0573,493954.0
2022-11-04 13:30:00,71.05,71.14,70.93,71.04,372388.0,66.0573,66.1409,65.9457,66.048,372388.0
2022-11-04 14:00:00,71.04,71.35,71.0,71.33,351984.0,66.048,66.3362,66.0108,66.3176,351984.0
2022-11-04 14:30:00,71.33,71.59,71.24,71.54,490296.0,66.3176,66.5593,66.2339,66.5128,490296.0
2022-11-04 15:00:00,71.54,71.72,71.5,71.62,777341.0,66.5128,66.6802,66.4756,66.5872,777341.0
2022-11-04 15:30:00,71.62,71.92,71.53,71.86,2407630.0,66.5872,66.8661,66.5035,66.8103,2407630.0
2022-11-07 09:30:00,72.0,72.4,71.99,72.05,729922.0,66.9405,67.3124,66.9312,66.987,729922.0
2022-11-07 10:00:00,72.06,72.25,72.0,72.04,489138.0,66.9963,67.1729,66.9405,66.9777,489138.0
2022-11-07 10:30:00,72.05,72.23,71.96,72.17,439228.0,66.987,67.1543,66.9033,67.0986,439228.0
2022-11-07 11:00:00,72.17,72.24,72.02,72.08,475055.0,67.0986,67.1636,66.9591,67.0149,475055.0
2022-11-07 11:30:00,72.08,72.14,71.9,71.92,263707.0,67.0149,67.0707,66.8475,66.8661,263707.0
2022-11-07 12:00:00,71.92,72.03,71.86,72.03,277265.0,66.8661,66.9684,66.8103,66.9684,277265.0
2022-11-07 12:30:00,72.03,72.13,71.99,72.13,193691.0,66.9684,67.0614,66.9312,67.0614,193691.0
2022-11-07 13:00:00,72.13,72.28,72.13,72.25,223093.0,67.0614,67.2008,67.0614,67.1729,223093.0
2022-11-07 13:30:00,72.27,72.31,72.22,72.28,144831.0,67.1915,67.2287,67.145,67.2008,144831.0
2022-11-07 14:00:00,72.29,72.48,72.29,72.45,369794.0,67.2101,67.3868,67.2101,67.3589,369794.0
2022-11-07 14:30:00,72.45,72.5,72.39,72.41,289276.0,67.3589,67.4054,67.3031,67.3217,289276.0
2022-11-07 15:00:00,72.41,72.58,72.31,72.56,606139.0,67.3217,67.4797,67.2287,67.4611,606139.0
2022-11-07 15:30:00,72.56,72.62,72.39,72.49,1720315.0,67.4611,67.5169,67.3031,67.3961,1720315.0
2022-11-08 09:30:00,72.71,72.71,72.35,72.52,865537.0,67.6006,67.6006,67.2659,67.424,865537.0
2022-11-08 10:00:00,72.52,72.96,72.51,72.8,631134.0,67.424,67.833,67.4147,67.6843,631134.0
2022-11-08 10:30:00,72.8,72.98,72.73,72.95,597149.0,67.6843,67.8516,67.6192,67.8237,597149.0
2022-11-08 11:00:00,72.95,73.02,72.85,73.01,362207.0,67.8237,67.8888,67.7308,67.8795,362207.0
2022-11-08 11:30:00,72.99,73.15,72.97,73.0,414468.0,67.8609,68.0097,67.8423,67.8702,414468.0
2022-11-08 12:00:00,72.99,72.99,72.84,72.87,338909.0,67.8609,67.8609,67.7215,67.7494,338909.0
2022-11-08 12:30:00,72.87,73.0,72.82,73.0,393389.0,67.7494,67.8702,67.7029,67.8702,393389.0
2022-11-08 13:00:00,72.99,73.12,72.64,72.68,439983.0,67.8609,67.9818,67.5355,67.5727,439983.0
2022-11-08 13:30:00,72.67,72.77,72.48,72.52,603651.0,67.5634,67.6564,67.3868,67.424,603651.0
2022-11-08 14:00:00,72.51,72.59,71.99,72.0,495631.0,67.4147,67.489,66.9312,66.9405,495631.0
2022-11-08 14:30:00,72.0,72.49,71.95,72.41,417381.0,66.9405,67.3961,66.894,67.3217,417381.0
2022-11-08 15:00:00,72.41,72.74,72.4,72.73,653006.0,67.3217,67.6285,67.3124,67.6192,653006.0
2022-11-08 15:30:00,72.73,72.92,72.64,72.68,1426899.0,67.6192,67.7959,67.5355,67.5727,1426899.0
2022-11-09 09:30:00,72.52,72.78,72.32,72.6,1618378.0,67.424,67.6657,67.238,67.4983,1618378.0
2022-11-09 10:00:00,72.6,72.97,72.59,72.73,978670.0,67.4983,67.8423,67.489,67.6192,978670.0
2022-11-09 10:30:00,72.73,72.82,72.48,72.55,625487.0,67.6192,67.7029,67.3868,67.4519,625487.0
2022-11-09 11:00:00,72.55,72.78,72.55,72.66,347640.0,67.4519,67.6657,67.4519,67.5541,347640.0
2022-11-09 11:30:00,72.65,72.83,72.58,72.64,290701.0,67.5448,67.7122,67.4797,67.5355,290701.0
2022-11-09 12:00:00,72.64,72.73,72.59,72.65,257121.0,67.5355,67.6192,67.489,67.5448,257121.0
2022-11-09 12:30:00,72.65,72.75,72.55,72.65,228083.0,67.5448,67.6378,67.4519,67.5448,228083.0
2022-11-09 13:00:00,72.65,72.67,72.44,72.48,384120.0,67.5448,67.5634,67.3496,67.3868,384120.0
2022-11-09 13:30:00,72.47,72.47,72.21,72.33,708597.0,67.3775,67.3775,67.1357,67.2473,708597.0
2022-11-09 14:00:00,72.33,72.38,72.2,72.21,283037.0,67.2473,67.2938,67.1264,67.1357,283037.0
2022-11-09 14:30:00,72.21,72.21,71.97,72.02,330328.0,67.1357,67.1357,66.9126,66.9591,330328.0
2022-11-09 15:00:00,72.01,72.2,71.99,72.06,719098.0,66.9498,67.1264,66.9312,66.9963,719098.0
2022-11-09 15:30:00,72.06,72.11,71.85,71.92,1786726.0,66.9963,67.0428,66.801,66.8661,1786726.0
2022-11-10 09:30:00,73.45,73.55,72.83,73.22,2934238.0,68.2886,68.3816,67.7122,68.0748,2934238.0
2022-11-10 10:00:00,73.22,73.34,72.84,73.06,2947729.0,68.0748,68.1863,67.7215,67.926,2947729.0
2022-11-10 10:30:00,73.06,73.24,72.82,73.17,1194390.0,67.926,68.0934,67.7029,68.0283,1194390.0
2022-11-10 11:00:00,73.16,73.22,73.0,73.15,866002.0,68.019,68.0748,67.8702,68.0097,866002.0
2022-11-10 11:30:00,73.15,73.25,72.93,72.98,1409646.0,68.0097,68.1027,67.8051,67.8516,1409646.0
2022-11-10 12:00:00,72.98,72.99,72.58,72.67,1633003.0,67.8516,67.8609,67.4797,67.5634,1633003.0
2022-11-10 12:30:00,72.66,72.71,72.37,72.45,467135.0,67.5541,67.6006,67.2845,67.3589,467135.0
2022-11-10 13:00:00,72.45,72.77,72.45,72.76,712760.0,67.3589,67.6564,67.3589,67.6471,712760.0
2022-11-10 13:30:00,72.76,72.93,72.69,72.89,430161.0,67.6471,67.8051,67.582,67.768,430161.0
2022-11-10 14:00:00,72.88,73.13,72.87,73.11,740491.0,67.7587,67.9911,67.7494,67.9725,740491.0
2022-11-10 14:30:00,73.11,73.26,73.02,73.24,405941.0,67.9725,68.112,67.8888,68.0934,405941.0
2022-11-10 15:00:00,73.23,73.47,73.2,73.45,898092.0,68.0841,68.3072,68.0562,68.2886,898092.0
2022-11-10 15:30:00,73.45,73.79,73.39,73.62,3167213.0,68.2886,68.6047,68.2328,68.4467,3167213.0
2022-11-11 09:30:00,73.8,73.88,72.9,73.17,2745936.0,68.614,68.6884,67.7773,68.0283,2745936.0
2022-11-11 10:00:00,73.17,73.29,72.57,72.59,881537.0,68.0283,68.1399,67.4704,67.489,881537.0
2022-11-11 10:30:00,72.59,72.81,72.42,72.67,1241331.0,67.489,67.6936,67.331,67.5634,1241331.0
2022-11-11 11:00:00,72.67,72.81,72.37,72.65,1568533.0,67.5634,67.6936,67.2845,67.5448,1568533.0
2022-11-11 11:30:00,72.65,72.86,72.62,72.75,538040.0,67.5448,67.7401,67.5169,67.6378,538040.0
2022-11-11 12:00:00,72.74,72.92,72.71,72.88,465522.0,67.6285,67.7959,67.6006,67.7587,465522.0
2022-11-11 12:30:00,72.87,72.93,72.71,72.78,540142.0,67.7494,67.8051,67.6006,67.6657,540142.0
2022-11-11 13:00:00,72.78,72.91,72.76,72.84,577659.0,67.6657,67.7866,67.6471,67.7215,577659.0
2022-11-11 13:30:00,72.84,73.07,72.76,73.0,431739.0,67.7215,67.9353,67.6471,67.8702,431739.0
2022-11-11 14:00:00,72.99,73.18,72.92,73.17,364468.0,67.8609,68.0376,67.7959,68.0283,364468.0
2022-11-11 14:30:00,73.16,73.32,73.14,73.28,401821.0,68.019,68.1677,68.0004,68.1306,401821.0
2022-11-11 15:00:00,73.29,73.55,73.18,73.51,722335.0,68.1399,68.3816,68.0376,68.3444,722335.0
2022-11-11 15:30:00,73.5,73.7,73.39,73.5,2494837.0,68.3351,68.521,68.2328,68.3351,2494837.0
2022-11-14 09:30:00,73.46,73.84,73.45,73.73,1728431.0,68.2979,68.6512,68.2886,68.5489,1728431.0
2022-11-14 10:00:00,73.73,73.98,73.62,73.84,885848.0,68.5489,68.7814,68.4467,68.6512,885848.0
2022-11-14 10:30:00,73.85,73.94,73.74,73.81,1094270.0,68.6605,68.7442,68.5582,68.6233,1094270.0
2022-11-14 11:00:00,73.81,73.83,73.53,73.56,829112.0,68.6233,68.6419,68.363,68.3909,829112.0
2022-11-14 11:30:00,73.56,73.81,73.5,73.73,747368.0,68.3909,68.6233,68.3351,68.5489,747368.0
2022-11-14 12:00:00,73.73,73.93,73.72,73.92,728855.0,68.5489,68.7349,68.5396,68.7256,728855.0
2022-11-14 12:30:00,73.92,73.99,73.88,73.94,482350.0,68.7256,68.7907,68.6884,68.7442,482350.0
2022-11-14 13:00:00,73.94,74.09,73.8,74.05,691361.0,68.7442,68.8836,68.614,68.8464,691361.0
2022-11-14 13:30:00,74.04,74.12,73.96,74.0,588781.0,68.8371,68.9115,68.7628,68.8,588781.0
2022-11-14 14:00:00,73.99,73.99,73.8,73.86,645727.0,68.7907,68.7907,68.614,68.6698,645727.0
2022-11-14 14:30:00,73.86,73.86,73.55,73.56,1042459.0,68.6698,68.6698,68.3816,68.3909,1042459.0
2022-11-14 15:00:00,73.56,73.65,73.39,73.5,1121504.0,68.3909,68.4746,68.2328,68.3351,1121504.0
2022-11-14 15:30:00,73.5,73.52,72.89,72.93,2579978.0,68.3351,68.3537,67.768,67.8051,2579978.0
2022-11-15 09:30:00,73.86,74.1,73.74,73.83,2146990.0,68.6698,68.8929,68.5582,68.6419,2146990.0
2022-11-15 10:00:00,73.84,73.88,73.45,73.65,1506471.0,68.6512,68.6884,68.2886,68.4746,1506471.0
2022-11-15 10:30:00,73.65,73.83,73.59,73.71,2065770.0,68.4746,68.6419,68.4188,68.5303,2065770.0
2022-11-15 11:00:00,73.71,73.71,73.46,73.58,522802.0,68.5303,68.5303,68.2979,68.4095,522802.0
2022-11-15 11:30:00,73.59,73.81,73.59,73.78,520029.0,68.4188,68.6233,68.4188,68.5954,520029.0
2022-11-15 12:00:00,73.78,73.85,73.55,73.58,510051.0,68.5954,68.6605,68.3816,68.4095,510051.0
2022-11-15 12:30:00,73.59,73.69,73.48,73.56,306359.0,68.4188,68.5117,68.3165,68.3909,306359.0
2022-11-15 13:00:00,73.57,73.63,73.05,73.1,519436.0,68.4002,68.456,67.9167,67.9632,519436.0
2022-11-15 13:30:00,73.09,73.32,72.95,73.2,1007849.0,67.9539,68.1677,67.8237,68.0562,1007849.0
2022-11-15 14:00:00,73.2,73.62,73.06,73.52,1043975.0,68.0562,68.4467,67.926,68.3537,1043975.0
2022-11-15 14:30:00,73.53,73.62,73.37,73.56,506845.0,68.363,68.4467,68.2142,68.3909,506845.0
2022-11-15 15:00:00,73.57,73.7,73.49,73.62,672146.0,68.4002,68.521,68.3258,68.4467,672146.0
2022-11-15 15:30:00,73.62,73.75,73.41,73.54,2065407.0,68.4467,68.5675,68.2514,68.3723,2065407.0
2022-11-16 09:30:00,73.62,74.22,73.58,74.05,1211995.0,68.4467,69.0045,68.4095,68.8464,1211995.0
2022-11-16 10:00:00,74.05,74.2,74.0,74.17,769074.0,68.8464,68.9859,68.8,68.958,769074.0
2022-11-16 10:30:00,74.16,74.28,73.98,74.06,801541.0,68.9487,69.0603,68.7814,68.8557,801541.0
2022-11-16 11:00:00,74.05,74.11,73.9,73.91,295235.0,68.8464,68.9022,68.707,68.7163,295235.0
2022-11-16 11:30:00,73.91,74.07,73.81,74.0,280054.0,68.7163,68.865,68.6233,68.8,280054.0
2022-11-16 12:00:00,74.0,74.0,73.88,73.92,376248.0,68.8,68.8,68.6884,68.7256,376248.0
2022-11-16 12:30:00,73.91,74.1,73.89,73.92,332505.0,68.7163,68.8929,68.6977,68.7256,332505.0
2022-11-16 13:00:00,73.91,73.99,73.87,73.92,258991.0,68.7163,68.7907,68.6791,68.7256,258991.0
2022-11-16 13:30:00,73.92,73.95,73.81,73.82,315295.0,68.7256,68.7535,68.6233,68.6326,315295.0
2022-11-16 14:00:00,73.82,73.91,73.78,73.82,405398.0,68.6326,68.7163,68.5954,68.6326,405398.0
2022-11-16 14:30:00,73.82,73.96,73.7,73.96,593061.0,68.6326,68.7628,68.521,68.7628,593061.0
2022-11-16 15:00:00,73.95,74.07,73.85,74.03,740674.0,68.7535,68.865,68.6605,68.8279,740674.0
2022-11-16 15:30:00,74.02,74.07,73.88,73.9,2253433.0,68.8186,68.865,68.6884,68.707,2253433.0
2022-11-17 09:30:00,73.37,73.68,73.26,73.53,1389504.0,68.2142,68.5024,68.112,68.363,1389504.0
2022-11-17 10:00:00,73.53,73.63,73.45,73.58,487279.0,68.363,68.456,68.2886,68.4095,487279.0
2022-11-17 10:30:00,73.59,73.61,73.31,73.32,451643.0,68.4188,68.4374,68.1584,68.1677,451643.0
2022-11-17 11:00:00,73.32,73.42,73.29,73.41,609143.0,68.1677,68.2607,68.1399,68.2514,609143.0
2022-11-17 11:30:00,73.4,73.59,73.34,73.56,432134.0,68.2421,68.4188,68.1863,68.3909,432134.0
2022-11-17 12:00:00,73.57,73.75,73.57,73.68,423233.0,68.4002,68.5675,68.4002,68.5024,423233.0
2022-11-17 12:30:00,73.68,73.78,73.67,73.71,370798.0,68.5024,68.5954,68.4931,68.5303,370798.0
2022-11-17 13:00:00,73.71,73.73,73.62,73.66,250820.0,68.5303,68.5489,68.4467,68.4839,250820.0
2022-11-17 13:30:00,73.66,73.72,73.58,73.7,244229.0,68.4839,68.5396,68.4095,68.521,244229.0
2022-11-17 14:00:00,73.7,73.74,73.6,73.65,397554.0,68.521,68.5582,68.4281,68.4746,397554.0
2022-11-17 14:30:00,73.65,73.7,73.55,73.66,267005.0,68.4746,68.521,68.3816,68.4839,267005.0
2022-11-17 15:00:00,73.67,73.72,73.47,73.55,387455.0,68.4931,68.5396,68.3072,68.3816,387455.0
2022-11-17 15:30:00,73.55,73.93,73.53,73.91,1271309.0,68.3816,68.7349,68.363,68.7163,1271309.0
2022-11-18 09:30:00,74.49,74.76,74.37,74.39,965176.0,69.2555,69.5066,69.144,69.1626,965176.0
2022-11-18 10:00:00,74.39,74.46,74.24,74.42,731875.0,69.1626,69.2276,69.0231,69.1904,731875.0
2022-11-18 10:30:00,74.42,74.51,74.29,74.37,345121.0,69.1904,69.2741,69.0696,69.144,345121.0
2022-11-18 11:00:00,74.37,74.61,74.34,74.52,628218.0,69.144,69.3671,69.1161,69.2834,628218.0
2022-11-18 11:30:00,74.53,74.62,74.35,74.42,241475.0,69.2927,69.3764,69.1254,69.1904,241475.0
2022-11-18 12:00:00,74.42,74.43,74.17,74.27,205117.0,69.1904,69.1997,68.958,69.051,205117.0
2022-11-18 12:30:00,74.27,74.35,74.17,74.29,155989.0,69.051,69.1254,68.958,69.0696,155989.0
2022-11-18 13:00:00,74.28,74.41,74.24,74.39,194494.0,69.0603,69.1811,69.0231,69.1626,194494.0
2022-11-18 13:30:00,74.39,74.45,74.21,74.28,155628.0,69.1626,69.2183,68.9952,69.0603,155628.0
2022-11-18 14:00:00,74.27,74.42,74.26,74.32,1709100.0,69.051,69.1904,69.0417,69.0975,1709100.0
2022-11-18 14:30:00,74.33,74.43,74.26,74.43,381773.0,69.1068,69.1997,69.0417,69.1997,381773.0
2022-11-18 15:00:00,74.42,74.53,74.38,74.53,432639.0,69.1904,69.2927,69.1533,69.2927,432639.0
2022-11-18 15:30:00,74.53,74.78,74.47,74.67,1757188.0,69.2927,69.5251,69.2369,69.4229,1757188.0
2022-11-21 09:30:00,74.79,74.98,74.66,74.94,587561.0,69.5344,69.7111,69.4136,69.6739,587561.0
2022-11-21 10:00:00,74.94,75.16,74.88,75.16,552243.0,69.6739,69.8784,69.6181,69.8784,552243.0
2022-11-21 10:30:00,75.15,75.39,75.1,75.39,995083.0,69.8691,70.0923,69.8227,70.0923,995083.0
2022-11-21 11:00:00,75.39,75.4,75.23,75.25,577636.0,70.0923,70.1016,69.9435,69.9621,577636.0
2022-11-21 11:30:00,75.25,75.31,75.08,75.17,384780.0,69.9621,70.0179,69.8041,69.8877,384780.0
2022-11-21 12:00:00,75.18,75.26,75.13,75.23,295782.0,69.897,69.9714,69.8506,69.9435,295782.0
2022-11-21 12:30:00,75.23,75.3,75.16,75.19,215029.0,69.9435,70.0086,69.8784,69.9063,215029.0
2022-11-21 13:00:00,75.19,75.4,75.18,75.38,449622.0,69.9063,70.1016,69.897,70.083,449622.0
2022-11-21 13:30:00,75.38,75.49,75.35,75.35,324478.0,70.083,70.1853,70.0551,70.0551,324478.0
2022-11-21 14:00:00,75.35,75.5,75.34,75.44,215565.0,70.0551,70.1946,70.0458,70.1388,215565.0
2022-11-21 14:30:00,75.44,75.49,75.39,75.42,257962.0,70.1388,70.1853,70.0923,70.1202,257962.0
2022-11-21 15:00:00,75.42,75.47,75.3,75.36,492582.0,70.1202,70.1667,70.0086,70.0644,492582.0
2022-11-21 15:30:00,75.37,75.48,75.32,75.4,1513302.0,70.0737,70.176,70.0272,70.1016,1513302.0
2022-11-22 09:30:00,75.93,75.98,75.65,75.81,891210.0,70.5943,70.6408,70.334,70.4828,891210.0
2022-11-22 10:00:00,75.8,75.84,75.66,75.72,399829.0,70.4735,70.5107,70.3433,70.3991,399829.0
2022-11-22 10:30:00,75.73,75.81,75.66,75.8,374146.0,70.4084,70.4828,70.3433,70.4735,374146.0
2022-11-22 11:00:00,75.81,75.81,75.67,75.76,234822.0,70.4828,70.4828,70.3526,70.4363,234822.0
2022-11-22 11:30:00,75.77,75.87,75.7,75.85,196866.0,70.4456,70.5386,70.3805,70.52,196866.0
2022-11-22 12:00:00,75.86,75.87,75.72,75.76,243930.0,70.5293,70.5386,70.3991,70.4363,243930.0
2022-11-22 12:30:00,75.76,75.84,75.7,75.74,254798.0,70.4363,70.5107,70.3805,70.4177,254798.0
2022-11-22 13:00:00,75.74,75.81,75.69,75.81,419532.0,70.4177,70.4828,70.3712,70.4828,419532.0
2022-11-22 13:30:00,75.81,75.85,75.72,75.75,357269.0,70.4828,70.52,70.3991,70.427,357269.0
2022-11-22 14:00:00,75.74,75.87,75.74,75.86,198034.0,70.4177,70.5386,70.4177,70.5293,198034.0
2022-11-22 14:30:00,75.87,75.95,75.82,75.93,293135.0,70.5386,70.6129,70.4921,70.5943,293135.0
2022-11-22 15:00:00,75.92,75.99,75.86,75.91,419742.0,70.585,70.6501,70.5293,70.5757,419742.0
2022-11-22 15:30:00,75.91,76.01,75.88,75.95,1275408.0,70.5757,70.6687,70.5479,70.6129,1275408.0
2022-11-23 09:30:00,76.0,76.35,76.0,76.17,714788.0,70.6594,70.9848,70.6594,70.8175,714788.0
2022-11-23 10:00:00,76.18,76.25,76.11,76.21,369844.0,70.8268,70.8919,70.7617,70.8547,369844.0
2022-11-23 10:30:00,76.21,76.3,76.17,76.19,341335.0,70.8547,70.9383,70.8175,70.8361,341335.0
2022-11-23 11:00:00,76.19,76.31,76.13,76.28,206096.0,70.8361,70.9476,70.7803,70.9197,206096.0
2022-11-23 11:30:00,76.28,76.28,75.96,76.01,260050.0,70.9197,70.9197,70.6222,70.6687,260050.0
2022-11-23 12:00:00,76.01,76.13,76.0,76.09,197017.0,70.6687,70.7803,70.6594,70.7431,197017.0
2022-11-23 12:30:00,76.09,76.15,75.9,75.98,273900.0,70.7431,70.7989,70.5664,70.6408,273900.0
2022-11-23 13:00:00,75.98,76.03,75.94,76.0,202338.0,70.6408,70.6873,70.6036,70.6594,202338.0
2022-11-23 13:30:00,76.0,76.09,75.99,76.07,199089.0,70.6594,70.7431,70.6501,70.7245,199089.0
2022-11-23 14:00:00,76.08,76.27,75.97,76.2,732172.0,70.7338,70.9104,70.6315,70.8454,732172.0
2022-11-23 14:30:00,76.18,76.21,76.01,76.13,356408.0,70.8268,70.8547,70.6687,70.7803,356408.0
2022-11-23 15:00:00,76.14,76.18,76.07,76.13,337272.0,70.7896,70.8268,70.7245,70.7803,337272.0
2022-11-23 15:30:00,76.13,76.21,76.07,76.21,1454342.0,70.7803,70.8547,70.7245,70.8547,1454342.0
2022-11-25 09:30:00,76.3,76.3,76.1,76.18,748843.0,70.9383,70.9383,70.7524,70.8268,748843.0
2022-11-25 10:00:00,76.18,76.31,76.17,76.23,540653.0,70.8268,70.9476,70.8175,70.8733,540653.0
2022-11-25 10:30:00,76.23,76.24,76.15,76.18,274614.0,70.8733,70.8826,70.7989,70.8268,274614.0
2022-11-25 11:00:00,76.19,76.25,76.16,76.22,259609.0,70.8361,70.8919,70.8082,70.864,259609.0
2022-11-25 11:30:00,76.21,76.25,76.14,76.18,193023.0,70.8547,70.8919,70.7896,70.8268,193023.0
2022-11-25 12:00:00,76.19,76.24,76.12,76.21,198130.0,70.8361,70.8826,70.771,70.8547,198130.0
2022-11-25 12:30:00,76.21,76.25,76.12,76.24,371053.0,70.8547,70.8919,70.771,70.8826,371053.0
2022-11-28 09:30:00,75.97,76.37,75.96,76.31,876921.0,70.6315,71.0034,70.6222,70.9476,876921.0
2022-11-28 10:00:00,76.31,76.39,76.17,76.32,597968.0,70.9476,71.022,70.8175,70.9569,597968.0
2022-11-28 10:30:00,76.33,76.33,76.12,76.19,544796.0,70.9662,70.9662,70.771,70.8361,544796.0
2022-11-28 11:00:00,76.19,76.26,76.17,76.21,724675.0,70.8361,70.9011,70.8175,70.8547,724675.0
2022-11-28 11:30:00,76.2,76.31,76.18,76.25,684429.0,70.8454,70.9476,70.8268,70.8919,684429.0
2022-11-28 12:00:00,76.25,76.34,76.08,76.32,621298.0,70.8919,70.9755,70.7338,70.9569,621298.0
2022-11-28 12:30:00,76.33,76.38,76.12,76.13,502423.0,70.9662,71.0127,70.771,70.7803,502423.0
2022-11-28 13:00:00,76.14,76.2,76.09,76.14,260197.0,70.7896,70.8454,70.7431,70.7896,260197.0
2022-11-28 13:30:00,76.14,76.16,75.92,75.93,285187.0,70.7896,70.8082,70.585,70.5943,285187.0
2022-11-28 14:00:00,75.93,76.0,75.89,75.94,302911.0,70.5943,70.6594,70.5571,70.6036,302911.0
2022-11-28 14:30:00,75.94,75.97,75.9,75.91,330703.0,70.6036,70.6315,70.5664,70.5757,330703.0
2022-11-28 15:00:00,75.91,75.96,75.87,75.89,633571.0,70.5757,70.6222,70.5386,70.5571,633571.0
2022-11-28 15:30:00,75.89,76.01,75.85,75.96,1265223.0,70.5571,70.6687,70.52,70.6222,1265223.0
2022-11-29 09:30:00,75.76,75.92,75.62,75.73,578658.0,70.4363,70.585,70.3061,70.4084,578658.0
2022-11-29 10:00:00,75.73,75.83,75.63,75.82,466442.0,70.4084,70.5014,70.3154,70.4921,466442.0
2022-11-29 10:30:00,75.82,75.9,75.59,75.61,318018.0,70.4921,70.5664,70.2782,70.2968,318018.0
2022-11-29 11:00:00,75.61,75.64,75.27,75.31,411898.0,70.2968,70.3247,69.9807,70.0179,411898.0
2022-11-29 11:30:00,75.3,75.43,75.28,75.41,356746.0,70.0086,70.1295,69.99,70.1109,356746.0
2022-11-29 12:00:00,75.41,75.47,75.36,75.44,314448.0,70.1109,70.1667,70.0644,70.1388,314448.0
2022-11-29 12:30:00,75.44,75.55,75.42,75.5,288721.0,70.1388,70.241,70.1202,70.1946,288721.0
2022-11-29 13:00:00,75.5,75.53,75.42,75.48,317708.0,70.1946,70.2224,70.1202,70.176,317708.0
2022-11-29 13:30:00,75.48,75.63,75.48,75.62,469138.0,70.176,70.3154,70.176,70.3061,469138.0
2022-11-29 14:00:00,75.62,75.77,75.6,75.61,480198.0,70.3061,70.4456,70.2875,70.2968,480198.0
2022-11-29 14:30:00,75.61,75.66,75.53,75.66,337665.0,70.2968,70.3433,70.2224,70.3433,337665.0
2022-11-29 15:00:00,75.65,75.7,75.61,75.64,518674.0,70.334,70.3805,70.2968,70.3247,518674.0
2022-11-29 15:30:00,75.64,75.72,75.59,75.67,1365448.0,70.3247,70.3991,70.2782,70.3526,1365448.0
2022-11-30 09:30:00,75.62,75.72,75.32,75.5,954681.0,70.3061,70.3991,70.0272,70.1946,954681.0
2022-11-30 10:00:00,75.5,75.53,75.22,75.27,457961.0,70.1946,70.2224,69.9342,69.9807,457961.0
2022-11-30 10:30:00,75.28,75.48,75.26,75.35,355436.0,69.99,70.176,69.9714,70.0551,355436.0
2022-11-30 11:00:00,75.36,75.53,75.33,75.5,210436.0,70.0644,70.2224,70.0365,70.1946,210436.0
2022-11-30 11:30:00,75.5,75.57,75.46,75.55,301597.0,70.1946,70.2596,70.1574,70.241,301597.0
2022-11-30 12:00:00,75.55,75.57,75.3,75.32,302643.0,70.241,70.2596,70.0086,70.0272,302643.0
2022-11-30 12:30:00,75.32,75.45,75.32,75.36,257346.0,70.0272,70.1481,70.0272,70.0644,257346.0
2022-11-30 13:00:00,75.36,75.53,75.36,75.51,221102.0,70.0644,70.2224,70.0644,70.2039,221102.0
2022-11-30 13:30:00,75.5,76.18,75.4,76.14,1318883.0,70.1946,70.8268,70.1016,70.7896,1318883.0
2022-11-30 14:00:00,76.14,76.51,76.14,76.47,1037830.0,70.7896,71.1336,70.7896,71.0964,1037830.0
2022-11-30 14:30:00,76.48,76.67,76.41,76.66,722026.0,71.1057,71.2823,71.0406,71.273,722026.0
2022-11-30 15:00:00,76.65,76.95,76.65,76.92,829704.0,71.2637,71.5427,71.2637,71.5148,829704.0
2022-11-30 15:30:00,76.92,77.21,76.91,77.2,3140245.0,71.5148,71.7844,71.5055,71.7751,3140245.0
2022-12-01 09:30:00,77.09,77.13,76.75,76.98,1367523.0,71.6728,71.71,71.3567,71.5706,1367523.0
2022-12-01 10:00:00,76.99,77.14,76.59,76.66,1079853.0,71.5799,71.7193,71.208,71.273,1079853.0
2022-12-01 10:30:00,76.65,76.8,76.52,76.78,762960.0,71.2637,71.4032,71.1429,71.3846,762960.0
2022-12-01 11:00:00,76.79,76.83,76.52,76.59,541054.0,71.3939,71.4311,71.1429,71.208,541054.0
2022-12-01 11:30:00,76.59,76.79,76.59,76.72,446421.0,71.208,71.3939,71.208,71.3288,446421.0
2022-12-01 12:00:00,76.72,76.82,76.55,76.8,351176.0,71.3288,71.4218,71.1708,71.4032,351176.0
2022-12-01 12:30:00,76.8,76.92,76.79,76.85,282636.0,71.4032,71.5148,71.3939,71.4497,282636.0
2022-12-01 13:00:00,76.86,76.95,76.7,76.73,431040.0,71.459,71.5427,71.3102,71.3381,431040.0
2022-12-01 13:30:00,76.73,76.81,76.63,76.76,355470.0,71.3381,71.4125,71.2451,71.366,355470.0
2022-12-01 14:00:00,76.75,76.84,76.64,76.79,334676.0,71.3567,71.4404,71.2544,71.3939,334676.0
2022-12-01 14:30:00,76.79,76.95,76.76,76.94,385249.0,71.3939,71.5427,71.366,71.5334,385249.0
2022-12-01 15:00:00,76.93,76.96,76.76,76.84,581579.0,71.5241,71.552,71.366,71.4404,581579.0
2022-12-01 15:30:00,76.85,76.99,76.79,76.84,1518624.0,71.4497,71.5799,71.3939,71.4404,1518624.0
2022-12-02 09:30:00,76.3,76.68,76.19,76.58,991048.0,70.9383,71.2916,70.8361,71.1987,991048.0
2022-12-02 10:00:00,76.58,76.78,76.55,76.69,484015.0,71.1987,71.3846,71.1708,71.3009,484015.0
2022-12-02 10:30:00,76.69,76.87,76.63,76.78,554926.0,71.3009,71.4683,71.2451,71.3846,554926.0
2022-12-02 11:00:00,76.77,76.8,76.68,76.79,256272.0,71.3753,71.4032,71.2916,71.3939,256272.0
2022-12-02 11:30:00,76.79,77.05,76.73,76.94,289741.0,71.3939,71.6356,71.3381,71.5334,289741.0
2022-12-02 12:00:00,76.93,77.05,76.86,76.92,158481.0,71.5241,71.6356,71.459,71.5148,158481.0
2022-12-02 12:30:00,76.92,76.97,76.85,76.87,153539.0,71.5148,71.5613,71.4497,71.4683,153539.0
2022-12-02 13:00:00,76.86,76.9,76.8,76.87,199453.0,71.459,71.4962,71.4032,71.4683,199453.0
2022-12-02 13:30:00,76.87,76.95,76.84,76.91,148356.0,71.4683,71.5427,71.4404,71.5055,148356.0
2022-12-02 14:00:00,76.91,76.95,76.82,76.91,181958.0,71.5055,71.5427,71.4218,71.5055,181958.0
2022-12-02 14:30:00,76.9,77.14,76.86,77.11,291530.0,71.4962,71.7193,71.459,71.6914,291530.0
2022-12-02 15:00:00,77.12,77.29,77.09,77.12,677693.0,71.7007,71.8588,71.6728,71.7007,677693.0
2022-12-02 15:30:00,77.11,77.23,77.02,77.17,1039243.0,71.6914,71.803,71.6077,71.7472,1039243.0
2022-12-05 09:30:00,76.34,76.39,76.17,76.24,766663.0,70.9755,71.022,70.8175,70.8826,766663.0
2022-12-05 10:00:00,76.23,76.37,76.0,76.33,1002895.0,70.8733,71.0034,70.6594,70.9662,1002895.0
2022-12-05 10:30:00,76.34,76.44,76.29,76.39,484869.0,70.9755,71.0685,70.929,71.022,484869.0
2022-12-05 11:00:00,76.39,76.45,76.25,76.38,489141.0,71.022,71.0778,70.8919,71.0127,489141.0
2022-12-05 11:30:00,76.39,76.4,76.22,76.22,650243.0,71.022,71.0313,70.864,70.864,650243.0
2022-12-05 12:00:00,76.21,76.38,76.18,76.35,475846.0,70.8547,71.0127,70.8268,70.9848,475846.0
2022-12-05 12:30:00,76.35,76.36,76.24,76.25,203302.0,70.9848,70.9941,70.8826,70.8919,203302.0
2022-12-05 13:00:00,76.24,76.36,76.22,76.28,230994.0,70.8826,70.9941,70.864,70.9197,230994.0
2022-12-05 13:30:00,76.29,76.34,76.18,76.19,233124.0,70.929,70.9755,70.8268,70.8361,233124.0
2022-12-05 14:00:00,76.18,76.25,76.07,76.12,288824.0,70.8268,70.8919,70.7245,70.771,288824.0
2022-12-05 14:30:00,76.12,76.17,76.05,76.11,421184.0,70.771,70.8175,70.7059,70.7617,421184.0
2022-12-05 15:00:00,76.1,76.18,76.06,76.08,737674.0,70.7524,70.8268,70.7152,70.7338,737674.0
2022-12-05 15:30:00,76.08,76.28,76.07,76.22,1479890.0,70.7338,70.9197,70.7245,70.864,1479890.0
2022-12-06 09:30:00,76.32,76.59,76.14,76.26,1028920.0,70.9569,71.208,70.7896,70.9011,1028920.0
2022-12-06 10:00:00,76.26,76.29,76.02,76.05,524227.0,70.9011,70.929,70.678,70.7059,524227.0
2022-12-06 10:30:00,76.04,76.16,75.96,75.98,577793.0,70.6966,70.8082,70.6222,70.6408,577793.0
2022-12-06 11:00:00,75.98,76.02,75.84,75.94,316115.0,70.6408,70.678,70.5107,70.6036,316115.0
2022-12-06 11:30:00,75.92,75.99,75.82,75.89,272233.0,70.585,70.6501,70.4921,70.5571,272233.0
2022-12-06 12:00:00,75.89,75.99,75.74,75.85,344397.0,70.5571,70.6501,70.4177,70.52,344397.0
2022-12-06 12:30:00,75.85,75.89,75.76,75.8,283700.0,70.52,70.5571,70.4363,70.4735,283700.0
2022-12-06 13:00:00,75.8,75.8,75.52,75.54,268490.0,70.4735,70.4735,70.2131,70.2317,268490.0
2022-12-06 13:30:00,75.53,75.61,75.46,75.52,236701.0,70.2224,70.2968,70.1574,70.2131,236701.0
2022-12-06 14:00:00,75.52,75.55,75.41,75.42,238600.0,70.2131,70.241,70.1109,70.1202,238600.0
2022-12-06 14:30:00,75.43,75.56,75.38,75.53,313672.0,70.1295,70.2503,70.083,70.2224,313672.0
2022-12-06 15:00:00,75.54,75.63,75.48,75.51,636128.0,70.2317,70.3154,70.176,70.2039,636128.0
2022-12-06 15:30:00,75.51,75.84,75.51,75.75,1476267.0,70.2039,70.5107,70.2039,70.427,1476267.0
2022-12-07 09:30:00,75.89,76.02,75.75,75.91,881957.0,70.5571,70.678,70.427,70.5757,881957.0
2022-12-07 10:00:00,75.91,76.22,75.81,76.21,773912.0,70.5757,70.864,70.4828,70.8547,773912.0
2022-12-07 10:30:00,76.22,76.23,75.98,76.14,305906.0,70.864,70.8733,70.6408,70.7896,305906.0
2022-12-07 11:00:00,76.15,76.19,75.81,75.84,271469.0,70.7989,70.8361,70.4828,70.5107,271469.0
2022-12-07 11:30:00,75.84,75.94,75.77,75.93,200393.0,70.5107,70.6036,70.4456,70.5943,200393.0
2022-12-07 12:00:00,75.94,75.98,75.85,75.88,263792.0,70.6036,70.6408,70.52,70.5479,263792.0
2022-12-07 12:30:00,75.89,76.08,75.82,76.06,162719.0,70.5571,70.7338,70.4921,70.7152,162719.0
2022-12-07 13:00:00,76.06,76.18,76.02,76.13,251749.0,70.7152,70.8268,70.678,70.7803,251749.0
2022-12-07 13:30:00,76.13,76.14,76.0,76.03,269575.0,70.7803,70.7896,70.6594,70.6873,269575.0
2022-12-07 14:00:00,76.02,76.09,75.97,76.05,298390.0,70.678,70.7431,70.6315,70.7059,298390.0
2022-12-07 14:30:00,76.05,76.15,76.03,76.05,308166.0,70.7059,70.7989,70.6873,70.7059,308166.0
2022-12-07 15:00:00,76.05,76.12,75.88,75.95,697547.0,70.7059,70.771,70.5479,70.6129,697547.0
2022-12-07 15:30:00,75.95,76.13,75.91,76.06,1597746.0,70.6129,70.7803,70.5757,70.7152,1597746.0
2022-12-08 09:30:00,75.95,76.16,75.85,76.12,764931.0,70.6129,70.8082,70.52,70.771,764931.0
2022-12-08 10:00:00,76.13,76.22,76.05,76.21,508038.0,70.7803,70.864,70.7059,70.8547,508038.0
2022-12-08 10:30:00,76.21,76.33,76.16,76.31,240316.0,70.8547,70.9662,70.8082,70.9476,240316.0
2022-12-08 11:00:00,76.31,76.36,76.15,76.27,297116.0,70.9476,70.9941,70.7989,70.9104,297116.0
2022-12-08 11:30:00,76.28,76.33,76.23,76.29,277935.0,70.9197,70.9662,70.8733,70.929,277935.0
2022-12-08 12:00:00,76.29,76.34,76.22,76.29,283772.0,70.929,70.9755,70.864,70.929,283772.0
2022-12-08 12:30:00,76.28,76.33,76.14,76.23,171156.0,70.9197,70.9662,70.7896,70.8733,171156.0
2022-12-08 13:00:00,76.22,76.31,76.21,76.31,112379.0,70.864,70.9476,70.8547,70.9476,112379.0
2022-12-08 13:30:00,76.32,76.43,76.31,76.35,143720.0,70.9569,71.0592,70.9476,70.9848,143720.0
2022-12-08 14:00:00,76.34,76.34,76.04,76.11,221590.0,70.9755,70.9755,70.6966,70.7617,221590.0
2022-12-08 14:30:00,76.1,76.23,76.06,76.17,263258.0,70.7524,70.8733,70.7152,70.8175,263258.0
2022-12-08 15:00:00,76.17,76.38,76.11,76.35,413716.0,70.8175,71.0127,70.7617,70.9848,413716.0
2022-12-08 15:30:00,76.35,76.49,76.25,76.46,1386316.0,70.9848,71.115,70.8919,71.0871,1386316.0
2022-12-09 09:30:00,76.11,76.38,76.03,76.23,648871.0,70.7617,71.0127,70.6873,70.8733,648871.0
2022-12-09 10:00:00,76.23,76.33,76.13,76.27,1274645.0,70.8733,70.9662,70.7803,70.9104,1274645.0
2022-12-09 10:30:00,76.28,76.38,76.19,76.36,278299.0,70.9197,71.0127,70.8361,70.9941,278299.0
2022-12-09 11:00:00,76.36,76.41,76.27,76.34,395210.0,70.9941,71.0406,70.9104,70.9755,395210.0
2022-12-09 11:30:00,76.33,76.42,76.27,76.35,255231.0,70.9662,71.0499,70.9104,70.9848,255231.0
2022-12-09 12:00:00,76.35,76.41,76.32,76.38,271964.0,70.9848,71.0406,70.9569,71.0127,271964.0
2022-12-09 12:30:00,76.39,76.44,76.32,76.36,345954.0,71.022,71.0685,70.9569,70.9941,345954.0
2022-12-09 13:00:00,76.35,76.35,76.22,76.27,332364.0,70.9848,70.9848,70.864,70.9104,332364.0
2022-12-09 13:30:00,76.27,76.34,76.23,76.28,357915.0,70.9104,70.9755,70.8733,70.9197,357915.0
2022-12-09 14:00:00,76.28,76.29,76.13,76.23,434942.0,70.9197,70.929,70.7803,70.8733,434942.0
2022-12-09 14:30:00,76.23,76.3,76.19,76.28,775183.0,70.8733,70.9383,70.8361,70.9197,775183.0
2022-12-09 15:00:00,76.28,76.35,76.22,76.24,620940.0,70.9197,70.9848,70.864,70.8826,620940.0
2022-12-09 15:30:00,76.25,76.26,75.88,75.9,1324563.0,70.8919,70.9011,70.5479,70.5664,1324563.0
2022-12-12 09:30:00,76.03,76.15,75.82,75.89,572580.0,70.6873,70.7989,70.4921,70.5571,572580.0
2022-12-12 10:00:00,75.9,75.99,75.79,75.89,379579.0,70.5664,70.6501,70.4642,70.5571,379579.0
2022-12-12 10:30:00,75.89,76.08,75.89,76.0,318295.0,70.5571,70.7338,70.5571,70.6594,318295.0
2022-12-12 11:00:00,76.0,76.13,75.9,76.04,739401.0,70.6594,70.7803,70.5664,70.6966,739401.0
2022-12-12 11:30:00,76.05,76.08,75.99,76.06,253296.0,70.7059,70.7338,70.6501,70.7152,253296.0
2022-12-12 12:00:00,76.07,76.14,75.99,76.13,259742.0,70.7245,70.7896,70.6501,70.7803,259742.0
2022-12-12 12:30:00,76.13,76.26,76.11,76.2,260962.0,70.7803,70.9011,70.7617,70.8454,260962.0
2022-12-12 13:00:00,76.2,76.26,76.11,76.17,314521.0,70.8454,70.9011,70.7617,70.8175,314521.0
2022-12-12 13:30:00,76.17,76.3,76.16,76.26,222875.0,70.8175,70.9383,70.8082,70.9011,222875.0
2022-12-12 14:00:00,76.26,76.3,76.18,76.25,328982.0,70.9011,70.9383,70.8268,70.8919,328982.0
2022-12-12 14:30:00,76.25,76.32,76.16,76.31,476138.0,70.8919,70.9569,70.8082,70.9476,476138.0
2022-12-12 15:00:00,76.32,76.57,76.31,76.54,593016.0,70.9569,71.1894,70.9476,71.1615,593016.0
2022-12-12 15:30:00,76.55,76.7,76.54,76.67,1372051.0,71.1708,71.3102,71.1615,71.2823,1372051.0
2022-12-13 09:30:00,77.45,77.62,77.13,77.36,1552105.0,72.0075,72.1656,71.71,71.9238,1552105.0
2022-12-13 10:00:00,77.36,77.41,76.8,76.88,785398.0,71.9238,71.9703,71.4032,71.4776,785398.0
2022-12-13 10:30:00,76.88,77.09,76.79,76.89,646455.0,71.4776,71.6728,71.3939,71.4869,646455.0
2022-12-13 11:00:00,76.9,77.06,76.78,76.88,477806.0,71.4962,71.6449,71.3846,71.4776,477806.0
2022-12-13 11:30:00,76.88,77.04,76.46,76.56,419373.0,71.4776,71.6263,71.0871,71.1801,419373.0
2022-12-13 12:00:00,76.56,76.62,76.2,76.32,651297.0,71.1801,71.2359,70.8454,70.9569,651297.0
2022-12-13 12:30:00,76.31,76.4,76.1,76.17,680802.0,70.9476,71.0313,70.7524,70.8175,680802.0
2022-12-13 13:00:00,76.16,76.54,76.15,76.48,790501.0,70.8082,71.1615,70.7989,71.1057,790501.0
2022-12-13 13:30:00,76.5,76.57,76.37,76.47,512345.0,71.1243,71.1894,71.0034,71.0964,512345.0
2022-12-13 14:00:00,76.47,76.54,76.38,76.53,602036.0,71.0964,71.1615,71.0127,71.1522,602036.0
2022-12-13 14:30:00,76.53,76.74,76.46,76.58,425882.0,71.1522,71.3474,71.0871,71.1987,425882.0
2022-12-13 15:00:00,76.56,76.56,76.31,76.55,550867.0,71.1801,71.1801,70.9476,71.1708,550867.0
2022-12-13 15:30:00,76.55,76.77,76.46,76.57,1738853.0,71.1708,71.3753,71.0871,71.1894,1738853.0
2022-12-14 09:30:00,76.7,77.08,76.62,77.06,612516.0,71.3102,71.6635,71.2359,71.6449,612516.0
2022-12-14 10:00:00,77.07,77.08,76.91,76.95,546373.0,71.6542,71.6635,71.5055,71.5427,546373.0
2022-12-14 10:30:00,76.96,77.11,76.95,77.11,620562.0,71.552,71.6914,71.5427,71.6914,620562.0
2022-12-14 11:00:00,77.11,77.16,77.01,77.1,513758.0,71.6914,71.7379,71.5984,71.6821,513758.0
2022-12-14 11:30:00,77.09,77.13,76.91,76.91,442303.0,71.6728,71.71,71.5055,71.5055,442303.0
2022-12-14 12:00:00,76.92,76.96,76.87,76.9,383162.0,71.5148,71.552,71.4683,71.4962,383162.0
2022-12-14 12:30:00,76.9,76.99,76.88,76.95,285756.0,71.4962,71.5799,71.4776,71.5427,285756.0
2022-12-14 13:00:00,76.95,77.09,76.94,77.08,221502.0,71.5427,71.6728,71.5334,71.6635,221502.0
2022-12-14 13:30:00,77.08,77.27,77.07,77.17,335762.0,71.6635,71.8402,71.6542,71.7472,335762.0
2022-12-14 14:00:00,77.18,77.19,76.51,76.58,1924131.0,71.7565,71.7658,71.1336,71.1987,1924131.0
2022-12-14 14:30:00,76.57,76.61,76.08,76.51,2054374.0,71.1894,71.2266,70.7338,71.1336,2054374.0
2022-12-14 15:00:00,76.51,77.04,76.44,76.44,1283785.0,71.1336,71.6263,71.0685,71.0685,1283785.0
2022-12-14 15:30:00,76.45,76.71,76.26,76.52,1753949.0,71.0778,71.3195,70.9011,71.1429,1753949.0
2022-12-15 09:30:00,75.89,76.04,75.39,75.44,885853.0,70.5571,70.6966,70.0923,70.1388,885853.0
2022-12-15 10:00:00,75.44,75.45,75.16,75.19,988308.0,70.1388,70.1481,69.8784,69.9063,988308.0
2022-12-15 10:30:00,75.18,75.36,75.02,75.08,751333.0,69.897,70.0644,69.7483,69.8041,751333.0
2022-12-15 11:00:00,75.08,75.14,74.94,74.96,902005.0,69.8041,69.8599,69.6739,69.6925,902005.0
2022-12-15 11:30:00,74.97,75.0,74.7,74.9,511272.0,69.7018,69.7297,69.4508,69.6367,511272.0
2022-12-15 12:00:00,74.9,75.02,74.88,74.94,268038.0,69.6367,69.7483,69.6181,69.6739,268038.0
2022-12-15 12:30:00,74.94,75.03,74.78,74.82,338607.0,69.6739,69.7576,69.5251,69.5623,338607.0
2022-12-15 13:00:00,74.81,74.84,74.66,74.83,623208.0,69.553,69.5809,69.4136,69.5716,623208.0
2022-12-15 13:30:00,74.83,74.96,74.81,74.92,1600829.0,69.5716,69.6925,69.553,69.6553,1600829.0
2022-12-15 14:00:00,74.93,74.98,74.8,74.93,352798.0,69.6646,69.7111,69.5437,69.6646,352798.0
2022-12-15 14:30:00,74.93,75.19,74.92,75.18,448313.0,69.6646,69.9063,69.6553,69.897,448313.0
2022-12-15 15:00:00,75.17,75.31,75.06,75.26,764300.0,69.8877,70.0179,69.7855,69.9714,764300.0
2022-12-15 15:30:00,75.27,75.34,75.08,75.24,1698334.0,69.9807,70.0458,69.8041,69.9528,1698334.0
2022-12-16 09:30:00,74.84,75.06,74.65,74.99,1024460.0,69.5809,69.7855,69.4043,69.7204,1024460.0
2022-12-16 10:00:00,74.99,74.99,74.63,74.77,713997.0,69.7204,69.7204,69.3857,69.5159,713997.0
2022-12-16 10:30:00,74.77,74.83,74.65,74.81,400031.0,69.5159,69.5716,69.4043,69.553,400031.0
2022-12-16 11:00:00,74.81,74.86,74.68,74.7,311910.0,69.553,69.5995,69.4322,69.4508,311910.0
2022-12-16 11:30:00,74.7,74.77,74.43,74.51,419450.0,69.4508,69.5159,69.1997,69.2741,419450.0
2022-12-16 12:00:00,74.51,74.54,74.39,74.47,531499.0,69.2741,69.302,69.1626,69.2369,531499.0
2022-12-16 12:30:00,74.46,74.55,74.25,74.27,370412.0,69.2276,69.3113,69.0324,69.051,370412.0
2022-12-16 13:00:00,74.26,74.41,74.23,74.24,485085.0,69.0417,69.1811,69.0138,69.0231,485085.0
2022-12-16 13:30:00,74.25,74.35,74.21,74.27,618240.0,69.0324,69.1254,68.9952,69.051,618240.0
2022-12-16 14:00:00,74.26,74.53,74.23,74.42,422449.0,69.0417,69.2927,69.0138,69.1904,422449.0
2022-12-16 14:30:00,74.42,74.74,74.37,74.7,479697.0,69.1904,69.488,69.144,69.4508,479697.0
2022-12-16 15:00:00,74.69,74.92,74.63,74.88,619121.0,69.4415,69.6553,69.3857,69.6181,619121.0
2022-12-16 15:30:00,74.89,75.1,74.86,74.86,2646692.0,69.6274,69.8227,69.5995,69.5995,2646692.0
2022-12-19 09:30:00,74.31,74.74,74.22,74.64,1149411.0,69.5839,69.9866,69.4997,69.8929,1149411.0
2022-12-19 10:00:00,74.63,74.92,74.55,74.9,829174.0,69.8836,70.1551,69.8087,70.1364,829174.0
2022-12-19 10:30:00,74.9,74.94,74.8,74.81,393142.0,70.1364,70.1739,70.0428,70.0521,393142.0
2022-12-19 11:00:00,74.81,74.84,74.65,74.67,683815.0,70.0521,70.0802,69.9023,69.921,683815.0
2022-12-19 11:30:00,74.66,74.68,74.5,74.6,287588.0,69.9117,69.9304,69.7619,69.8555,287588.0
2022-12-19 12:00:00,74.61,74.71,74.51,74.52,211339.0,69.8649,69.9585,69.7712,69.7806,211339.0
2022-12-19 12:30:00,74.52,74.56,74.43,74.52,276598.0,69.7806,69.818,69.6963,69.7806,276598.0
2022-12-19 13:00:00,74.53,74.55,74.38,74.41,329919.0,69.7899,69.8087,69.6495,69.6776,329919.0
2022-12-19 13:30:00,74.4,74.46,74.2,74.22,261203.0,69.6682,69.7244,69.4809,69.4997,261203.0
2022-12-19 14:00:00,74.21,74.22,73.99,73.99,428505.0,69.4903,69.4997,69.2843,69.2843,428505.0
2022-12-19 14:30:00,73.99,74.03,73.84,73.92,423226.0,69.2843,69.3217,69.1438,69.2187,423226.0
2022-12-19 15:00:00,73.91,74.1,73.85,74.06,596105.0,69.2094,69.3873,69.1532,69.3498,596105.0
2022-12-19 15:30:00,74.06,74.36,74.05,74.29,1310376.0,69.3498,69.6308,69.3405,69.5652,1310376.0
2022-12-20 09:30:00,74.16,74.21,73.81,73.99,824319.0,69.4435,69.4903,69.1157,69.2843,824319.0
2022-12-20 10:00:00,73.99,74.12,73.94,74.09,680985.0,69.2843,69.406,69.2375,69.3779,680985.0
2022-12-20 10:30:00,74.09,74.36,74.08,74.24,623805.0,69.3779,69.6308,69.3686,69.5184,623805.0
2022-12-20 11:00:00,74.24,74.29,73.93,73.95,445436.0,69.5184,69.5652,69.2281,69.2468,445436.0
2022-12-20 11:30:00,73.95,74.18,73.93,74.16,511104.0,69.2468,69.4622,69.2281,69.4435,511104.0
2022-12-20 12:00:00,74.17,74.24,74.06,74.2,350498.0,69.4528,69.5184,69.3498,69.4809,350498.0
2022-12-20 12:30:00,74.2,74.32,74.15,74.31,294858.0,69.4809,69.5933,69.4341,69.5839,294858.0
2022-12-20 13:00:00,74.3,74.43,74.27,74.39,259451.0,69.5746,69.6963,69.5465,69.6588,259451.0
2022-12-20 13:30:00,74.4,74.5,74.39,74.4,307891.0,69.6682,69.7619,69.6588,69.6682,307891.0
2022-12-20 14:00:00,74.4,74.51,74.37,74.45,626572.0,69.6682,69.7712,69.6401,69.715,626572.0
2022-12-20 14:30:00,74.45,74.46,74.29,74.31,266364.0,69.715,69.7244,69.5652,69.5839,266364.0
2022-12-20 15:00:00,74.31,74.37,74.14,74.35,547964.0,69.5839,69.6401,69.4247,69.6214,547964.0
2022-12-20 15:30:00,74.34,74.44,74.23,74.24,833934.0,69.612,69.7057,69.509,69.5184,833934.0
2022-12-21 09:30:00,74.58,74.84,74.53,74.73,724296.0,69.8368,70.0802,69.7899,69.9772,724296.0
2022-12-21 10:00:00,74.74,74.99,74.73,74.98,720522.0,69.9866,70.2207,69.9772,70.2113,720522.0
2022-12-21 10:30:00,74.98,75.16,74.94,75.08,582760.0,70.2113,70.3799,70.1739,70.305,582760.0
2022-12-21 11:00:00,75.08,75.25,75.08,75.13,558184.0,70.305,70.4642,70.305,70.3518,558184.0
2022-12-21 11:30:00,75.14,75.19,74.95,74.99,299264.0,70.3611,70.408,70.1832,70.2207,299264.0
2022-12-21 12:00:00,74.99,75.02,74.9,74.94,233014.0,70.2207,70.2488,70.1364,70.1739,233014.0
2022-12-21 12:30:00,74.94,75.04,74.91,75.04,338680.0,70.1739,70.2675,70.1458,70.2675,338680.0
2022-12-21 13:00:00,75.04,75.11,74.91,74.96,347426.0,70.2675,70.3331,70.1458,70.1926,347426.0
2022-12-21 13:30:00,74.97,75.06,74.94,75.03,261026.0,70.202,70.2862,70.1739,70.2581,261026.0
2022-12-21 14:00:00,75.03,75.16,74.97,74.98,325702.0,70.2581,70.3799,70.202,70.2113,325702.0
2022-12-21 14:30:00,74.98,75.02,74.87,74.94,429789.0,70.2113,70.2488,70.1083,70.1739,429789.0
2022-12-21 15:00:00,74.94,75.02,74.86,74.87,558478.0,70.1739,70.2488,70.099,70.1083,558478.0
2022-12-21 15:30:00,74.87,74.98,74.83,74.97,1490497.0,70.1083,70.2113,70.0709,70.202,1490497.0
2022-12-22 09:30:00,74.69,74.8,74.42,74.62,1099193.0,69.9398,70.0428,69.6869,69.8742,1099193.0
2022-12-22 10:00:00,74.62,74.62,74.31,74.43,534861.0,69.8742,69.8742,69.5839,69.6963,534861.0
2022-12-22 10:30:00,74.41,74.58,74.4,74.5,418292.0,69.6776,69.8368,69.6682,69.7619,418292.0
2022-12-22 11:00:00,74.5,74.52,74.37,74.5,235594.0,69.7619,69.7806,69.6401,69.7619,235594.0
2022-12-22 11:30:00,74.49,74.6,74.41,74.59,450687.0,69.7525,69.8555,69.6776,69.8461,450687.0
2022-12-22 12:00:00,74.59,74.61,74.29,74.31,213844.0,69.8461,69.8649,69.5652,69.5839,213844.0
2022-12-22 12:30:00,74.3,74.34,74.2,74.23,460050.0,69.5746,69.612,69.4809,69.509,460050.0
2022-12-22 13:00:00,74.22,74.22,74.05,74.09,321546.0,69.4997,69.4997,69.3405,69.3779,321546.0
2022-12-22 13:30:00,74.09,74.1,73.96,74.02,220957.0,69.3779,69.3873,69.2562,69.3124,220957.0
2022-12-22 14:00:00,74.03,74.29,74.03,74.29,276169.0,69.3217,69.5652,69.3217,69.5652,276169.0
2022-12-22 14:30:00,74.29,74.55,74.21,74.53,217629.0,69.5652,69.8087,69.4903,69.7899,217629.0
2022-12-22 15:00:00,74.53,74.77,74.5,74.76,478642.0,69.7899,70.0147,69.7619,70.0053,478642.0
2022-12-22 15:30:00,74.76,74.83,74.54,74.8,1173155.0,70.0053,70.0709,69.7993,70.0428,1173155.0
2022-12-23 09:30:00,74.83,74.93,74.58,74.65,521909.0,70.0709,70.1645,69.8368,69.9023,521909.0
2022-12-23 10:00:00,74.67,75.0,74.59,74.93,678251.0,69.921,70.2301,69.8461,70.1645,678251.0
2022-12-23 10:30:00,74.93,75.02,74.84,74.88,343769.0,70.1645,70.2488,70.0802,70.1177,343769.0
2022-12-23 11:00:00,74.88,74.98,74.79,74.86,186668.0,70.1177,70.2113,70.0334,70.099,186668.0
2022-12-23 11:30:00,74.87,75.06,74.85,75.02,172396.0,70.1083,70.2862,70.0896,70.2488,172396.0
2022-12-23 12:00:00,75.03,75.18,74.99,75.09,155675.0,70.2581,70.3986,70.2207,70.3143,155675.0
2022-12-23 12:30:00,75.09,75.2,75.06,75.09,162183.0,70.3143,70.4173,70.2862,70.3143,162183.0
2022-12-23 13:00:00,75.09,75.17,75.09,75.12,142236.0,70.3143,70.3892,70.3143,70.3424,142236.0
2022-12-23 13:30:00,75.12,75.18,75.0,75.01,157851.0,70.3424,70.3986,70.2301,70.2394,157851.0
2022-12-23 14:00:00,75.0,75.09,74.93,75.03,140456.0,70.2301,70.3143,70.1645,70.2581,140456.0
2022-12-23 14:30:00,75.03,75.17,75.02,75.16,159223.0,70.2581,70.3892,70.2488,70.3799,159223.0
2022-12-23 15:00:00,75.17,75.23,75.06,75.1,537890.0,70.3892,70.4454,70.2862,70.3237,537890.0
2022-12-23 15:30:00,75.1,75.19,74.96,75.18,1049707.0,70.3237,70.408,70.1926,70.3986,1049707.0
2022-12-27 09:30:00,75.31,75.46,75.25,75.26,591984.0,70.5203,70.6608,70.4642,70.4735,591984.0
2022-12-27 10:00:00,75.25,75.61,75.12,75.48,430285.0,70.4642,70.8013,70.3424,70.6795,430285.0
2022-12-27 10:30:00,75.48,75.56,75.42,75.43,251483.0,70.6795,70.7544,70.6233,70.6327,251483.0
2022-12-27 11:00:00,75.43,75.54,75.4,75.53,242051.0,70.6327,70.7357,70.6046,70.7263,242051.0
2022-12-27 11:30:00,75.53,75.59,75.45,75.56,199704.0,70.7263,70.7825,70.6514,70.7544,199704.0
2022-12-27 12:00:00,75.57,75.65,75.51,75.52,160509.0,70.7638,70.8387,70.7076,70.717,160509.0
2022-12-27 12:30:00,75.52,75.56,75.42,75.52,136350.0,70.717,70.7544,70.6233,70.717,136350.0
2022-12-27 13:00:00,75.53,75.6,75.5,75.52,147188.0,70.7263,70.7919,70.6983,70.717,147188.0
2022-12-27 13:30:00,75.51,75.54,75.39,75.42,220662.0,70.7076,70.7357,70.5952,70.6233,220662.0
2022-12-27 14:00:00,75.41,75.49,75.37,75.38,162777.0,70.614,70.6889,70.5765,70.5859,162777.0
2022-12-27 14:30:00,75.38,75.49,75.35,75.47,368013.0,70.5859,70.6889,70.5578,70.6702,368013.0
2022-12-27 15:00:00,75.48,75.64,75.45,75.62,443432.0,70.6795,70.8293,70.6514,70.8106,443432.0
2022-12-27 15:30:00,75.62,75.69,75.5,75.54,866311.0,70.8106,70.8762,70.6983,70.7357,866311.0
2022-12-28 09:30:00,75.76,75.86,75.58,75.61,470894.0,70.9417,71.0354,70.7732,70.8013,470894.0
2022-12-28 10:00:00,75.6,75.64,75.27,75.3,375146.0,70.7919,70.8293,70.4829,70.511,375146.0
2022-12-28 10:30:00,75.29,75.34,75.18,75.19,278784.0,70.5016,70.5484,70.3986,70.408,278784.0
2022-12-28 11:00:00,75.19,75.22,75.05,75.1,279634.0,70.408,70.4361,70.2769,70.3237,279634.0
2022-12-28 11:30:00,75.1,75.13,75.0,75.02,182150.0,70.3237,70.3518,70.2301,70.2488,182150.0
2022-12-28 12:00:00,75.02,75.04,74.87,74.94,208256.0,70.2488,70.2675,70.1083,70.1739,208256.0
2022-12-28 12:30:00,74.94,75.13,74.93,75.1,263341.0,70.1739,70.3518,70.1645,70.3237,263341.0
2022-12-28 13:00:00,75.09,75.23,75.08,75.17,250634.0,70.3143,70.4454,70.305,70.3892,250634.0
2022-12-28 13:30:00,75.17,75.17,75.01,75.02,192944.0,70.3892,70.3892,70.2394,70.2488,192944.0
2022-12-28 14:00:00,75.02,75.07,74.94,74.99,263720.0,70.2488,70.2956,70.1739,70.2207,263720.0
2022-12-28 14:30:00,75.0,75.14,74.97,75.01,203958.0,70.2301,70.3611,70.202,70.2394,203958.0
2022-12-28 15:00:00,75.01,75.02,74.73,74.75,376551.0,70.2394,70.2488,69.9772,69.996,376551.0
2022-12-28 15:30:00,74.74,74.82,74.59,74.61,1006248.0,69.9866,70.0615,69.8461,69.8649,1006248.0
2022-12-29 09:30:00,74.9,75.02,74.78,74.99,848367.0,70.1364,70.2488,70.024,70.2207,848367.0
2022-12-29 10:00:00,74.99,75.05,74.9,74.95,658936.0,70.2207,70.2769,70.1364,70.1832,658936.0
2022-12-29 10:30:00,74.96,75.07,74.93,75.03,523326.0,70.1926,70.2956,70.1645,70.2581,523326.0
2022-12-29 11:00:00,75.04,75.1,74.84,74.87,365463.0,70.2675,70.3237,70.0802,70.1083,365463.0
2022-12-29 11:30:00,74.88,75.11,74.87,75.04,290405.0,70.1177,70.3331,70.1083,70.2675,290405.0
2022-12-29 12:00:00,75.05,75.13,75.0,75.07,98212.0,70.2769,70.3518,70.2301,70.2956,98212.0
2022-12-29 12:30:00,75.07,75.17,75.01,75.16,116073.0,70.2956,70.3892,70.2394,70.3799,116073.0
2022-12-29 13:00:00,75.15,75.17,75.03,75.09,116018.0,70.3705,70.3892,70.2581,70.3143,116018.0
2022-12-29 13:30:00,75.1,75.16,75.06,75.15,330840.0,70.3237,70.3799,70.2862,70.3705,330840.0
2022-12-29 14:00:00,75.14,75.19,75.02,75.02,245153.0,70.3611,70.408,70.2488,70.2488,245153.0
2022-12-29 14:30:00,75.02,75.09,75.0,75.03,187546.0,70.2488,70.3143,70.2301,70.2581,187546.0
2022-12-29 15:00:00,75.03,75.06,74.9,74.92,306889.0,70.2581,70.2862,70.1364,70.1551,306889.0
2022-12-29 15:30:00,74.92,75.02,74.85,74.93,802820.0,70.1551,70.2488,70.0896,70.1645,802820.0
2022-12-30 09:30:00,74.79,74.83,74.4,74.53,699900.0,70.0334,70.0709,69.6682,69.7899,699900.0
2022-12-30 10:00:00,74.53,74.64,74.34,74.55,462878.0,69.7899,69.8929,69.612,69.8087,462878.0
2022-12-30 10:30:00,74.55,74.58,74.33,74.37,238377.0,69.8087,69.8368,69.6027,69.6401,238377.0
2022-12-30 11:00:00,74.36,74.38,74.2,74.23,245064.0,69.6308,69.6495,69.4809,69.509,245064.0
2022-12-30 11:30:00,74.22,74.39,74.2,74.36,367953.0,69.4997,69.6588,69.4809,69.6308,367953.0
2022-12-30 12:00:00,74.36,74.44,74.33,74.41,138001.0,69.6308,69.7057,69.6027,69.6776,138001.0
2022-12-30 12:30:00,74.42,74.45,74.33,74.42,146496.0,69.6869,69.715,69.6027,69.6869,146496.0
2022-12-30 13:00:00,74.42,74.44,74.09,74.23,227350.0,69.6869,69.7057,69.3779,69.509,227350.0
2022-12-30 13:30:00,74.23,74.34,74.2,74.21,363192.0,69.509,69.612,69.4809,69.4903,363192.0
2022-12-30 14:00:00,74.21,74.26,74.03,74.09,214475.0,69.4903,69.5371,69.3217,69.3779,214475.0
2022-12-30 14:30:00,74.08,74.13,74.01,74.06,208485.0,69.3686,69.4154,69.303,69.3498,208485.0
2022-12-30 15:00:00,74.06,74.35,74.06,74.28,483624.0,69.3498,69.6214,69.3498,69.5558,483624.0
2022-12-30 15:30:00,74.28,74.62,74.26,74.58,1324223.0,69.5558,69.8742,69.5371,69.8368,1324223.0
2023-01-03 09:30:00,74.62,74.62,74.01,74.06,1199873.0,69.8742,69.8742,69.303,69.3498,1199873.0
2023-01-03 10:00:00,74.06,74.29,74.06,74.17,823762.0,69.3498,69.5652,69.3498,69.4528,823762.0
2023-01-03 10:30:00,74.17,74.27,74.01,74.09,491245.0,69.4528,69.5465,69.303,69.3779,491245.0
2023-01-03 11:00:00,74.09,74.12,73.62,73.79,782291.0,69.3779,69.406,68.9378,69.097,782291.0
2023-01-03 11:30:00,73.79,73.84,73.66,73.73,680308.0,69.097,69.1438,68.9753,69.0408,680308.0
2023-01-03 12:00:00,73.73,73.78,73.6,73.7,436561.0,69.0408,69.0876,68.9191,69.0127,436561.0
2023-01-03 12:30:00,73.7,73.85,73.52,73.61,398380.0,69.0127,69.1532,68.8442,68.9285,398380.0
2023-01-03 13:00:00,73.61,73.94,73.59,73.92,290112.0,68.9285,69.2375,68.9097,69.2187,290112.0
2023-01-03 13:30:00,73.91,74.09,73.89,74.06,271676.0,69.2094,69.3779,69.1906,69.3498,271676.0
2023-01-03 14:00:00,74.06,74.09,73.81,73.83,1064657.0,69.3498,69.3779,69.1157,69.1345,1064657.0
2023-01-03 14:30:00,73.83,74.09,73.7,74.05,1246204.0,69.1345,69.3779,69.0127,69.3405,1246204.0
2023-01-03 15:00:00,74.06,74.24,74.03,74.11,1032175.0,69.3498,69.5184,69.3217,69.3967,1032175.0
2023-01-03 15:30:00,74.11,74.36,74.09,74.32,2217063.0,69.3967,69.6308,69.3779,69.5933,2217063.0
2023-01-04 09:30:00,74.48,74.58,74.34,74.55,971055.0,69.7431,69.8368,69.612,69.8087,971055.0
2023-01-04 10:00:00,74.54,74.65,74.09,74.3,625982.0,69.7993,69.9023,69.3779,69.5746,625982.0
2023-01-04 10:30:00,74.3,74.47,74.18,74.47,504428.0,69.5746,69.7338,69.4622,69.7338,504428.0
2023-01-04 11:00:00,74.48,74.57,74.43,74.53,318188.0,69.7431,69.8274,69.6963,69.7899,318188.0
2023-01-04 11:30:00,74.54,74.94,74.54,74.9,944843.0,69.7993,70.1739,69.7993,70.1364,944843.0
2023-01-04 12:00:00,74.91,75.02,74.9,74.96,329468.0,70.1458,70.2488,70.1364,70.1926,329468.0
2023-01-04 12:30:00,74.97,74.99,74.7,74.7,1664935.0,70.202,70.2207,69.9491,69.9491,1664935.0
2023-01-04 13:00:00,74.69,74.83,74.61,74.77,242747.0,69.9398,70.0709,69.8649,70.0147,242747.0
2023-01-04 13:30:00,74.77,74.84,74.59,74.67,275205.0,70.0147,70.0802,69.8461,69.921,275205.0
2023-01-04 14:00:00,74.67,74.8,74.16,74.22,1020835.0,69.921,70.0428,69.4435,69.4997,1020835.0
2023-01-04 14:30:00,74.21,74.35,74.14,74.33,532905.0,69.4903,69.6214,69.4247,69.6027,532905.0
2023-01-04 15:00:00,74.33,74.5,74.31,74.36,513606.0,69.6027,69.7619,69.5839,69.6308,513606.0
2023-01-04 15:30:00,74.35,74.6,74.16,74.57,1468591.0,69.6214,69.8555,69.4435,69.8274,1468591.0
2023-01-05 09:30:00,74.42,74.49,74.1,74.13,1433735.0,69.6869,69.7525,69.3873,69.4154,1433735.0
2023-01-05 10:00:00,74.13,74.37,73.94,74.01,981782.0,69.4154,69.6401,69.2375,69.303,981782.0
2023-01-05 10:30:00,74.01,74.11,73.85,73.89,422781.0,69.303,69.3967,69.1532,69.1906,422781.0
2023-01-05 11:00:00,73.89,73.99,73.66,73.75,602418.0,69.1906,69.2843,68.9753,69.0596,602418.0
2023-01-05 11:30:00,73.75,73.81,73.69,73.73,420187.0,69.0596,69.1157,69.0034,69.0408,420187.0
2023-01-05 12:00:00,73.73,73.92,73.73,73.85,371712.0,69.0408,69.2187,69.0408,69.1532,371712.0
2023-01-05 12:30:00,73.84,73.97,73.83,73.86,553056.0,69.1438,69.2656,69.1345,69.1626,553056.0
2023-01-05 13:00:00,73.86,74.08,73.73,73.94,570432.0,69.1626,69.3686,69.0408,69.2375,570432.0
2023-01-05 13:30:00,73.95,74.04,73.91,73.97,683279.0,69.2468,69.3311,69.2094,69.2656,683279.0
2023-01-05 14:00:00,73.96,74.08,73.86,73.88,409319.0,69.2562,69.3686,69.1626,69.1813,409319.0
2023-01-05 14:30:00,73.88,74.05,73.87,73.95,425225.0,69.1813,69.3405,69.1719,69.2468,425225.0
2023-01-05 15:00:00,73.95,73.95,73.82,73.89,507717.0,69.2468,69.2468,69.1251,69.1906,507717.0
2023-01-05 15:30:00,73.89,73.96,73.75,73.83,1236825.0,69.1906,69.2562,69.0596,69.1345,1236825.0
2023-01-06 09:30:00,74.73,75.34,74.7,75.2,1357285.0,69.9772,70.5484,69.9491,70.4173,1357285.0
2023-01-06 10:00:00,75.21,75.58,75.2,75.37,1123643.0,70.4267,70.7732,70.4173,70.5765,1123643.0
2023-01-06 10:30:00,75.38,75.68,75.35,75.64,839874.0,70.5859,70.8668,70.5578,70.8293,839874.0
2023-01-06 11:00:00,75.64,75.77,75.6,75.61,520029.0,70.8293,70.9511,70.7919,70.8013,520029.0
2023-01-06 11:30:00,75.61,75.81,75.56,75.76,349849.0,70.8013,70.9885,70.7544,70.9417,349849.0
2023-01-06 12:00:00,75.77,75.81,75.58,75.62,249697.0,70.9511,70.9885,70.7732,70.8106,249697.0
2023-01-06 12:30:00,75.62,75.66,75.54,75.6,344140.0,70.8106,70.8481,70.7357,70.7919,344140.0
2023-01-06 13:00:00,75.6,75.68,75.51,75.64,229478.0,70.7919,70.8668,70.7076,70.8293,229478.0
2023-01-06 13:30:00,75.64,75.75,75.61,75.74,411337.0,70.8293,70.9324,70.8013,70.923,411337.0
2023-01-06 14:00:00,75.75,75.92,75.75,75.86,344247.0,70.9324,71.0915,70.9324,71.0354,344247.0
2023-01-06 14:30:00,75.86,76.0,75.85,75.95,340864.0,71.0354,71.1665,71.026,71.1196,340864.0
2023-01-06 15:00:00,75.95,76.08,75.87,75.88,664190.0,71.1196,71.2414,71.0447,71.0541,664190.0
2023-01-06 15:30:00,75.88,76.0,75.75,75.79,1962009.0,71.0541,71.1665,70.9324,70.9698,1962009.0
2023-01-09 09:30:00,75.73,75.78,75.55,75.73,725808.0,70.9136,70.9604,70.7451,70.9136,725808.0
2023-01-09 10:00:00,75.74,75.97,75.69,75.78,544508.0,70.923,71.1384,70.8762,70.9604,544508.0
2023-01-09 10:30:00,75.78,76.15,75.77,76.11,543836.0,70.9604,71.3069,70.9511,71.2695,543836.0
2023-01-09 11:00:00,76.11,76.25,76.1,76.23,938421.0,71.2695,71.4006,71.2601,71.3818,938421.0
2023-01-09 11:30:00,76.22,76.22,76.06,76.16,408847.0,71.3725,71.3725,71.2226,71.3163,408847.0
2023-01-09 12:00:00,76.16,76.16,75.94,76.02,958101.0,71.3163,71.3163,71.1103,71.1852,958101.0
2023-01-09 12:30:00,76.02,76.02,75.82,75.85,478943.0,71.1852,71.1852,70.9979,71.026,478943.0
2023-01-09 13:00:00,75.85,75.88,75.71,75.75,386097.0,71.026,71.0541,70.8949,70.9324,386097.0
2023-01-09 13:30:00,75.75,75.77,75.53,75.57,366386.0,70.9324,70.9511,70.7263,70.7638,366386.0
2023-01-09 14:00:00,75.57,75.67,75.43,75.43,653373.0,70.7638,70.8574,70.6327,70.6327,653373.0
2023-01-09 14:30:00,75.43,75.49,75.19,75.21,514764.0,70.6327,70.6889,70.408,70.4267,514764.0
2023-01-09 15:00:00,75.22,75.26,75.06,75.1,762927.0,70.4361,70.4735,70.2862,70.3237,762927.0
2023-01-09 15:30:00,75.11,75.2,75.04,75.05,1622977.0,70.3331,70.4173,70.2675,70.2769,1622977.0
2023-01-10 09:30:00,75.13,75.22,74.98,75.16,703016.0,70.3518,70.4361,70.2113,70.3799,703016.0
2023-01-10 10:00:00,75.16,75.25,75.01,75.07,394668.0,70.3799,70.4642,70.2394,70.2956,394668.0
2023-01-10 10:30:00,75.07,75.08,74.82,75.07,435330.0,70.2956,70.305,70.0615,70.2956,435330.0
2023-01-10 11:00:00,75.06,75.15,74.87,74.9,591920.0,70.2862,70.3705,70.1083,70.1364,591920.0
2023-01-10 11:30:00,74.9,74.93,74.76,74.82,375623.0,70.1364,70.1645,70.0053,70.0615,375623.0
2023-01-10 12:00:00,74.82,74.89,74.69,74.77,262262.0,70.0615,70.127,69.9398,70.0147,262262.0
2023-01-10 12:30:00,74.77,74.97,74.75,74.95,415691.0,70.0147,70.202,69.996,70.1832,415691.0
2023-01-10 13:00:00,74.96,75.08,74.96,74.99,300644.0,70.1926,70.305,70.1926,70.2207,300644.0
2023-01-10 13:30:00,74.98,75.08,74.88,74.95,557640.0,70.2113,70.305,70.1177,70.1832,557640.0
2023-01-10 14:00:00,74.95,74.99,74.84,74.92,835021.0,70.1832,70.2207,70.0802,70.1551,835021.0
2023-01-10 14:30:00,74.92,74.98,74.84,74.88,227111.0,70.1551,70.2113,70.0802,70.1177,227111.0
2023-01-10 15:00:00,74.89,74.96,74.78,74.88,442810.0,70.127,70.1926,70.024,70.1177,442810.0
2023-01-10 15:30:00,74.89,74.95,74.84,74.95,1154340.0,70.127,70.1832,70.0802,70.1832,1154340.0
2023-01-11 09:30:00,75.3,75.41,75.0,75.02,650307.0,70.511,70.614,70.2301,70.2488,650307.0
2023-01-11 10:00:00,75.02,75.05,74.72,74.79,612293.0,70.2488,70.2769,69.9679,70.0334,612293.0
2023-01-11 10:30:00,74.8,74.82,74.63,74.66,500290.0,70.0428,70.0615,69.8836,69.9117,500290.0
2023-01-11 11:00:00,74.67,74.71,74.56,74.56,613725.0,69.921,69.9585,69.818,69.818,613725.0
2023-01-11 11:30:00,74.57,74.6,74.32,74.42,713189.0,69.8274,69.8555,69.5933,69.6869,713189.0
2023-01-11 12:00:00,74.43,74.55,74.42,74.53,919984.0,69.6963,69.8087,69.6869,69.7899,919984.0
2023-01-11 12:30:00,74.54,74.63,74.46,74.55,375696.0,69.7993,69.8836,69.7244,69.8087,375696.0
2023-01-11 13:00:00,74.55,74.71,74.5,74.62,932737.0,69.8087,69.9585,69.7619,69.8742,932737.0
2023-01-11 13:30:00,74.62,74.78,74.6,74.66,404053.0,69.8742,70.024,69.8555,69.9117,404053.0
2023-01-11 14:00:00,74.66,74.7,74.59,74.68,360256.0,69.9117,69.9491,69.8461,69.9304,360256.0
2023-01-11 14:30:00,74.69,74.87,74.68,74.84,363704.0,69.9398,70.1083,69.9304,70.0802,363704.0
2023-01-11 15:00:00,74.84,74.96,74.83,74.87,353637.0,70.0802,70.1926,70.0709,70.1083,353637.0
2023-01-11 15:30:00,74.87,74.98,74.76,74.96,1453612.0,70.1083,70.2113,70.0053,70.1926,1453612.0
2023-01-12 09:30:00,75.14,75.15,74.5,74.71,957020.0,70.3611,70.3705,69.7619,69.9585,957020.0
2023-01-12 10:00:00,74.73,74.98,74.69,74.77,522005.0,69.9772,70.2113,69.9398,70.0147,522005.0
2023-01-12 10:30:00,74.77,74.85,74.57,74.66,468545.0,70.0147,70.0896,69.8274,69.9117,468545.0
2023-01-12 11:00:00,74.66,74.68,74.43,74.47,466837.0,69.9117,69.9304,69.6963,69.7338,466837.0
2023-01-12 11:30:00,74.47,74.55,74.33,74.5,1060558.0,69.7338,69.8087,69.6027,69.7619,1060558.0
2023-01-12 12:00:00,74.49,74.59,74.43,74.58,493307.0,69.7525,69.8461,69.6963,69.8368,493307.0
2023-01-12 12:30:00,74.58,74.62,74.48,74.48,161739.0,69.8368,69.8742,69.7431,69.7431,161739.0
2023-01-12 13:00:00,74.48,74.64,74.29,74.32,334737.0,69.7431,69.8929,69.5652,69.5933,334737.0
2023-01-12 13:30:00,74.32,74.54,74.23,74.52,640968.0,69.5933,69.7993,69.509,69.7806,640968.0
2023-01-12 14:00:00,74.52,74.6,74.46,74.58,601916.0,69.7806,69.8555,69.7244,69.8368,601916.0
2023-01-12 14:30:00,74.58,74.68,74.46,74.56,421732.0,69.8368,69.9304,69.7244,69.818,421732.0
2023-01-12 15:00:00,74.55,74.59,74.34,74.37,786892.0,69.8087,69.8461,69.612,69.6401,786892.0
2023-01-12 15:30:00,74.37,74.42,74.21,74.38,1657797.0,69.6401,69.6869,69.4903,69.6495,1657797.0
2023-01-13 09:30:00,74.19,74.46,74.14,74.35,1280459.0,69.4716,69.7244,69.4247,69.6214,1280459.0
2023-01-13 10:00:00,74.34,74.51,74.28,74.41,617841.0,69.612,69.7712,69.5558,69.6776,617841.0
2023-01-13 10:30:00,74.4,74.4,74.24,74.29,457586.0,69.6682,69.6682,69.5184,69.5652,457586.0
2023-01-13 11:00:00,74.3,74.36,74.22,74.32,312041.0,69.5746,69.6308,69.4997,69.5933,312041.0
2023-01-13 11:30:00,74.31,74.32,74.19,74.27,396546.0,69.5839,69.5933,69.4716,69.5465,396546.0
2023-01-13 12:00:00,74.28,74.35,74.25,74.34,344180.0,69.5558,69.6214,69.5278,69.612,344180.0
2023-01-13 12:30:00,74.34,74.39,74.31,74.37,210025.0,69.612,69.6588,69.5839,69.6401,210025.0
2023-01-13 13:00:00,74.37,74.41,74.3,74.41,301723.0,69.6401,69.6776,69.5746,69.6776,301723.0
2023-01-13 13:30:00,74.4,74.48,74.37,74.45,301331.0,69.6682,69.7431,69.6401,69.715,301331.0
2023-01-13 14:00:00,74.45,74.49,74.42,74.45,339795.0,69.715,69.7525,69.6869,69.715,339795.0
2023-01-13 14:30:00,74.45,74.51,74.42,74.51,460770.0,69.715,69.7712,69.6869,69.7712,460770.0
2023-01-13 15:00:00,74.51,74.6,74.49,74.59,617640.0,69.7712,69.8555,69.7525,69.8461,617640.0
2023-01-13 15:30:00,74.59,74.76,74.58,74.72,2152163.0,69.8461,70.0053,69.8368,69.9679,2152163.0
2023-01-17 09:30:00,74.86,75.38,74.81,75.25,1011274.0,70.099,70.5859,70.0521,70.4642,1011274.0
2023-01-17 10:00:00,75.25,75.42,75.19,75.26,742708.0,70.4642,70.6233,70.408,70.4735,742708.0
2023-01-17 10:30:00,75.26,75.32,75.04,75.11,628608.0,70.4735,70.5297,70.2675,70.3331,628608.0
2023-01-17 11:00:00,75.11,75.15,75.01,75.05,658339.0,70.3331,70.3705,70.2394,70.2769,658339.0
2023-01-17 11:30:00,75.05,75.09,74.99,75.0,377441.0,70.2769,70.3143,70.2207,70.2301,377441.0
2023-01-17 12:00:00,75.0,75.03,74.87,74.89,503463.0,70.2301,70.2581,70.1083,70.127,503463.0
2023-01-17 12:30:00,74.89,74.99,74.88,74.9,240426.0,70.127,70.2207,70.1177,70.1364,240426.0
2023-01-17 13:00:00,74.91,74.97,74.87,74.9,241697.0,70.1458,70.202,70.1083,70.1364,241697.0
2023-01-17 13:30:00,74.91,74.99,74.9,74.92,249531.0,70.1458,70.2207,70.1364,70.1551,249531.0
2023-01-17 14:00:00,74.92,74.97,74.73,74.74,360586.0,70.1551,70.202,69.9772,69.9866,360586.0
2023-01-17 14:30:00,74.75,74.94,74.75,74.84,256597.0,69.996,70.1739,69.996,70.0802,256597.0
2023-01-17 15:00:00,74.84,74.87,74.74,74.79,438763.0,70.0802,70.1083,69.9866,70.0334,438763.0
2023-01-17 15:30:00,74.79,74.83,74.68,74.77,1030998.0,70.0334,70.0709,69.9304,70.0147,1030998.0
2023-01-18 09:30:00,74.61,74.66,74.18,74.21,1413615.0,69.8649,69.9117,69.4622,69.4903,1413615.0
2023-01-18 10:00:00,74.21,74.27,73.98,73.99,1281881.0,69.4903,69.5465,69.2749,69.2843,1281881.0
2023-01-18 10:30:00,73.99,74.01,73.58,73.66,892895.0,69.2843,69.303,68.9004,68.9753,892895.0
2023-01-18 11:00:00,73.66,73.68,73.39,73.5,835508.0,68.9753,68.994,68.7224,68.8255,835508.0
2023-01-18 11:30:00,73.5,73.51,73.34,73.38,890354.0,68.8255,68.8348,68.6756,68.7131,890354.0
2023-01-18 12:00:00,73.37,73.38,73.13,73.14,824588.0,68.7037,68.7131,68.479,68.4883,824588.0
2023-01-18 12:30:00,73.14,73.17,72.89,72.92,836221.0,68.4883,68.5164,68.2542,68.2823,836221.0
2023-01-18 13:00:00,72.93,73.0,72.83,72.94,881781.0,68.2917,68.3573,68.1981,68.3011,881781.0
2023-01-18 13:30:00,72.93,73.2,72.93,73.09,766731.0,68.2917,68.5445,68.2917,68.4415,766731.0
2023-01-18 14:00:00,73.1,73.18,72.97,73.03,972909.0,68.4509,68.5258,68.3292,68.3853,972909.0
2023-01-18 14:30:00,73.03,73.11,72.93,73.02,606753.0,68.3853,68.4603,68.2917,68.376,606753.0
2023-01-18 15:00:00,73.02,73.09,72.93,72.97,825467.0,68.376,68.4415,68.2917,68.3292,825467.0
2023-01-18 15:30:00,72.96,72.98,72.64,72.74,2577382.0,68.3198,68.3385,68.0201,68.1138,2577382.0
2023-01-19 09:30:00,72.46,72.78,72.41,72.58,2130968.0,67.8516,68.1512,67.8048,67.964,2130968.0
2023-01-19 10:00:00,72.59,72.7,72.46,72.58,917833.0,67.9733,68.0763,67.8516,67.964,917833.0
2023-01-19 10:30:00,72.58,72.67,72.39,72.63,852471.0,67.964,68.0482,67.786,68.0108,852471.0
2023-01-19 11:00:00,72.63,72.79,72.59,72.62,684340.0,68.0108,68.1606,67.9733,68.0014,684340.0
2023-01-19 11:30:00,72.62,72.67,72.46,72.53,396769.0,68.0014,68.0482,67.8516,67.9171,396769.0
2023-01-19 12:00:00,72.54,72.58,72.42,72.45,531160.0,67.9265,67.964,67.8141,67.8422,531160.0
2023-01-19 12:30:00,72.45,72.49,72.38,72.48,303623.0,67.8422,67.8797,67.7767,67.8703,303623.0
2023-01-19 13:00:00,72.48,72.6,72.46,72.53,858029.0,67.8703,67.9827,67.8516,67.9171,858029.0
2023-01-19 13:30:00,72.53,72.62,72.47,72.53,973637.0,67.9171,68.0014,67.861,67.9171,973637.0
2023-01-19 14:00:00,72.53,72.61,72.45,72.54,524859.0,67.9171,67.9921,67.8422,67.9265,524859.0
2023-01-19 14:30:00,72.53,72.62,72.34,72.38,782125.0,67.9171,68.0014,67.7392,67.7767,782125.0
2023-01-19 15:00:00,72.38,72.49,72.32,72.38,863980.0,67.7767,67.8797,67.7205,67.7767,863980.0
2023-01-19 15:30:00,72.38,72.41,72.03,72.06,1603515.0,67.7767,67.8048,67.4489,67.477,1603515.0
2023-01-20 09:30:00,72.11,72.18,71.6,71.64,2269766.0,67.5239,67.5894,67.0463,67.0837,2269766.0
2023-01-20 10:00:00,71.64,72.0,71.61,71.98,1043826.0,67.0837,67.4209,67.0557,67.4021,1043826.0
2023-01-20 10:30:00,71.98,72.05,71.91,71.98,705730.0,67.4021,67.4677,67.3366,67.4021,705730.0
2023-01-20 11:00:00,71.98,72.18,71.96,72.16,422709.0,67.4021,67.5894,67.3834,67.5707,422709.0
2023-01-20 11:30:00,72.16,72.21,72.08,72.1,575587.0,67.5707,67.6175,67.4958,67.5145,575587.0
2023-01-20 12:00:00,72.09,72.13,71.99,72.0,429184.0,67.5051,67.5426,67.4115,67.4209,429184.0
2023-01-20 12:30:00,72.0,72.01,71.9,71.95,246072.0,67.4209,67.4302,67.3272,67.374,246072.0
2023-01-20 13:00:00,71.95,72.0,71.86,71.99,610898.0,67.374,67.4209,67.2898,67.4115,610898.0
2023-01-20 13:30:00,72.0,72.28,71.99,72.23,439474.0,67.4209,67.683,67.4115,67.6362,439474.0
2023-01-20 14:00:00,72.24,72.37,72.19,72.33,348007.0,67.6456,67.7673,67.5988,67.7299,348007.0
2023-01-20 14:30:00,72.33,72.39,72.3,72.36,233463.0,67.7299,67.786,67.7018,67.758,233463.0
2023-01-20 15:00:00,72.36,72.63,72.36,72.53,370926.0,67.758,68.0108,67.758,67.9171,370926.0
2023-01-20 15:30:00,72.53,72.65,72.49,72.63,2164290.0,67.9171,68.0295,67.8797,68.0108,2164290.0
2023-01-23 09:30:00,72.76,72.93,72.54,72.91,803845.0,68.1325,68.2917,67.9265,68.273,803845.0
2023-01-23 10:00:00,72.91,73.04,72.83,73.0,629934.0,68.273,68.3947,68.1981,68.3573,629934.0
2023-01-23 10:30:00,73.0,73.05,72.87,72.93,602800.0,68.3573,68.4041,68.2355,68.2917,602800.0
2023-01-23 11:00:00,72.93,73.2,72.93,72.98,1198656.0,68.2917,68.5445,68.2917,68.3385,1198656.0
2023-01-23 11:30:00,72.98,73.06,72.88,72.95,871245.0,68.3385,68.4134,68.2449,68.3104,871245.0
2023-01-23 12:00:00,72.95,72.96,72.78,72.96,521451.0,68.3104,68.3198,68.1512,68.3198,521451.0
2023-01-23 12:30:00,72.96,73.1,72.93,73.08,492099.0,68.3198,68.4509,68.2917,68.4322,492099.0
2023-01-23 13:00:00,73.08,73.19,73.08,73.13,571734.0,68.4322,68.5352,68.4322,68.479,571734.0
2023-01-23 13:30:00,73.13,73.23,73.09,73.13,466506.0,68.479,68.5726,68.4415,68.479,466506.0
2023-01-23 14:00:00,73.14,73.14,72.8,72.81,410549.0,68.4883,68.4883,68.17,68.1793,410549.0
2023-01-23 14:30:00,72.81,72.91,72.62,72.72,729259.0,68.1793,68.273,68.0014,68.0951,729259.0
2023-01-23 15:00:00,72.71,72.89,72.7,72.84,804015.0,68.0857,68.2542,68.0763,68.2074,804015.0
2023-01-23 15:30:00,72.84,72.88,72.76,72.84,1724615.0,68.2074,68.2449,68.1325,68.2074,1724615.0
2023-01-24 09:30:00,72.78,73.35,72.4,72.43,1968652.0,68.1512,68.685,67.7954,67.8235,1968652.0
2023-01-24 10:00:00,72.43,72.65,72.42,72.58,892217.0,67.8235,68.0295,67.8141,67.964,892217.0
2023-01-24 10:30:00,72.58,72.91,72.52,72.86,398240.0,67.964,68.273,67.9078,68.2262,398240.0
2023-01-24 11:00:00,72.87,72.97,72.79,72.95,369822.0,68.2355,68.3292,68.1606,68.3104,369822.0
2023-01-24 11:30:00,72.97,72.97,72.83,72.89,465894.0,68.3292,68.3292,68.1981,68.2542,465894.0
2023-01-24 12:00:00,72.9,72.93,72.77,72.86,337883.0,68.2636,68.2917,68.1419,68.2262,337883.0
2023-01-24 12:30:00,72.86,72.98,72.83,72.95,598373.0,68.2262,68.3385,68.1981,68.3104,598373.0
2023-01-24 13:00:00,72.95,73.07,72.91,73.02,545860.0,68.3104,68.4228,68.273,68.376,545860.0
2023-01-24 13:30:00,73.05,73.15,73.0,73.12,1374299.0,68.4041,68.4977,68.3573,68.4696,1374299.0
2023-01-24 14:00:00,73.11,73.14,73.0,73.12,796737.0,68.4603,68.4883,68.3573,68.4696,796737.0
2023-01-24 14:30:00,73.12,73.25,73.11,73.21,833176.0,68.4696,68.5914,68.4603,68.5539,833176.0
2023-01-24 15:00:00,73.2,73.22,73.06,73.09,539569.0,68.5445,68.5633,68.4134,68.4415,539569.0
2023-01-24 15:30:00,73.1,73.2,73.03,73.13,1921518.0,68.4509,68.5445,68.3853,68.479,1921518.0
2023-01-25 09:30:00,72.71,72.87,72.67,72.74,1203871.0,68.0857,68.2355,68.0482,68.1138,1203871.0
2023-01-25 10:00:00,72.74,72.84,72.61,72.64,1245573.0,68.1138,68.2074,67.9921,68.0201,1245573.0
2023-01-25 10:30:00,72.64,72.66,72.35,72.45,727179.0,68.0201,68.0389,67.7486,67.8422,727179.0
2023-01-25 11:00:00,72.44,72.59,72.4,72.55,935689.0,67.8329,67.9733,67.7954,67.9359,935689.0
2023-01-25 11:30:00,72.56,72.69,72.45,72.61,384909.0,67.9452,68.067,67.8422,67.9921,384909.0
2023-01-25 12:00:00,72.61,72.67,72.52,72.64,262579.0,67.9921,68.0482,67.9078,68.0201,262579.0
2023-01-25 12:30:00,72.64,72.78,72.64,72.72,346488.0,68.0201,68.1512,68.0201,68.0951,346488.0
2023-01-25 13:00:00,72.73,72.97,72.72,72.94,292169.0,68.1044,68.3292,68.0951,68.3011,292169.0
2023-01-25 13:30:00,72.94,72.96,72.86,72.95,267565.0,68.3011,68.3198,68.2262,68.3104,267565.0
2023-01-25 14:00:00,72.95,73.15,72.9,73.04,1041328.0,68.3104,68.4977,68.2636,68.3947,1041328.0
2023-01-25 14:30:00,73.03,73.17,72.98,73.16,247754.0,68.3853,68.5164,68.3385,68.5071,247754.0
2023-01-25 15:00:00,73.15,73.26,73.12,73.26,701435.0,68.4977,68.6007,68.4696,68.6007,701435.0
2023-01-25 15:30:00,73.26,73.33,73.15,73.33,1820264.0,68.6007,68.6663,68.4977,68.6663,1820264.0
2023-01-26 09:30:00,73.31,73.32,72.83,72.97,1078837.0,68.6475,68.6569,68.1981,68.3292,1078837.0
2023-01-26 10:00:00,72.98,73.1,72.88,73.02,484818.0,68.3385,68.4509,68.2449,68.376,484818.0
2023-01-26 10:30:00,73.01,73.07,72.84,72.91,488728.0,68.3666,68.4228,68.2074,68.273,488728.0
2023-01-26 11:00:00,72.91,73.03,72.84,72.95,310956.0,68.273,68.3853,68.2074,68.3104,310956.0
2023-01-26 11:30:00,72.95,73.05,72.9,72.97,494931.0,68.3104,68.4041,68.2636,68.3292,494931.0
2023-01-26 12:00:00,72.98,73.11,72.97,73.06,166805.0,68.3385,68.4603,68.3292,68.4134,166805.0
2023-01-26 12:30:00,73.06,73.14,73.02,73.04,331438.0,68.4134,68.4883,68.376,68.3947,331438.0
2023-01-26 13:00:00,73.05,73.17,73.02,73.15,277441.0,68.4041,68.5164,68.376,68.4977,277441.0
2023-01-26 13:30:00,73.15,73.26,73.09,73.11,447607.0,68.4977,68.6007,68.4415,68.4603,447607.0
2023-01-26 14:00:00,73.11,73.14,72.99,73.04,335444.0,68.4603,68.4883,68.3479,68.3947,335444.0
2023-01-26 14:30:00,73.04,73.16,73.03,73.1,365035.0,68.3947,68.5071,68.3853,68.4509,365035.0
2023-01-26 15:00:00,73.09,73.16,73.07,73.1,293015.0,68.4415,68.5071,68.4228,68.4509,293015.0
2023-01-26 15:30:00,73.09,73.11,72.99,73.07,1249304.0,68.4415,68.4603,68.3479,68.4228,1249304.0
2023-01-27 09:30:00,73.02,73.06,72.74,72.9,696762.0,68.376,68.4134,68.1138,68.2636,696762.0
2023-01-27 10:00:00,72.91,72.96,72.73,72.81,569492.0,68.273,68.3198,68.1044,68.1793,569492.0
2023-01-27 10:30:00,72.81,72.88,72.5,72.55,646563.0,68.1793,68.2449,67.8891,67.9359,646563.0
2023-01-27 11:00:00,72.55,72.67,72.5,72.66,351805.0,67.9359,68.0482,67.8891,68.0389,351805.0
2023-01-27 11:30:00,72.66,72.82,72.65,72.8,589826.0,68.0389,68.1887,68.0295,68.17,589826.0
2023-01-27 12:00:00,72.8,72.95,72.75,72.86,445858.0,68.17,68.3104,68.1232,68.2262,445858.0
2023-01-27 12:30:00,72.85,73.02,72.83,72.98,334391.0,68.2168,68.376,68.1981,68.3385,334391.0
2023-01-27 13:00:00,72.98,73.0,72.86,72.94,315468.0,68.3385,68.3573,68.2262,68.3011,315468.0
2023-01-27 13:30:00,72.93,72.97,72.83,72.92,363120.0,68.2917,68.3292,68.1981,68.2823,363120.0
2023-01-27 14:00:00,72.92,73.05,72.88,73.04,239913.0,68.2823,68.4041,68.2449,68.3947,239913.0
2023-01-27 14:30:00,73.04,73.15,73.04,73.12,285210.0,68.3947,68.4977,68.3947,68.4696,285210.0
2023-01-27 15:00:00,73.12,73.2,73.02,73.08,423579.0,68.4696,68.5445,68.376,68.4322,423579.0
2023-01-27 15:30:00,73.08,73.13,72.81,72.85,1924175.0,68.4322,68.479,68.1793,68.2168,1924175.0
2023-01-30 09:30:00,72.71,73.26,72.71,73.24,1146680.0,68.0857,68.6007,68.0857,68.582,1146680.0
2023-01-30 10:00:00,73.24,73.49,73.22,73.48,920762.0,68.582,68.8161,68.5633,68.8067,920762.0
2023-01-30 10:30:00,73.48,73.5,73.2,73.3,701170.0,68.8067,68.8255,68.5445,68.6382,701170.0
2023-01-30 11:00:00,73.29,73.35,73.07,73.11,893823.0,68.6288,68.685,68.4228,68.4603,893823.0
2023-01-30 11:30:00,73.11,73.16,73.01,73.12,554047.0,68.4603,68.5071,68.3666,68.4696,554047.0
2023-01-30 12:00:00,73.11,73.16,72.94,72.99,401061.0,68.4603,68.5071,68.3011,68.3479,401061.0
2023-01-30 12:30:00,72.99,73.11,72.92,72.95,229792.0,68.3479,68.4603,68.2823,68.3104,229792.0
2023-01-30 13:00:00,72.94,73.1,72.9,73.06,243709.0,68.3011,68.4509,68.2636,68.4134,243709.0
2023-01-30 13:30:00,73.06,73.08,72.88,72.98,473856.0,68.4134,68.4322,68.2449,68.3385,473856.0
2023-01-30 14:00:00,72.97,73.0,72.87,72.88,178817.0,68.3292,68.3573,68.2355,68.2449,178817.0
2023-01-30 14:30:00,72.87,72.93,72.83,72.89,476372.0,68.2355,68.2917,68.1981,68.2542,476372.0
2023-01-30 15:00:00,72.88,72.95,72.84,72.88,1020425.0,68.2449,68.3104,68.2074,68.2449,1020425.0
2023-01-30 15:30:00,72.87,73.02,72.82,72.95,1961304.0,68.2355,68.376,68.1887,68.3104,1961304.0
2023-01-31 09:30:00,73.09,73.19,72.92,72.94,978352.0,68.4415,68.5352,68.2823,68.3011,978352.0
2023-01-31 10:00:00,72.93,73.18,72.87,73.08,911988.0,68.2917,68.5258,68.2355,68.4322,911988.0
2023-01-31 10:30:00,73.08,73.13,72.91,72.93,467687.0,68.4322,68.479,68.273,68.2917,467687.0
2023-01-31 11:00:00,72.94,73.07,72.9,73.02,394008.0,68.3011,68.4228,68.2636,68.376,394008.0
2023-01-31 11:30:00,73.02,73.12,73.02,73.09,318610.0,68.376,68.4696,68.376,68.4415,318610.0
2023-01-31 12:00:00,73.1,73.11,73.0,73.11,283741.0,68.4509,68.4603,68.3573,68.4603,283741.0
2023-01-31 12:30:00,73.1,73.2,73.08,73.16,212209.0,68.4509,68.5445,68.4322,68.5071,212209.0
2023-01-31 13:00:00,73.16,73.21,73.13,73.2,234443.0,68.5071,68.5539,68.479,68.5445,234443.0
2023-01-31 13:30:00,73.2,73.29,73.19,73.28,228606.0,68.5445,68.6288,68.5352,68.6194,228606.0
2023-01-31 14:00:00,73.29,73.36,73.23,73.27,442088.0,68.6288,68.6944,68.5726,68.6101,442088.0
2023-01-31 14:30:00,73.27,73.38,73.25,73.33,235226.0,68.6101,68.7131,68.5914,68.6663,235226.0
2023-01-31 15:00:00,73.34,73.41,73.28,73.3,452974.0,68.6756,68.7412,68.6194,68.6382,452974.0
2023-01-31 15:30:00,73.3,73.75,73.29,73.75,1776698.0,68.6382,69.0596,68.6288,69.0596,1776698.0
2023-02-01 09:30:00,73.68,73.85,73.52,73.82,910567.0,68.994,69.1532,68.8442,69.1251,910567.0
2023-02-01 10:00:00,73.84,73.85,73.59,73.62,869072.0,69.1438,69.1532,68.9097,68.9378,869072.0
2023-02-01 10:30:00,73.61,73.68,73.39,73.52,833821.0,68.9285,68.994,68.7224,68.8442,833821.0
2023-02-01 11:00:00,73.51,73.78,73.5,73.73,598982.0,68.8348,69.0876,68.8255,69.0408,598982.0
2023-02-01 11:30:00,73.74,73.79,73.71,73.72,539541.0,69.0502,69.097,69.0221,69.0315,539541.0
2023-02-01 12:00:00,73.71,73.75,73.64,73.7,378336.0,69.0221,69.0596,68.9565,69.0127,378336.0
2023-02-01 12:30:00,73.71,73.73,73.54,73.55,657857.0,69.0221,69.0408,68.8629,68.8723,657857.0
2023-02-01 13:00:00,73.56,73.67,73.54,73.63,347867.0,68.8816,68.9846,68.8629,68.9472,347867.0
2023-02-01 13:30:00,73.64,73.77,73.59,73.7,427903.0,68.9565,69.0783,68.9097,69.0127,427903.0
2023-02-01 14:00:00,73.69,73.8,73.47,73.61,917149.0,69.0034,69.1064,68.7974,68.9285,917149.0
2023-02-01 14:30:00,73.62,74.28,73.36,74.17,2008589.0,68.9378,69.5558,68.6944,69.4528,2008589.0
2023-02-01 15:00:00,74.17,74.44,74.16,74.4,1260848.0,69.4528,69.7057,69.4435,69.6682,1260848.0
2023-02-01 15:30:00,74.41,74.66,74.22,74.32,2768305.0,69.6776,69.9117,69.4997,69.5933,2768305.0
2023-02-02 09:30:00,73.83,73.93,73.51,73.77,1332410.0,69.1345,69.2281,68.8348,69.0783,1332410.0
2023-02-02 10:00:00,73.78,73.92,73.53,73.84,837879.0,69.0876,69.2187,68.8535,69.1438,837879.0
2023-02-02 10:30:00,73.85,74.17,73.85,74.06,537829.0,69.1532,69.4528,69.1532,69.3498,537829.0
2023-02-02 11:00:00,74.06,74.06,73.83,73.87,944911.0,69.3498,69.3498,69.1345,69.1719,944911.0
2023-02-02 11:30:00,73.86,73.9,73.67,73.67,390808.0,69.1626,69.2,68.9846,68.9846,390808.0
2023-02-02 12:00:00,73.68,73.74,73.6,73.64,447777.0,68.994,69.0502,68.9191,68.9565,447777.0
2023-02-02 12:30:00,73.64,73.72,73.62,73.7,216394.0,68.9565,69.0315,68.9378,69.0127,216394.0
2023-02-02 13:00:00,73.7,73.75,73.48,73.48,438374.0,69.0127,69.0596,68.8067,68.8067,438374.0
2023-02-02 13:30:00,73.49,73.7,73.47,73.67,455626.0,68.8161,69.0127,68.7974,68.9846,455626.0
2023-02-02 14:00:00,73.67,73.72,73.36,73.47,866690.0,68.9846,69.0315,68.6944,68.7974,866690.0
2023-02-02 14:30:00,73.47,73.63,73.39,73.53,864636.0,68.7974,68.9472,68.7224,68.8535,864636.0
2023-02-02 15:00:00,73.53,73.83,73.49,73.8,1354032.0,68.8535,69.1345,68.8161,69.1064,1354032.0
2023-02-02 15:30:00,73.8,73.86,73.59,73.7,2111006.0,69.1064,69.1626,68.9097,69.0127,2111006.0
2023-02-03 09:30:00,73.85,73.93,72.99,73.01,1719562.0,69.1532,69.2281,68.3479,68.3666,1719562.0
2023-02-03 10:00:00,73.01,73.2,72.86,73.03,1351671.0,68.3666,68.5445,68.2262,68.3853,1351671.0
2023-02-03 10:30:00,73.03,73.2,72.97,73.09,761220.0,68.3853,68.5445,68.3292,68.4415,761220.0
2023-02-03 11:00:00,73.09,73.32,73.09,73.29,577406.0,68.4415,68.6569,68.4415,68.6288,577406.0
2023-02-03 11:30:00,73.29,73.33,73.02,73.04,590665.0,68.6288,68.6663,68.376,68.3947,590665.0
2023-02-03 12:00:00,73.03,73.28,73.01,73.26,264018.0,68.3853,68.6194,68.3666,68.6007,264018.0
2023-02-03 12:30:00,73.25,73.36,73.18,73.21,489315.0,68.5914,68.6944,68.5258,68.5539,489315.0
2023-02-03 13:00:00,73.22,73.25,73.05,73.12,353591.0,68.5633,68.5914,68.4041,68.4696,353591.0
2023-02-03 13:30:00,73.11,73.27,73.05,73.26,404995.0,68.4603,68.6101,68.4041,68.6007,404995.0
2023-02-03 14:00:00,73.26,73.34,73.18,73.26,769064.0,68.6007,68.6756,68.5258,68.6007,769064.0
2023-02-03 14:30:00,73.25,73.33,73.16,73.22,942479.0,68.5914,68.6663,68.5071,68.5633,942479.0
2023-02-03 15:00:00,73.21,73.41,73.12,73.33,566284.0,68.5539,68.7412,68.4696,68.6663,566284.0
2023-02-03 15:30:00,73.33,73.46,73.29,73.42,2459562.0,68.6663,68.788,68.6288,68.7505,2459562.0
2023-02-06 09:30:00,73.28,73.54,73.23,73.35,678527.0,68.6194,68.8629,68.5726,68.685,678527.0
2023-02-06 10:00:00,73.36,73.41,73.26,73.3,705115.0,68.6944,68.7412,68.6007,68.6382,705115.0
2023-02-06 10:30:00,73.3,73.5,73.27,73.42,345119.0,68.6382,68.8255,68.6101,68.7505,345119.0
2023-02-06 11:00:00,73.42,73.55,73.41,73.5,327730.0,68.7505,68.8723,68.7412,68.8255,327730.0
2023-02-06 11:30:00,73.51,73.53,73.27,73.28,244980.0,68.8348,68.8535,68.6101,68.6194,244980.0
2023-02-06 12:00:00,73.28,73.36,73.23,73.33,264816.0,68.6194,68.6944,68.5726,68.6663,264816.0
2023-02-06 12:30:00,73.33,73.42,73.32,73.4,231822.0,68.6663,68.7505,68.6569,68.7318,231822.0
2023-02-06 13:00:00,73.39,73.52,73.39,73.48,431808.0,68.7224,68.8442,68.7224,68.8067,431808.0
2023-02-06 13:30:00,73.48,73.53,73.42,73.43,241167.0,68.8067,68.8535,68.7505,68.7599,241167.0
2023-02-06 14:00:00,73.42,73.63,73.41,73.54,221289.0,68.7505,68.9472,68.7412,68.8629,221289.0
2023-02-06 14:30:00,73.54,73.55,73.41,73.49,259592.0,68.8629,68.8723,68.7412,68.8161,259592.0
2023-02-06 15:00:00,73.49,73.53,73.36,73.38,304226.0,68.8161,68.8535,68.6944,68.7131,304226.0
2023-02-06 15:30:00,73.38,73.56,73.32,73.5,1387237.0,68.7131,68.8816,68.6569,68.8255,1387237.0
2023-02-07 09:30:00,72.96,72.98,72.51,72.69,1023300.0,68.3198,68.3385,67.8984,68.067,1023300.0
2023-02-07 10:00:00,72.69,72.81,72.63,72.72,535266.0,68.067,68.1793,68.0108,68.0951,535266.0
2023-02-07 10:30:00,72.72,72.83,72.66,72.71,243927.0,68.0951,68.1981,68.0389,68.0857,243927.0
2023-02-07 11:00:00,72.71,72.88,72.7,72.84,215574.0,68.0857,68.2449,68.0763,68.2074,215574.0
2023-02-07 11:30:00,72.84,72.91,72.71,72.74,710322.0,68.2074,68.273,68.0857,68.1138,710322.0
2023-02-07 12:00:00,72.74,72.76,72.67,72.7,212992.0,68.1138,68.1325,68.0482,68.0763,212992.0
2023-02-07 12:30:00,72.7,73.26,72.67,73.14,796408.0,68.0763,68.6007,68.0482,68.4883,796408.0
2023-02-07 13:00:00,73.15,73.25,72.73,72.73,984093.0,68.4977,68.5914,68.1044,68.1044,984093.0
2023-02-07 13:30:00,72.75,72.75,72.44,72.56,633457.0,68.1232,68.1232,67.8329,67.9452,633457.0
2023-02-07 14:00:00,72.56,73.0,72.56,72.92,400777.0,67.9452,68.3573,67.9452,68.2823,400777.0
2023-02-07 14:30:00,72.92,73.06,72.89,73.04,313281.0,68.2823,68.4134,68.2542,68.3947,313281.0
2023-02-07 15:00:00,73.04,73.2,72.99,73.09,381783.0,68.3947,68.5445,68.3479,68.4415,381783.0
2023-02-07 15:30:00,73.09,73.32,73.0,73.19,1460300.0,68.4415,68.6569,68.3573,68.5352,1460300.0
2023-02-08 09:30:00,72.78,72.91,72.7,72.87,725316.0,68.1512,68.273,68.0763,68.2355,725316.0
2023-02-08 10:00:00,72.88,72.91,72.67,72.76,419683.0,68.2449,68.273,68.0482,68.1325,419683.0
2023-02-08 10:30:00,72.76,72.85,72.73,72.78,635654.0,68.1325,68.2168,68.1044,68.1512,635654.0
2023-02-08 11:00:00,72.77,72.85,72.66,72.71,660704.0,68.1419,68.2168,68.0389,68.0857,660704.0
2023-02-08 11:30:00,72.71,72.73,72.55,72.62,418780.0,68.0857,68.1044,67.9359,68.0014,418780.0
2023-02-08 12:00:00,72.62,72.65,72.49,72.63,527255.0,68.0014,68.0295,67.8797,68.0108,527255.0
2023-02-08 12:30:00,72.64,72.71,72.56,72.69,555343.0,68.0201,68.0857,67.9452,68.067,555343.0
2023-02-08 13:00:00,72.69,72.8,72.67,72.67,258614.0,68.067,68.17,68.0482,68.0482,258614.0
2023-02-08 13:30:00,72.67,72.68,72.58,72.65,293879.0,68.0482,68.0576,67.964,68.0295,293879.0
2023-02-08 14:00:00,72.65,72.69,72.53,72.59,274844.0,68.0295,68.067,67.9171,67.9733,274844.0
2023-02-08 14:30:00,72.59,72.72,72.55,72.71,405464.0,67.9733,68.0951,67.9359,68.0857,405464.0
2023-02-08 15:00:00,72.7,72.72,72.55,72.63,617001.0,68.0763,68.0951,67.9359,68.0108,617001.0
2023-02-08 15:30:00,72.62,72.71,72.56,72.61,1967585.0,68.0014,68.0857,67.9452,67.9921,1967585.0
2023-02-09 09:30:00,73.0,73.26,72.89,72.98,855300.0,68.3573,68.6007,68.2542,68.3385,855300.0
2023-02-09 10:00:00,72.98,73.01,72.74,72.81,482862.0,68.3385,68.3666,68.1138,68.1793,482862.0
2023-02-09 10:30:00,72.8,72.87,72.69,72.8,769730.0,68.17,68.2355,68.067,68.17,769730.0
2023-02-09 11:00:00,72.8,72.82,72.57,72.64,341679.0,68.17,68.1887,67.9546,68.0201,341679.0
2023-02-09 11:30:00,72.64,72.65,72.53,72.61,350204.0,68.0201,68.0295,67.9171,67.9921,350204.0
2023-02-09 12:00:00,72.61,72.67,72.55,72.55,252968.0,67.9921,68.0482,67.9359,67.9359,252968.0
2023-02-09 12:30:00,72.54,72.55,72.33,72.44,283842.0,67.9265,67.9359,67.7299,67.8329,283842.0
2023-02-09 13:00:00,72.43,72.49,72.37,72.43,391382.0,67.8235,67.8797,67.7673,67.8235,391382.0
2023-02-09 13:30:00,72.43,72.54,72.36,72.42,199157.0,67.8235,67.9265,67.758,67.8141,199157.0
2023-02-09 14:00:00,72.43,72.46,72.33,72.39,494237.0,67.8235,67.8516,67.7299,67.786,494237.0
2023-02-09 14:30:00,72.39,72.5,72.37,72.45,744833.0,67.786,67.8891,67.7673,67.8422,744833.0
2023-02-09 15:00:00,72.46,72.47,72.3,72.33,722537.0,67.8516,67.861,67.7018,67.7299,722537.0
2023-02-09 15:30:00,72.33,72.49,72.2,72.33,1264330.0,67.7299,67.8797,67.6081,67.7299,1264330.0
2023-02-10 09:30:00,72.3,72.54,72.14,72.5,927524.0,67.7018,67.9265,67.5519,67.8891,927524.0
2023-02-10 10:00:00,72.51,72.67,72.4,72.59,595871.0,67.8984,68.0482,67.7954,67.9733,595871.0
2023-02-10 10:30:00,72.59,72.63,72.44,72.55,652783.0,67.9733,68.0108,67.8329,67.9359,652783.0
2023-02-10 11:00:00,72.54,72.63,72.5,72.61,424650.0,67.9265,68.0108,67.8891,67.9921,424650.0
2023-02-10 11:30:00,72.61,72.67,72.54,72.6,415784.0,67.9921,68.0482,67.9265,67.9827,415784.0
2023-02-10 12:00:00,72.6,72.66,72.52,72.65,595570.0,67.9827,68.0389,67.9078,68.0295,595570.0
2023-02-10 12:30:00,72.65,72.78,72.64,72.78,278039.0,68.0295,68.1512,68.0201,68.1512,278039.0
2023-02-10 13:00:00,72.78,72.94,72.71,72.9,651509.0,68.1512,68.3011,68.0857,68.2636,651509.0
2023-02-10 13:30:00,72.89,72.95,72.85,72.9,385687.0,68.2542,68.3104,68.2168,68.2636,385687.0
2023-02-10 14:00:00,72.9,72.91,72.78,72.84,318858.0,68.2636,68.273,68.1512,68.2074,318858.0
2023-02-10 14:30:00,72.84,72.96,72.79,72.93,182463.0,68.2074,68.3198,68.1606,68.2917,182463.0
2023-02-10 15:00:00,72.93,72.98,72.79,72.86,503337.0,68.2917,68.3385,68.1606,68.2262,503337.0
2023-02-10 15:30:00,72.86,73.03,72.83,72.98,1375632.0,68.2262,68.3853,68.1981,68.3385,1375632.0
2023-02-13 09:30:00,73.19,73.37,73.15,73.36,967527.0,68.5352,68.7037,68.4977,68.6944,967527.0
2023-02-13 10:00:00,73.36,73.65,73.31,73.64,444078.0,68.6944,68.9659,68.6475,68.9565,444078.0
2023-02-13 10:30:00,73.65,73.68,73.55,73.62,336180.0,68.9659,68.994,68.8723,68.9378,336180.0
2023-02-13 11:00:00,73.63,73.65,73.52,73.56,523682.0,68.9472,68.9659,68.8442,68.8816,523682.0
2023-02-13 11:30:00,73.56,73.74,73.51,73.69,601053.0,68.8816,69.0502,68.8348,69.0034,601053.0
2023-02-13 12:00:00,73.68,73.72,73.61,73.63,439012.0,68.994,69.0315,68.9285,68.9472,439012.0
2023-02-13 12:30:00,73.63,73.68,73.58,73.64,233375.0,68.9472,68.994,68.9004,68.9565,233375.0
2023-02-13 13:00:00,73.64,73.65,73.57,73.62,253346.0,68.9565,68.9659,68.891,68.9378,253346.0
2023-02-13 13:30:00,73.62,73.71,73.62,73.7,140598.0,68.9378,69.0221,68.9378,69.0127,140598.0
2023-02-13 14:00:00,73.71,73.74,73.63,73.64,203040.0,69.0221,69.0502,68.9472,68.9565,203040.0
2023-02-13 14:30:00,73.64,73.66,73.56,73.58,350414.0,68.9565,68.9753,68.8816,68.9004,350414.0
2023-02-13 15:00:00,73.58,73.68,73.52,73.67,591709.0,68.9004,68.994,68.8442,68.9846,591709.0
2023-02-13 15:30:00,73.67,73.83,73.66,73.82,1102523.0,68.9846,69.1345,68.9753,69.1251,1102523.0
2023-02-14 09:30:00,73.75,73.78,73.43,73.63,1108912.0,69.0596,69.0876,68.7599,68.9472,1108912.0
2023-02-14 10:00:00,73.64,73.77,73.47,73.48,439810.0,68.9565,69.0783,68.7974,68.8067,439810.0
2023-02-14 10:30:00,73.48,73.5,73.07,73.09,386372.0,68.8067,68.8255,68.4228,68.4415,386372.0
2023-02-14 11:00:00,73.09,73.39,73.06,73.08,362271.0,68.4415,68.7224,68.4134,68.4322,362271.0
2023-02-14 11:30:00,73.08,73.08,72.88,72.99,975940.0,68.4322,68.4322,68.2449,68.3479,975940.0
2023-02-14 12:00:00,72.99,73.2,72.97,73.11,275352.0,68.3479,68.5445,68.3292,68.4603,275352.0
2023-02-14 12:30:00,73.1,73.22,73.1,73.18,514412.0,68.4509,68.5633,68.4509,68.5258,514412.0
2023-02-14 13:00:00,73.18,73.48,73.18,73.31,473590.0,68.5258,68.8067,68.5258,68.6475,473590.0
2023-02-14 13:30:00,73.32,73.35,73.24,73.3,533364.0,68.6569,68.685,68.582,68.6382,533364.0
2023-02-14 14:00:00,73.31,73.36,73.18,73.29,335840.0,68.6475,68.6944,68.5258,68.6288,335840.0
2023-02-14 14:30:00,73.3,73.43,73.29,73.39,350742.0,68.6382,68.7599,68.6288,68.7224,350742.0
2023-02-14 15:00:00,73.4,73.44,73.31,73.31,370271.0,68.7318,68.7693,68.6475,68.6475,370271.0
2023-02-14 15:30:00,73.31,73.33,73.1,73.13,1917351.0,68.6475,68.6663,68.4509,68.479,1917351.0
2023-02-15 09:30:00,72.99,73.08,72.75,72.83,711871.0,68.3479,68.4322,68.1232,68.1981,711871.0
2023-02-15 10:00:00,72.82,72.92,72.68,72.88,526993.0,68.1887,68.2823,68.0576,68.2449,526993.0
2023-02-15 10:30:00,72.89,72.95,72.77,72.78,594483.0,68.2542,68.3104,68.1419,68.1512,594483.0
2023-02-15 11:00:00,72.78,72.97,72.76,72.95,676580.0,68.1512,68.3292,68.1325,68.3104,676580.0
2023-02-15 11:30:00,72.95,73.04,72.89,73.0,503402.0,68.3104,68.3947,68.2542,68.3573,503402.0
2023-02-15 12:00:00,73.0,73.01,72.79,72.82,577867.0,68.3573,68.3666,68.1606,68.1887,577867.0
2023-02-15 12:30:00,72.81,72.9,72.78,72.85,495137.0,68.1793,68.2636,68.1512,68.2168,495137.0
2023-02-15 13:00:00,72.85,72.95,72.8,72.93,520980.0,68.2168,68.3104,68.17,68.2917,520980.0
2023-02-15 13:30:00,72.94,72.99,72.91,72.96,378801.0,68.3011,68.3479,68.273,68.3198,378801.0
2023-02-15 14:00:00,72.96,72.98,72.88,72.93,260176.0,68.3198,68.3385,68.2449,68.2917,260176.0
2023-02-15 14:30:00,72.94,73.04,72.9,72.93,365606.0,68.3011,68.3947,68.2636,68.2917,365606.0
2023-02-15 15:00:00,72.93,73.12,72.93,73.1,369645.0,68.2917,68.4696,68.2917,68.4509,369645.0
2023-02-15 15:30:00,73.11,73.29,73.09,73.28,1659978.0,68.4603,68.6288,68.4415,68.6194,1659978.0
2023-02-16 09:30:00,72.63,72.75,72.33,72.35,666445.0,68.0108,68.1232,67.7299,67.7486,666445.0
2023-02-16 10:00:00,72.35,72.64,72.3,72.64,485097.0,67.7486,68.0201,67.7018,68.0201,485097.0
2023-02-16 10:30:00,72.65,72.77,72.61,72.77,444719.0,68.0295,68.1419,67.9921,68.1419,444719.0
2023-02-16 11:00:00,72.77,72.91,72.71,72.88,299047.0,68.1419,68.273,68.0857,68.2449,299047.0
2023-02-16 11:30:00,72.89,72.99,72.83,72.95,402492.0,68.2542,68.3479,68.1981,68.3104,402492.0
2023-02-16 12:00:00,72.95,73.05,72.92,72.98,195749.0,68.3104,68.4041,68.2823,68.3385,195749.0
2023-02-16 12:30:00,72.98,73.09,72.94,73.04,327395.0,68.3385,68.4415,68.3011,68.3947,327395.0
2023-02-16 13:00:00,73.04,73.09,72.98,72.98,397043.0,68.3947,68.4415,68.3385,68.3385,397043.0
2023-02-16 13:30:00,72.98,73.05,72.94,73.01,298153.0,68.3385,68.4041,68.3011,68.3666,298153.0
2023-02-16 14:00:00,73.01,73.17,73.0,73.14,301338.0,68.3666,68.5164,68.3573,68.4883,301338.0
2023-02-16 14:30:00,73.14,73.18,73.07,73.09,572187.0,68.4883,68.5258,68.4228,68.4415,572187.0
2023-02-16 15:00:00,73.09,73.1,72.88,72.9,1182579.0,68.4415,68.4509,68.2449,68.2636,1182579.0
2023-02-16 15:30:00,72.91,72.92,72.71,72.74,1703630.0,68.273,68.2823,68.0857,68.1138,1703630.0
2023-02-17 09:30:00,72.55,73.14,72.53,72.95,1033892.0,67.9359,68.4883,67.9171,68.3104,1033892.0
2023-02-17 10:00:00,72.95,73.27,72.94,73.19,816627.0,68.3104,68.6101,68.3011,68.5352,816627.0
2023-02-17 10:30:00,73.19,73.3,73.01,73.06,610610.0,68.5352,68.6382,68.3666,68.4134,610610.0
2023-02-17 11:00:00,73.07,73.09,73.0,73.08,403734.0,68.4228,68.4415,68.3573,68.4322,403734.0
2023-02-17 11:30:00,73.08,73.13,73.0,73.12,455119.0,68.4322,68.479,68.3573,68.4696,455119.0
2023-02-17 12:00:00,73.12,73.42,73.11,73.39,842017.0,68.4696,68.7505,68.4603,68.7224,842017.0
2023-02-17 12:30:00,73.38,73.38,73.14,73.2,267086.0,68.7131,68.7131,68.4883,68.5445,267086.0
2023-02-17 13:00:00,73.2,73.28,73.19,73.25,219884.0,68.5445,68.6194,68.5352,68.5914,219884.0
2023-02-17 13:30:00,73.25,73.36,73.2,73.36,316440.0,68.5914,68.6944,68.5445,68.6944,316440.0
2023-02-17 14:00:00,73.36,73.54,73.36,73.51,525380.0,68.6944,68.8629,68.6944,68.8348,525380.0
2023-02-17 14:30:00,73.51,73.62,73.49,73.6,487347.0,68.8348,68.9378,68.8161,68.9191,487347.0
2023-02-17 15:00:00,73.59,73.67,73.55,73.6,623705.0,68.9097,68.9846,68.8723,68.9191,623705.0
2023-02-17 15:30:00,73.59,73.71,73.53,73.67,2568431.0,68.9097,69.0221,68.8535,68.9846,2568431.0
2023-02-21 09:30:00,73.38,73.54,73.01,73.24,1200170.0,68.7131,68.8629,68.3666,68.582,1200170.0
2023-02-21 10:00:00,73.23,73.43,73.15,73.39,783266.0,68.5726,68.7599,68.4977,68.7224,783266.0
2023-02-21 10:30:00,73.39,73.48,73.27,73.3,563420.0,68.7224,68.8067,68.6101,68.6382,563420.0
2023-02-21 11:00:00,73.3,73.5,73.28,73.4,652304.0,68.6382,68.8255,68.6194,68.7318,652304.0
2023-02-21 11:30:00,73.4,73.62,73.38,73.61,391271.0,68.7318,68.9378,68.7131,68.9285,391271.0
2023-02-21 12:00:00,73.61,73.68,73.52,73.55,450506.0,68.9285,68.994,68.8442,68.8723,450506.0
2023-02-21 12:30:00,73.55,73.73,73.54,73.7,308448.0,68.8723,69.0408,68.8629,69.0127,308448.0
2023-02-21 13:00:00,73.7,73.79,73.59,73.6,287578.0,69.0127,69.097,68.9097,68.9191,287578.0
2023-02-21 13:30:00,73.6,73.64,73.52,73.55,438604.0,68.9191,68.9565,68.8442,68.8723,438604.0
2023-02-21 14:00:00,73.55,73.56,73.38,73.5,284331.0,68.8723,68.8816,68.7131,68.8255,284331.0
2023-02-21 14:30:00,73.5,73.6,73.47,73.56,365821.0,68.8255,68.9191,68.7974,68.8816,365821.0
2023-02-21 15:00:00,73.57,73.6,73.48,73.56,253416.0,68.891,68.9191,68.8067,68.8816,253416.0
2023-02-21 15:30:00,73.56,73.62,73.39,73.42,1782267.0,68.8816,68.9378,68.7224,68.7505,1782267.0
2023-02-22 09:30:00,73.5,73.95,73.49,73.92,1146328.0,68.8255,69.2468,68.8161,69.2187,1146328.0
2023-02-22 10:00:00,73.92,74.01,73.78,73.96,759534.0,69.2187,69.303,69.0876,69.2562,759534.0
2023-02-22 10:30:00,73.95,73.96,73.64,73.75,510982.0,69.2468,69.2562,68.9565,69.0596,510982.0
2023-02-22 11:00:00,73.75,73.8,73.69,73.76,286298.0,69.0596,69.1064,69.0034,69.0689,286298.0
2023-02-22 11:30:00,73.76,73.8,73.68,73.76,304709.0,69.0689,69.1064,68.994,69.0689,304709.0
2023-02-22 12:00:00,73.76,73.76,73.65,73.7,307370.0,69.0689,69.0689,68.9659,69.0127,307370.0
2023-02-22 12:30:00,73.71,73.74,73.6,73.63,519043.0,69.0221,69.0502,68.9191,68.9472,519043.0
2023-02-22 13:00:00,73.63,73.68,73.56,73.66,307582.0,68.9472,68.994,68.8816,68.9753,307582.0
2023-02-22 13:30:00,73.66,73.67,73.54,73.59,324796.0,68.9753,68.9846,68.8629,68.9097,324796.0
2023-02-22 14:00:00,73.6,73.67,73.4,73.41,882997.0,68.9191,68.9846,68.7318,68.7412,882997.0
2023-02-22 14:30:00,73.4,73.42,73.14,73.18,622559.0,68.7318,68.7505,68.4883,68.5258,622559.0
2023-02-22 15:00:00,73.18,73.26,73.1,73.15,592556.0,68.5258,68.6007,68.4509,68.4977,592556.0
2023-02-22 15:30:00,73.15,73.3,73.12,73.3,1452079.0,68.4977,68.6382,68.4696,68.6382,1452079.0
2023-02-23 09:30:00,73.36,73.56,73.16,73.46,1288124.0,68.6944,68.8816,68.5071,68.788,1288124.0
2023-02-23 10:00:00,73.46,73.55,73.4,73.41,597252.0,68.788,68.8723,68.7318,68.7412,597252.0
2023-02-23 10:30:00,73.42,73.5,73.25,73.34,942515.0,68.7505,68.8255,68.5914,68.6756,942515.0
2023-02-23 11:00:00,73.34,73.39,72.99,73.03,656647.0,68.6756,68.7224,68.3479,68.3853,656647.0
2023-02-23 11:30:00,73.03,73.06,72.75,72.78,692757.0,68.3853,68.4134,68.1232,68.1512,692757.0
2023-02-23 12:00:00,72.78,72.9,72.75,72.83,517405.0,68.1512,68.2636,68.1232,68.1981,517405.0
2023-02-23 12:30:00,72.83,72.92,72.79,72.85,379077.0,68.1981,68.2823,68.1606,68.2168,379077.0
2023-02-23 13:00:00,72.86,72.91,72.83,72.85,461332.0,68.2262,68.273,68.1981,68.2168,461332.0
2023-02-23 13:30:00,72.86,72.87,72.74,72.81,429160.0,68.2262,68.2355,68.1138,68.1793,429160.0
2023-02-23 14:00:00,72.82,73.03,72.77,73.02,354556.0,68.1887,68.3853,68.1419,68.376,354556.0
2023-02-23 14:30:00,73.02,73.14,73.01,73.09,293245.0,68.376,68.4883,68.3666,68.4415,293245.0
2023-02-23 15:00:00,73.09,73.26,73.09,73.23,555262.0,68.4415,68.6007,68.4415,68.5726,555262.0
2023-02-23 15:30:00,73.23,73.28,73.14,73.18,1792101.0,68.5726,68.6194,68.4883,68.5258,1792101.0
2023-02-24 09:30:00,72.71,72.76,72.34,72.37,1623673.0,68.0857,68.1325,67.7392,67.7673,1623673.0
2023-02-24 10:00:00,72.35,72.59,72.33,72.38,836780.0,67.7486,67.9733,67.7299,67.7767,836780.0
2023-02-24 10:30:00,72.38,72.46,72.27,72.31,359982.0,67.7767,67.8516,67.6737,67.7111,359982.0
2023-02-24 11:00:00,72.32,72.54,72.32,72.5,340784.0,67.7205,67.9265,67.7205,67.8891,340784.0
2023-02-24 11:30:00,72.51,72.61,72.46,72.49,631992.0,67.8984,67.9921,67.8516,67.8797,631992.0
2023-02-24 12:00:00,72.49,72.6,72.44,72.56,730697.0,67.8797,67.9827,67.8329,67.9452,730697.0
2023-02-24 12:30:00,72.57,72.6,72.44,72.47,405420.0,67.9546,67.9827,67.8329,67.861,405420.0
2023-02-24 13:00:00,72.46,72.55,72.41,72.53,641172.0,67.8516,67.9359,67.8048,67.9171,641172.0
2023-02-24 13:30:00,72.53,72.62,72.43,72.62,523995.0,67.9171,68.0014,67.8235,68.0014,523995.0
2023-02-24 14:00:00,72.62,72.71,72.61,72.64,393030.0,68.0014,68.0857,67.9921,68.0201,393030.0
2023-02-24 14:30:00,72.65,72.79,72.52,72.76,360289.0,68.0295,68.1606,67.9078,68.1325,360289.0
2023-02-24 15:00:00,72.77,72.83,72.71,72.77,622152.0,68.1419,68.1981,68.0857,68.1419,622152.0
2023-02-24 15:30:00,72.77,72.77,72.52,72.72,1835674.0,68.1419,68.1419,67.9078,68.0951,1835674.0
2023-02-27 09:30:00,73.06,73.13,72.88,73.12,892339.0,68.4134,68.479,68.2449,68.4696,892339.0
2023-02-27 10:00:00,73.11,73.25,73.07,73.22,603129.0,68.4603,68.5914,68.4228,68.5633,603129.0
2023-02-27 10:30:00,73.22,73.26,72.96,73.01,551622.0,68.5633,68.6007,68.3198,68.3666,551622.0
2023-02-27 11:00:00,73.02,73.05,72.78,72.78,406702.0,68.376,68.4041,68.1512,68.1512,406702.0
2023-02-27 11:30:00,72.79,72.8,72.65,72.66,203580.0,68.1606,68.17,68.0295,68.0389,203580.0
2023-02-27 12:00:00,72.66,72.67,72.56,72.64,207804.0,68.0389,68.0482,67.9452,68.0201,207804.0
2023-02-27 12:30:00,72.63,72.7,72.57,72.65,162132.0,68.0108,68.0763,67.9546,68.0295,162132.0
2023-02-27 13:00:00,72.66,72.8,72.64,72.76,489003.0,68.0389,68.17,68.0201,68.1325,489003.0
2023-02-27 13:30:00,72.76,72.8,72.65,72.77,298767.0,68.1325,68.17,68.0295,68.1419,298767.0
2023-02-27 14:00:00,72.78,72.84,72.68,72.71,315204.0,68.1512,68.2074,68.0576,68.0857,315204.0
2023-02-27 14:30:00,72.71,72.74,72.64,72.66,318451.0,68.0857,68.1138,68.0201,68.0389,318451.0
2023-02-27 15:00:00,72.66,72.68,72.5,72.56,453815.0,68.0389,68.0576,67.8891,67.9452,453815.0
2023-02-27 15:30:00,72.56,72.66,72.47,72.63,1839057.0,67.9452,68.0389,67.861,68.0108,1839057.0
2023-02-28 09:30:00,72.33,72.37,72.08,72.2,1257580.0,67.7299,67.7673,67.4958,67.6081,1257580.0
2023-02-28 10:00:00,72.2,72.32,72.03,72.1,681727.0,67.6081,67.7205,67.4489,67.5145,681727.0
2023-02-28 10:30:00,72.1,72.13,72.0,72.1,569557.0,67.5145,67.5426,67.4209,67.5145,569557.0
2023-02-28 11:00:00,72.11,72.38,72.1,72.28,362555.0,67.5239,67.7767,67.5145,67.683,362555.0
2023-02-28 11:30:00,72.28,72.32,72.14,72.18,935215.0,67.683,67.7205,67.5519,67.5894,935215.0
2023-02-28 12:00:00,72.18,72.35,72.17,72.34,265803.0,67.5894,67.7486,67.58,67.7392,265803.0
2023-02-28 12:30:00,72.35,72.43,72.32,72.38,305537.0,67.7486,67.8235,67.7205,67.7767,305537.0
2023-02-28 13:00:00,72.37,72.44,72.37,72.42,188740.0,67.7673,67.8329,67.7673,67.8141,188740.0
2023-02-28 13:30:00,72.43,72.46,72.36,72.38,308965.0,67.8235,67.8516,67.758,67.7767,308965.0
2023-02-28 14:00:00,72.38,72.4,72.23,72.29,499172.0,67.7767,67.7954,67.6362,67.6924,499172.0
2023-02-28 14:30:00,72.29,72.31,72.12,72.13,332213.0,67.6924,67.7111,67.5332,67.5426,332213.0
2023-02-28 15:00:00,72.13,72.18,72.07,72.07,413848.0,67.5426,67.5894,67.4864,67.4864,413848.0
2023-02-28 15:30:00,72.07,72.19,71.99,72.02,2420778.0,67.4864,67.5988,67.4115,67.4396,2420778.0
2023-03-01 09:30:00,71.82,71.9,71.47,71.49,1025829.0,67.2523,67.3272,66.9246,66.9433,1025829.0
2023-03-01 10:00:00,71.48,71.55,71.19,71.22,919616.0,66.9339,66.9995,66.6624,66.6905,919616.0
2023-03-01 10:30:00,71.22,71.4,71.17,71.29,668322.0,66.6905,66.859,66.6436,66.756,668322.0
2023-03-01 11:00:00,71.29,71.29,70.93,71.15,566220.0,66.756,66.756,66.4189,66.6249,566220.0
2023-03-01 11:30:00,71.15,71.43,71.12,71.39,444411.0,66.6249,66.8871,66.5968,66.8496,444411.0
2023-03-01 12:00:00,71.4,71.48,71.35,71.39,675943.0,66.859,66.9339,66.8122,66.8496,675943.0
2023-03-01 12:30:00,71.39,71.45,71.35,71.37,331954.0,66.8496,66.9058,66.8122,66.8309,331954.0
2023-03-01 13:00:00,71.37,71.4,71.29,71.37,338728.0,66.8309,66.859,66.756,66.8309,338728.0
2023-03-01 13:30:00,71.37,71.39,71.27,71.38,470368.0,66.8309,66.8496,66.7373,66.8403,470368.0
2023-03-01 14:00:00,71.38,71.38,71.29,71.33,432968.0,66.8403,66.8403,66.756,66.7935,432968.0
2023-03-01 14:30:00,71.32,71.36,71.25,71.3,420280.0,66.7841,66.8216,66.7186,66.7654,420280.0
2023-03-01 15:00:00,71.3,71.42,71.29,71.33,520425.0,66.7654,66.8777,66.756,66.7935,520425.0
2023-03-01 15:30:00,71.33,71.52,71.3,71.51,1918076.0,66.7935,66.9714,66.7654,66.962,1918076.0
2023-03-02 09:30:00,71.43,71.93,71.43,71.86,1366546.0,66.8871,67.3553,66.8871,67.2898,1366546.0
2023-03-02 10:00:00,71.86,72.14,71.85,72.1,917061.0,67.2898,67.5519,67.2804,67.5145,917061.0
2023-03-02 10:30:00,72.09,72.16,72.01,72.12,485793.0,67.5051,67.5707,67.4302,67.5332,485793.0
2023-03-02 11:00:00,72.11,72.18,72.01,72.01,632188.0,67.5239,67.5894,67.4302,67.4302,632188.0
2023-03-02 11:30:00,72.02,72.11,72.01,72.11,407609.0,67.4396,67.5239,67.4302,67.5239,407609.0
2023-03-02 12:00:00,72.11,72.15,72.03,72.13,327075.0,67.5239,67.5613,67.4489,67.5426,327075.0
2023-03-02 12:30:00,72.12,72.2,72.1,72.19,391682.0,67.5332,67.6081,67.5145,67.5988,391682.0
2023-03-02 13:00:00,72.19,72.2,72.06,72.1,356312.0,67.5988,67.6081,67.477,67.5145,356312.0
2023-03-02 13:30:00,72.1,72.29,72.07,72.29,461680.0,67.5145,67.6924,67.4864,67.6924,461680.0
2023-03-02 14:00:00,72.29,72.37,72.22,72.33,393462.0,67.6924,67.7673,67.6269,67.7299,393462.0
2023-03-02 14:30:00,72.33,72.39,72.25,72.37,305347.0,67.7299,67.786,67.655,67.7673,305347.0
2023-03-02 15:00:00,72.36,72.49,72.34,72.47,694027.0,67.758,67.8797,67.7392,67.861,694027.0
2023-03-02 15:30:00,72.47,72.62,72.4,72.47,1942248.0,67.861,68.0014,67.7954,67.861,1942248.0
2023-03-03 09:30:00,72.48,72.55,71.88,72.04,1711196.0,67.8703,67.9359,67.3085,67.4583,1711196.0
2023-03-03 10:00:00,72.04,72.2,71.87,72.2,822117.0,67.4583,67.6081,67.2991,67.6081,822117.0
2023-03-03 10:30:00,72.2,72.22,72.06,72.11,600750.0,67.6081,67.6269,67.477,67.5239,600750.0
2023-03-03 11:00:00,72.12,72.3,72.11,72.27,341165.0,67.5332,67.7018,67.5239,67.6737,341165.0
2023-03-03 11:30:00,72.26,72.35,72.2,72.31,384301.0,67.6643,67.7486,67.6081,67.7111,384301.0
2023-03-03 12:00:00,72.31,72.38,72.28,72.33,289016.0,67.7111,67.7767,67.683,67.7299,289016.0
2023-03-03 12:30:00,72.34,72.37,72.28,72.35,991729.0,67.7392,67.7673,67.683,67.7486,991729.0
2023-03-03 13:00:00,72.35,72.41,72.32,72.35,319177.0,67.7486,67.8048,67.7205,67.7486,319177.0
2023-03-03 13:30:00,72.36,72.38,72.28,72.36,428016.0,67.758,67.7767,67.683,67.758,428016.0
2023-03-03 14:00:00,72.36,72.44,72.31,72.44,440610.0,67.758,67.8329,67.7111,67.8329,440610.0
2023-03-03 14:30:00,72.44,72.53,72.42,72.53,630550.0,67.8329,67.9171,67.8141,67.9171,630550.0
2023-03-03 15:00:00,72.52,72.61,72.5,72.56,727092.0,67.9078,67.9921,67.8891,67.9452,727092.0
2023-03-03 15:30:00,72.56,72.56,72.46,72.52,1920431.0,67.9452,67.9452,67.8516,67.9078,1920431.0
2023-03-06 09:30:00,72.34,72.71,72.31,72.7,949149.0,67.7392,68.0857,67.7111,68.0763,949149.0
2023-03-06 10:00:00,72.7,72.84,72.64,72.71,651720.0,68.0763,68.2074,68.0201,68.0857,651720.0
2023-03-06 10:30:00,72.72,72.76,72.57,72.59,549495.0,68.0951,68.1325,67.9546,67.9733,549495.0
2023-03-06 11:00:00,72.59,72.76,72.59,72.67,393368.0,67.9733,68.1325,67.9733,68.0482,393368.0
2023-03-06 11:30:00,72.67,72.71,72.59,72.68,337567.0,68.0482,68.0857,67.9733,68.0576,337567.0
2023-03-06 12:00:00,72.69,72.83,72.68,72.73,377255.0,68.067,68.1981,68.0576,68.1044,377255.0
2023-03-06 12:30:00,72.72,72.78,72.67,72.75,326252.0,68.0951,68.1512,68.0482,68.1232,326252.0
2023-03-06 13:00:00,72.74,72.76,72.65,72.73,291098.0,68.1138,68.1325,68.0295,68.1044,291098.0
2023-03-06 13:30:00,72.73,72.76,72.66,72.71,291099.0,68.1044,68.1325,68.0389,68.0857,291099.0
2023-03-06 14:00:00,72.72,72.75,72.67,72.71,326263.0,68.0951,68.1232,68.0482,68.0857,326263.0
2023-03-06 14:30:00,72.71,72.72,72.58,72.61,295546.0,68.0857,68.0951,67.964,67.9921,295546.0
2023-03-06 15:00:00,72.61,72.65,72.54,72.59,649480.0,67.9921,68.0295,67.9265,67.9733,649480.0
2023-03-06 15:30:00,72.6,72.77,72.59,72.74,1647403.0,67.9827,68.1419,67.9733,68.1138,1647403.0
2023-03-07 09:30:00,72.79,72.98,72.68,72.95,640043.0,68.1606,68.3385,68.0576,68.3104,640043.0
2023-03-07 10:00:00,72.95,72.96,72.4,72.46,874545.0,68.3104,68.3198,67.7954,67.8516,874545.0
2023-03-07 10:30:00,72.45,72.56,72.24,72.26,1067252.0,67.8422,67.9452,67.6456,67.6643,1067252.0
2023-03-07 11:00:00,72.26,72.33,72.05,72.08,690287.0,67.6643,67.7299,67.4677,67.4958,690287.0
2023-03-07 11:30:00,72.07,72.17,71.97,72.0,447672.0,67.4864,67.58,67.3928,67.4209,447672.0
2023-03-07 12:00:00,71.99,72.31,71.98,72.11,459846.0,67.4115,67.7111,67.4021,67.5239,459846.0
2023-03-07 12:30:00,72.1,72.15,71.97,71.99,332009.0,67.5145,67.5613,67.3928,67.4115,332009.0
2023-03-07 13:00:00,71.98,72.0,71.89,71.98,513950.0,67.4021,67.4209,67.3178,67.4021,513950.0
2023-03-07 13:30:00,71.97,72.01,71.88,71.98,533743.0,67.3928,67.4302,67.3085,67.4021,533743.0
2023-03-07 14:00:00,71.98,72.08,71.97,72.02,656516.0,67.4021,67.4958,67.3928,67.4396,656516.0
2023-03-07 14:30:00,72.01,72.04,71.95,71.96,340322.0,67.4302,67.4583,67.374,67.3834,340322.0
2023-03-07 15:00:00,71.96,72.11,71.95,72.07,714324.0,67.3834,67.5239,67.374,67.4864,714324.0
2023-03-07 15:30:00,72.08,72.21,71.99,72.03,1621800.0,67.4958,67.6175,67.4115,67.4489,1621800.0
2023-03-08 09:30:00,71.94,72.12,71.93,72.0,798259.0,67.3647,67.5332,67.3553,67.4209,798259.0
2023-03-08 10:00:00,72.0,72.06,71.81,71.92,740602.0,67.4209,67.477,67.2429,67.3459,740602.0
2023-03-08 10:30:00,71.92,72.08,71.87,71.96,762350.0,67.3459,67.4958,67.2991,67.3834,762350.0
2023-03-08 11:00:00,71.96,72.06,71.92,72.01,703252.0,67.3834,67.477,67.3459,67.4302,703252.0
2023-03-08 11:30:00,72.0,72.21,71.94,72.18,718437.0,67.4209,67.6175,67.3647,67.5894,718437.0
2023-03-08 12:00:00,72.18,72.21,72.06,72.09,717412.0,67.5894,67.6175,67.477,67.5051,717412.0
2023-03-08 12:30:00,72.09,72.09,71.96,71.99,432829.0,67.5051,67.5051,67.3834,67.4115,432829.0
2023-03-08 13:00:00,71.99,72.01,71.73,71.75,802745.0,67.4115,67.4302,67.168,67.1868,802745.0
2023-03-08 13:30:00,71.75,71.81,71.69,71.81,741561.0,67.1868,67.2429,67.1306,67.2429,741561.0
2023-03-08 14:00:00,71.81,72.0,71.8,71.98,1081349.0,67.2429,67.4209,67.2336,67.4021,1081349.0
2023-03-08 14:30:00,71.98,72.0,71.88,71.91,632195.0,67.4021,67.4209,67.3085,67.3366,632195.0
2023-03-08 15:00:00,71.91,71.95,71.88,71.91,559381.0,67.3366,67.374,67.3085,67.3366,559381.0
2023-03-08 15:30:00,71.91,72.17,71.9,72.14,1560229.0,67.3366,67.58,67.3272,67.5519,1560229.0
2023-03-09 09:30:00,72.41,72.53,72.13,72.2,1033135.0,67.8048,67.9171,67.5426,67.6081,1033135.0
2023-03-09 10:00:00,72.2,72.21,71.94,71.97,1308154.0,67.6081,67.6175,67.3647,67.3928,1308154.0
2023-03-09 10:30:00,71.97,72.09,71.95,72.0,1599931.0,67.3928,67.5051,67.374,67.4209,1599931.0
2023-03-09 11:00:00,71.99,72.05,71.93,72.0,1182426.0,67.4115,67.4677,67.3553,67.4209,1182426.0
2023-03-09 11:30:00,72.01,72.05,71.94,72.02,804637.0,67.4302,67.4677,67.3647,67.4396,804637.0
2023-03-09 12:00:00,72.02,72.32,71.96,72.32,1065018.0,67.4396,67.7205,67.3834,67.7205,1065018.0
2023-03-09 12:30:00,72.32,72.44,72.28,72.42,589282.0,67.7205,67.8329,67.683,67.8141,589282.0
2023-03-09 13:00:00,72.41,72.48,72.27,72.31,720496.0,67.8048,67.8703,67.6737,67.7111,720496.0
2023-03-09 13:30:00,72.31,72.37,72.25,72.29,749692.0,67.7111,67.7673,67.655,67.6924,749692.0
2023-03-09 14:00:00,72.28,72.29,71.97,71.98,819486.0,67.683,67.6924,67.3928,67.4021,819486.0
2023-03-09 14:30:00,71.97,71.98,71.68,71.69,908114.0,67.3928,67.4021,67.1212,67.1306,908114.0
2023-03-09 15:00:00,71.69,71.71,71.24,71.42,1407092.0,67.1306,67.1493,66.7092,66.8777,1407092.0
2023-03-09 15:30:00,71.42,71.68,71.38,71.47,1938717.0,66.8777,67.1212,66.8403,66.9246,1938717.0
2023-03-10 09:30:00,71.6,71.88,71.47,71.51,2140813.0,67.0463,67.3085,66.9246,66.962,2140813.0
2023-03-10 10:00:00,71.5,71.58,71.28,71.31,1690257.0,66.9527,67.0276,66.7466,66.7747,1690257.0
2023-03-10 10:30:00,71.31,71.51,71.3,71.49,1358264.0,66.7747,66.962,66.7654,66.9433,1358264.0
2023-03-10 11:00:00,71.48,71.59,71.24,71.58,1253605.0,66.9339,67.0369,66.7092,67.0276,1253605.0
2023-03-10 11:30:00,71.58,71.71,71.3,71.31,1223521.0,67.0276,67.1493,66.7654,66.7747,1223521.0
2023-03-10 12:00:00,71.31,71.35,71.17,71.25,664702.0,66.7747,66.8122,66.6436,66.7186,664702.0
2023-03-10 12:30:00,71.25,71.49,71.18,71.2,672465.0,66.7186,66.9433,66.653,66.6717,672465.0
2023-03-10 13:00:00,71.2,71.27,70.94,71.01,638898.0,66.6717,66.7373,66.4283,66.4938,638898.0
2023-03-10 13:30:00,71.0,71.04,70.84,70.91,787062.0,66.4845,66.5219,66.3346,66.4002,787062.0
2023-03-10 14:00:00,70.91,71.28,70.88,70.89,715638.0,66.4002,66.7466,66.3721,66.3814,715638.0
2023-03-10 14:30:00,70.88,71.35,70.88,71.21,1180669.0,66.3721,66.8122,66.3721,66.6811,1180669.0
2023-03-10 15:00:00,71.21,71.28,70.98,71.13,1891705.0,66.6811,66.7466,66.4657,66.6062,1891705.0
2023-03-10 15:30:00,71.12,71.17,70.89,71.12,2584982.0,66.5968,66.6436,66.3814,66.5968,2584982.0
2023-03-13 09:30:00,71.04,72.27,71.0,72.23,3531227.0,66.5219,67.6737,66.4845,67.6362,3531227.0
2023-03-13 10:00:00,72.23,72.58,71.82,71.93,2727908.0,67.6362,67.964,67.2523,67.3553,2727908.0
2023-03-13 10:30:00,71.94,72.37,71.84,72.26,2390523.0,67.3647,67.7673,67.271,67.6643,2390523.0
2023-03-13 11:00:00,72.26,72.48,71.99,72.19,2293050.0,67.6643,67.8703,67.4115,67.5988,2293050.0
2023-03-13 11:30:00,72.19,72.25,71.83,72.22,1915641.0,67.5988,67.655,67.2617,67.6269,1915641.0
2023-03-13 12:00:00,72.22,72.4,71.98,72.11,2168901.0,67.6269,67.7954,67.4021,67.5239,2168901.0
2023-03-13 12:30:00,72.12,72.13,71.8,71.95,1530509.0,67.5332,67.5426,67.2336,67.374,1530509.0
2023-03-13 13:00:00,71.95,71.96,71.73,71.92,1189371.0,67.374,67.3834,67.168,67.3459,1189371.0
2023-03-13 13:30:00,71.92,72.08,71.81,71.98,1373695.0,67.3459,67.4958,67.2429,67.4021,1373695.0
2023-03-13 14:00:00,71.98,72.11,71.8,71.85,1375476.0,67.4021,67.5239,67.2336,67.2804,1375476.0
2023-03-13 14:30:00,71.85,71.95,71.76,71.81,1563501.0,67.2804,67.374,67.1961,67.2429,1563501.0
2023-03-13 15:00:00,71.8,71.88,71.43,71.5,2189899.0,67.2336,67.3085,66.8871,66.9527,2189899.0
2023-03-13 15:30:00,71.5,71.8,71.44,71.48,3396423.0,66.9527,67.2336,66.8965,66.9339,3396423.0
2023-03-14 09:30:00,71.75,71.83,71.45,71.7,2286861.0,67.1868,67.2617,66.9058,67.1399,2286861.0
2023-03-14 10:00:00,71.7,71.91,71.62,71.83,1836392.0,67.1399,67.3366,67.065,67.2617,1836392.0
2023-03-14 10:30:00,71.83,72.07,71.78,72.02,1199751.0,67.2617,67.4864,67.2148,67.4396,1199751.0
2023-03-14 11:00:00,72.03,72.14,71.9,71.91,637139.0,67.4489,67.5519,67.3272,67.3366,637139.0
2023-03-14 11:30:00,71.91,71.96,71.81,71.84,650540.0,67.3366,67.3834,67.2429,67.271,650540.0
2023-03-14 12:00:00,71.84,71.97,71.79,71.93,775748.0,67.271,67.3928,67.2242,67.3553,775748.0
2023-03-14 12:30:00,71.93,71.97,71.8,71.88,835512.0,67.3553,67.3928,67.2336,67.3085,835512.0
2023-03-14 13:00:00,71.88,71.91,71.56,71.67,1188787.0,67.3085,67.3366,67.0088,67.1118,1188787.0
2023-03-14 13:30:00,71.66,71.74,71.54,71.58,883234.0,67.1025,67.1774,66.9901,67.0276,883234.0
2023-03-14 14:00:00,71.58,71.64,71.42,71.62,1154017.0,67.0276,67.0837,66.8777,67.065,1154017.0
2023-03-14 14:30:00,71.62,71.69,71.54,71.56,838122.0,67.065,67.1306,66.9901,67.0088,838122.0
2023-03-14 15:00:00,71.56,71.66,71.42,71.58,1382829.0,67.0088,67.1025,66.8777,67.0276,1382829.0
2023-03-14 15:30:00,71.58,72.16,71.55,72.08,3653465.0,67.0276,67.5707,66.9995,67.4958,3653465.0
2023-03-15 09:30:00,71.65,71.85,71.48,71.6,2383602.0,67.0931,67.2804,66.9339,67.0463,2383602.0
2023-03-15 10:00:00,71.59,71.96,71.54,71.85,998832.0,67.0369,67.3834,66.9901,67.2804,998832.0
2023-03-15 10:30:00,71.84,72.26,71.73,72.04,1532153.0,67.271,67.6643,67.168,67.4583,1532153.0
2023-03-15 11:00:00,72.04,72.17,71.97,72.06,2206396.0,67.4583,67.58,67.3928,67.477,2206396.0
2023-03-15 11:30:00,72.07,72.16,71.83,71.84,1372466.0,67.4864,67.5707,67.2617,67.271,1372466.0
2023-03-15 12:00:00,71.83,71.91,71.73,71.87,961635.0,67.2617,67.3366,67.168,67.2991,961635.0
2023-03-15 12:30:00,71.87,71.96,71.67,71.71,959675.0,67.2991,67.3834,67.1118,67.1493,959675.0
2023-03-15 13:00:00,71.7,71.97,71.65,71.93,1073090.0,67.1399,67.3928,67.0931,67.3553,1073090.0
2023-03-15 13:30:00,71.93,72.12,71.81,72.11,1125200.0,67.3553,67.5332,67.2429,67.5239,1125200.0
2023-03-15 14:00:00,72.11,72.68,72.04,72.49,1284538.0,67.5239,68.0576,67.4583,67.8797,1284538.0
2023-03-15 14:30:00,72.49,72.55,72.22,72.4,1247212.0,67.8797,67.9359,67.6269,67.7954,1247212.0
2023-03-15 15:00:00,72.4,72.56,72.26,72.49,1919104.0,67.7954,67.9452,67.6643,67.8797,1919104.0
2023-03-15 15:30:00,72.48,72.61,72.24,72.61,2602451.0,67.8703,67.9921,67.6456,67.9921,2602451.0
2023-03-16 09:30:00,72.54,72.59,72.31,72.42,1125894.0,67.9265,67.9733,67.7111,67.8141,1125894.0
2023-03-16 10:00:00,72.41,72.5,72.16,72.45,1229235.0,67.8048,67.8891,67.5707,67.8422,1229235.0
2023-03-16 10:30:00,72.45,72.71,72.37,72.61,1077986.0,67.8422,68.0857,67.7673,67.9921,1077986.0
2023-03-16 11:00:00,72.61,72.69,72.44,72.53,1344147.0,67.9921,68.067,67.8329,67.9171,1344147.0
2023-03-16 11:30:00,72.54,72.59,72.32,72.38,770383.0,67.9265,67.9733,67.7205,67.7767,770383.0
2023-03-16 12:00:00,72.38,72.4,72.12,72.35,763723.0,67.7767,67.7954,67.5332,67.7486,763723.0
2023-03-16 12:30:00,72.35,72.62,72.25,72.52,883555.0,67.7486,68.0014,67.655,67.9078,883555.0
2023-03-16 13:00:00,72.51,72.62,72.46,72.53,616689.0,67.8984,68.0014,67.8516,67.9171,616689.0
2023-03-16 13:30:00,72.53,72.62,72.46,72.58,917369.0,67.9171,68.0014,67.8516,67.964,917369.0
2023-03-16 14:00:00,72.58,72.58,72.4,72.46,798278.0,67.964,67.964,67.7954,67.8516,798278.0
2023-03-16 14:30:00,72.46,72.54,72.34,72.53,822128.0,67.8516,67.9265,67.7392,67.9171,822128.0
2023-03-16 15:00:00,72.54,72.64,72.52,72.63,1649718.0,67.9265,68.0201,67.9078,68.0108,1649718.0
2023-03-16 15:30:00,72.63,72.69,72.55,72.64,2289733.0,68.0108,68.067,67.9359,68.0201,2289733.0
2023-03-17 09:30:00,72.54,72.66,72.16,72.21,1786915.0,67.9265,68.0389,67.5707,67.6175,1786915.0
2023-03-17 10:00:00,72.22,72.38,71.87,71.95,874887.0,67.6269,67.7767,67.2991,67.374,874887.0
2023-03-17 10:30:00,71.96,71.99,71.78,71.93,842824.0,67.3834,67.4115,67.2148,67.3553,842824.0
2023-03-17 11:00:00,71.92,72.16,71.87,72.04,783091.0,67.3459,67.5707,67.2991,67.4583,783091.0
2023-03-17 11:30:00,72.04,72.17,71.91,71.99,485824.0,67.4583,67.58,67.3366,67.4115,485824.0
2023-03-17 12:00:00,72.0,72.25,72.0,72.22,458057.0,67.4209,67.655,67.4209,67.6269,458057.0
2023-03-17 12:30:00,72.22,72.34,72.16,72.2,543610.0,67.6269,67.7392,67.5707,67.6081,543610.0
2023-03-17 13:00:00,72.21,72.33,72.13,72.22,379329.0,67.6175,67.7299,67.5426,67.6269,379329.0
2023-03-17 13:30:00,72.23,72.27,72.03,72.11,337479.0,67.6362,67.6737,67.4489,67.5239,337479.0
2023-03-17 14:00:00,72.11,72.17,71.83,71.86,474980.0,67.5239,67.58,67.2617,67.2898,474980.0
2023-03-17 14:30:00,71.86,72.0,71.79,71.92,618218.0,67.2898,67.4209,67.2242,67.3459,618218.0
2023-03-17 15:00:00,71.93,72.08,71.84,72.06,1098150.0,67.3553,67.4958,67.271,67.477,1098150.0
2023-03-17 15:30:00,72.06,72.13,71.87,72.12,3058079.0,67.477,67.5426,67.2991,67.5332,3058079.0
2023-03-20 09:30:00,72.04,72.63,72.01,72.55,1641771.0,67.7779,68.3329,67.7496,68.2577,1641771.0
2023-03-20 10:00:00,72.54,72.62,72.22,72.34,876370.0,68.2483,68.3235,67.9472,68.0601,876370.0
2023-03-20 10:30:00,72.35,72.52,72.26,72.5,621397.0,68.0695,68.2295,67.9848,68.2106,621397.0
2023-03-20 11:00:00,72.5,72.62,72.42,72.56,615595.0,68.2106,68.3235,68.1354,68.2671,615595.0
2023-03-20 11:30:00,72.56,72.59,72.45,72.5,483202.0,68.2671,68.2953,68.1636,68.2106,483202.0
2023-03-20 12:00:00,72.49,72.55,72.29,72.42,508796.0,68.2012,68.2577,68.0131,68.1354,508796.0
2023-03-20 12:30:00,72.43,72.72,72.41,72.71,445500.0,68.1448,68.4176,68.126,68.4082,445500.0
2023-03-20 13:00:00,72.71,72.83,72.67,72.68,559556.0,68.4082,68.5211,68.3706,68.38,559556.0
2023-03-20 13:30:00,72.67,72.71,72.51,72.54,412081.0,68.3706,68.4082,68.22,68.2483,412081.0
2023-03-20 14:00:00,72.54,72.57,72.43,72.51,550949.0,68.2483,68.2765,68.1448,68.22,550949.0
2023-03-20 14:30:00,72.51,72.61,72.39,72.55,1220401.0,68.22,68.3141,68.1071,68.2577,1220401.0
2023-03-20 15:00:00,72.55,72.7,72.5,72.67,1466913.0,68.2577,68.3988,68.2106,68.3706,1466913.0
2023-03-20 15:30:00,72.66,72.82,72.64,72.76,2526209.0,68.3612,68.5117,68.3424,68.4553,2526209.0
2023-03-21 09:30:00,72.87,73.03,72.61,72.66,1657779.0,68.5587,68.7093,68.3141,68.3612,1657779.0
2023-03-21 10:00:00,72.66,72.72,72.46,72.66,1634434.0,68.3612,68.4176,68.173,68.3612,1634434.0
2023-03-21 10:30:00,72.66,72.72,72.53,72.62,715634.0,68.3612,68.4176,68.2389,68.3235,715634.0
2023-03-21 11:00:00,72.62,72.69,72.59,72.61,366922.0,68.3235,68.3894,68.2953,68.3141,366922.0
2023-03-21 11:30:00,72.61,72.65,72.38,72.41,554998.0,68.3141,68.3518,68.0977,68.126,554998.0
2023-03-21 12:00:00,72.41,72.42,72.32,72.39,386188.0,68.126,68.1354,68.0413,68.1071,386188.0
2023-03-21 12:30:00,72.39,72.44,72.23,72.25,635403.0,68.1071,68.1542,67.9566,67.9754,635403.0
2023-03-21 13:00:00,72.25,72.26,72.19,72.24,401630.0,67.9754,67.9848,67.919,67.966,401630.0
2023-03-21 13:30:00,72.24,72.35,72.21,72.24,305182.0,67.966,68.0695,67.9378,67.966,305182.0
2023-03-21 14:00:00,72.24,72.42,72.19,72.41,257951.0,67.966,68.1354,67.919,68.126,257951.0
2023-03-21 14:30:00,72.42,72.54,72.41,72.5,500348.0,68.1354,68.2483,68.126,68.2106,500348.0
2023-03-21 15:00:00,72.5,72.63,72.49,72.57,731490.0,68.2106,68.3329,68.2012,68.2765,731490.0
2023-03-21 15:30:00,72.57,72.75,72.52,72.7,2393780.0,68.2765,68.4458,68.2295,68.3988,2393780.0
2023-03-22 09:30:00,72.83,72.83,72.66,72.75,753546.0,68.5211,68.5211,68.3612,68.4458,753546.0
2023-03-22 10:00:00,72.74,73.05,72.7,73.04,323840.0,68.4364,68.7281,68.3988,68.7187,323840.0
2023-03-22 10:30:00,73.03,73.1,73.0,73.02,323386.0,68.7093,68.7751,68.6811,68.6999,323386.0
2023-03-22 11:00:00,73.02,73.07,72.94,73.01,255562.0,68.6999,68.7469,68.6246,68.6905,255562.0
2023-03-22 11:30:00,73.02,73.08,73.0,73.05,329361.0,68.6999,68.7563,68.6811,68.7281,329361.0
2023-03-22 12:00:00,73.05,73.08,73.0,73.0,391312.0,68.7281,68.7563,68.6811,68.6811,391312.0
2023-03-22 12:30:00,73.0,73.04,72.87,72.88,490904.0,68.6811,68.7187,68.5587,68.5682,490904.0
2023-03-22 13:00:00,72.87,72.9,72.8,72.9,303899.0,68.5587,68.587,68.4929,68.587,303899.0
2023-03-22 13:30:00,72.9,72.94,72.75,72.75,518564.0,68.587,68.6246,68.4458,68.4458,518564.0
2023-03-22 14:00:00,72.76,73.12,72.72,72.87,909719.0,68.4553,68.794,68.4176,68.5587,909719.0
2023-03-22 14:30:00,72.87,73.14,72.68,72.71,1175027.0,68.5587,68.8128,68.38,68.4082,1175027.0
2023-03-22 15:00:00,72.7,72.92,72.38,72.9,1486085.0,68.3988,68.6058,68.0977,68.587,1486085.0
2023-03-22 15:30:00,72.9,72.94,72.02,72.03,3518150.0,68.587,68.6246,67.759,67.7684,3518150.0
2023-03-23 09:30:00,72.22,72.24,71.94,72.0,1533217.0,67.9472,67.966,67.6838,67.7402,1533217.0
2023-03-23 10:00:00,72.01,72.15,71.99,72.07,888595.0,67.7496,67.8813,67.7308,67.8061,888595.0
2023-03-23 10:30:00,72.07,72.32,72.06,72.3,489109.0,67.8061,68.0413,67.7967,68.0225,489109.0
2023-03-23 11:00:00,72.3,72.39,72.25,72.26,450837.0,68.0225,68.1071,67.9754,67.9848,450837.0
2023-03-23 11:30:00,72.26,72.46,72.26,72.4,492919.0,67.9848,68.173,67.9848,68.1166,492919.0
2023-03-23 12:00:00,72.39,72.48,72.35,72.4,498240.0,68.1071,68.1918,68.0695,68.1166,498240.0
2023-03-23 12:30:00,72.4,72.47,72.23,72.31,434129.0,68.1166,68.1824,67.9566,68.0319,434129.0
2023-03-23 13:00:00,72.31,72.37,72.12,72.19,415220.0,68.0319,68.0883,67.8531,67.919,415220.0
2023-03-23 13:30:00,72.18,72.23,72.07,72.11,241380.0,67.9096,67.9566,67.8061,67.8437,241380.0
2023-03-23 14:00:00,72.11,72.22,71.95,71.95,324604.0,67.8437,67.9472,67.6932,67.6932,324604.0
2023-03-23 14:30:00,71.95,72.0,71.56,71.72,719054.0,67.6932,67.7402,67.3263,67.4768,719054.0
2023-03-23 15:00:00,71.73,72.04,71.48,71.61,1293311.0,67.4862,67.7779,67.251,67.3733,1293311.0
2023-03-23 15:30:00,71.6,71.97,71.54,71.73,1959917.0,67.3639,67.712,67.3074,67.4862,1959917.0
2023-03-24 09:30:00,71.92,72.11,71.86,72.04,1286764.0,67.665,67.8437,67.6085,67.7779,1286764.0
2023-03-24 10:00:00,72.05,72.24,71.95,72.23,1087441.0,67.7873,67.966,67.6932,67.9566,1087441.0
2023-03-24 10:30:00,72.23,72.25,72.01,72.16,662758.0,67.9566,67.9754,67.7496,67.8908,662758.0
2023-03-24 11:00:00,72.16,72.34,71.98,72.33,515764.0,67.8908,68.0601,67.7214,68.0507,515764.0
2023-03-24 11:30:00,72.33,72.57,72.3,72.54,536083.0,68.0507,68.2765,68.0225,68.2483,536083.0
2023-03-24 12:00:00,72.55,72.66,72.47,72.57,517983.0,68.2577,68.3612,68.1824,68.2765,517983.0
2023-03-24 12:30:00,72.58,72.85,72.57,72.81,561391.0,68.2859,68.5399,68.2765,68.5023,561391.0
2023-03-24 13:00:00,72.82,72.89,72.7,72.82,445711.0,68.5117,68.5776,68.3988,68.5117,445711.0
2023-03-24 13:30:00,72.83,72.9,72.69,72.74,501144.0,68.5211,68.587,68.3894,68.4364,501144.0
2023-03-24 14:00:00,72.75,72.86,72.74,72.8,279496.0,68.4458,68.5493,68.4364,68.4929,279496.0
2023-03-24 14:30:00,72.8,72.92,72.79,72.88,459751.0,68.4929,68.6058,68.4835,68.5682,459751.0
2023-03-24 15:00:00,72.89,73.0,72.79,72.98,940050.0,68.5776,68.6811,68.4835,68.6622,940050.0
2023-03-24 15:30:00,72.98,73.04,72.84,72.99,2310627.0,68.6622,68.7187,68.5305,68.6716,2310627.0
2023-03-27 09:30:00,73.2,73.69,73.2,73.48,1102057.0,68.8692,69.3302,68.8692,69.1327,1102057.0
2023-03-27 10:00:00,73.48,73.5,73.3,73.47,655948.0,69.1327,69.1515,68.9633,69.1233,655948.0
2023-03-27 10:30:00,73.46,73.57,73.38,73.46,833454.0,69.1138,69.2173,69.0386,69.1138,833454.0
2023-03-27 11:00:00,73.46,73.49,73.38,73.48,417983.0,69.1138,69.1421,69.0386,69.1327,417983.0
2023-03-27 11:30:00,73.48,73.56,73.39,73.44,494954.0,69.1327,69.2079,69.048,69.095,494954.0
2023-03-27 12:00:00,73.44,73.46,73.32,73.36,500684.0,69.095,69.1138,68.9821,69.0198,500684.0
2023-03-27 12:30:00,73.37,73.42,73.32,73.36,368443.0,69.0292,69.0762,68.9821,69.0198,368443.0
2023-03-27 13:00:00,73.36,73.5,73.34,73.48,356953.0,69.0198,69.1515,69.0009,69.1327,356953.0
2023-03-27 13:30:00,73.49,73.53,73.42,73.43,424221.0,69.1421,69.1797,69.0762,69.0856,424221.0
2023-03-27 14:00:00,73.44,73.49,73.38,73.47,327293.0,69.095,69.1421,69.0386,69.1233,327293.0
2023-03-27 14:30:00,73.47,73.55,73.46,73.53,778210.0,69.1233,69.1985,69.1138,69.1797,778210.0
2023-03-27 15:00:00,73.54,73.56,73.37,73.44,788456.0,69.1891,69.2079,69.0292,69.095,788456.0
2023-03-27 15:30:00,73.44,73.48,73.29,73.34,1700253.0,69.095,69.1327,68.9539,69.0009,1700253.0
2023-03-28 09:30:00,73.47,73.81,73.39,73.74,855588.0,69.1233,69.4431,69.048,69.3773,855588.0
2023-03-28 10:00:00,73.75,73.82,73.62,73.66,482004.0,69.3867,69.4525,69.2644,69.302,482004.0
2023-03-28 10:30:00,73.66,73.66,73.52,73.61,451561.0,69.302,69.302,69.1703,69.255,451561.0
2023-03-28 11:00:00,73.61,73.83,73.6,73.82,409414.0,69.255,69.462,69.2456,69.4525,409414.0
2023-03-28 11:30:00,73.82,73.89,73.8,73.87,447829.0,69.4525,69.5184,69.4337,69.4996,447829.0
2023-03-28 12:00:00,73.88,73.88,73.73,73.79,356075.0,69.509,69.509,69.3679,69.4243,356075.0
2023-03-28 12:30:00,73.79,73.81,73.69,73.73,248833.0,69.4243,69.4431,69.3302,69.3679,248833.0
2023-03-28 13:00:00,73.74,73.77,73.69,73.7,296924.0,69.3773,69.4055,69.3302,69.3396,296924.0
2023-03-28 13:30:00,73.7,73.72,73.56,73.58,379323.0,69.3396,69.3585,69.2079,69.2267,379323.0
2023-03-28 14:00:00,73.58,73.65,73.56,73.62,276596.0,69.2267,69.2926,69.2079,69.2644,276596.0
2023-03-28 14:30:00,73.62,73.68,73.56,73.58,896284.0,69.2644,69.3208,69.2079,69.2267,896284.0
2023-03-28 15:00:00,73.58,73.6,73.4,73.43,2103645.0,69.2267,69.2456,69.0574,69.0856,2103645.0
2023-03-28 15:30:00,73.42,73.51,73.39,73.5,3266620.0,69.0762,69.1609,69.048,69.1515,3266620.0
2023-03-29 09:30:00,73.9,73.98,73.75,73.86,1069366.0,69.5278,69.6031,69.3867,69.4902,1069366.0
2023-03-29 10:00:00,73.87,73.92,73.8,73.84,463339.0,69.4996,69.5466,69.4337,69.4714,463339.0
2023-03-29 10:30:00,73.84,73.91,73.81,73.81,487965.0,69.4714,69.5372,69.4431,69.4431,487965.0
2023-03-29 11:00:00,73.81,73.93,73.76,73.8,462088.0,69.4431,69.556,69.3961,69.4337,462088.0
2023-03-29 11:30:00,73.81,73.88,73.73,73.86,411657.0,69.4431,69.509,69.3679,69.4902,411657.0
2023-03-29 12:00:00,73.86,73.89,73.79,73.8,341409.0,69.4902,69.5184,69.4243,69.4337,341409.0
2023-03-29 12:30:00,73.81,73.88,73.79,73.86,169700.0,69.4431,69.509,69.4243,69.4902,169700.0
2023-03-29 13:00:00,73.85,73.95,73.84,73.94,219021.0,69.4808,69.5749,69.4714,69.5654,219021.0
2023-03-29 13:30:00,73.93,73.94,73.72,73.75,252095.0,69.556,69.5654,69.3585,69.3867,252095.0
2023-03-29 14:00:00,73.75,73.83,73.7,73.78,441930.0,69.3867,69.462,69.3396,69.4149,441930.0
2023-03-29 14:30:00,73.78,73.8,73.71,73.79,780132.0,69.4149,69.4337,69.3491,69.4243,780132.0
2023-03-29 15:00:00,73.78,73.91,73.74,73.85,945243.0,69.4149,69.5372,69.3773,69.4808,945243.0
2023-03-29 15:30:00,73.84,73.89,73.72,73.89,2483535.0,69.4714,69.5184,69.3585,69.5184,2483535.0
2023-03-30 09:30:00,74.09,74.3,74.09,74.22,2189515.0,69.7066,69.9041,69.7066,69.8289,2189515.0
2023-03-30 10:00:00,74.22,74.24,73.99,74.14,1499482.0,69.8289,69.8477,69.6125,69.7536,1499482.0
2023-03-30 10:30:00,74.14,74.19,74.0,74.01,893851.0,69.7536,69.8007,69.6219,69.6313,893851.0
2023-03-30 11:00:00,74.01,74.07,73.94,74.05,461473.0,69.6313,69.6878,69.5654,69.6689,461473.0
2023-03-30 11:30:00,74.06,74.06,73.94,73.98,430374.0,69.6783,69.6783,69.5654,69.6031,430374.0
2023-03-30 12:00:00,73.98,74.05,73.94,73.94,306650.0,69.6031,69.6689,69.5654,69.5654,306650.0
2023-03-30 12:30:00,73.94,73.98,73.88,73.95,480007.0,69.5654,69.6031,69.509,69.5749,480007.0
2023-03-30 13:00:00,73.95,74.02,73.94,73.97,244112.0,69.5749,69.6407,69.5654,69.5937,244112.0
2023-03-30 13:30:00,73.97,74.03,73.92,74.02,535621.0,69.5937,69.6501,69.5466,69.6407,535621.0
2023-03-30 14:00:00,74.02,74.07,73.98,74.06,260091.0,69.6407,69.6878,69.6031,69.6783,260091.0
2023-03-30 14:30:00,74.07,74.14,74.05,74.08,382153.0,69.6878,69.7536,69.6689,69.6972,382153.0
2023-03-30 15:00:00,74.07,74.15,74.03,74.12,419178.0,69.6878,69.763,69.6501,69.7348,419178.0
2023-03-30 15:30:00,74.12,74.16,74.07,74.12,1691069.0,69.7348,69.7724,69.6878,69.7348,1691069.0
2023-03-31 09:30:00,74.49,74.56,74.43,74.55,1187978.0,70.0829,70.1488,70.0265,70.1394,1187978.0
2023-03-31 10:00:00,74.55,74.6,74.5,74.55,712578.0,70.1394,70.1864,70.0923,70.1394,712578.0
2023-03-31 10:30:00,74.55,74.62,74.53,74.56,376142.0,70.1394,70.2052,70.1205,70.1488,376142.0
2023-03-31 11:00:00,74.56,74.66,74.53,74.53,389985.0,70.1488,70.2428,70.1205,70.1205,389985.0
2023-03-31 11:30:00,74.54,74.62,74.52,74.6,383802.0,70.1299,70.2052,70.1111,70.1864,383802.0
2023-03-31 12:00:00,74.61,74.64,74.57,74.59,529618.0,70.1958,70.224,70.1582,70.177,529618.0
2023-03-31 12:30:00,74.59,74.6,74.5,74.52,330451.0,70.177,70.1864,70.0923,70.1111,330451.0
2023-03-31 13:00:00,74.52,74.54,74.44,74.46,343403.0,70.1111,70.1299,70.0359,70.0547,343403.0
2023-03-31 13:30:00,74.47,74.53,74.42,74.52,291281.0,70.0641,70.1205,70.017,70.1111,291281.0
2023-03-31 14:00:00,74.52,74.55,74.36,74.4,371776.0,70.1111,70.1394,69.9606,69.9982,371776.0
2023-03-31 14:30:00,74.4,74.5,74.38,74.47,310534.0,69.9982,70.0923,69.9794,70.0641,310534.0
2023-03-31 15:00:00,74.47,74.71,74.47,74.66,882887.0,70.0641,70.2899,70.0641,70.2428,882887.0
2023-03-31 15:30:00,74.66,74.74,74.53,74.7,2623723.0,70.2428,70.3181,70.1205,70.2805,2623723.0
2023-04-03 09:30:00,74.76,74.92,74.48,74.82,1343767.0,70.3369,70.4875,70.0735,70.3934,1343767.0
2023-04-03 10:00:00,74.82,75.11,74.79,75.03,608623.0,70.3934,70.6662,70.3652,70.591,608623.0
2023-04-03 10:30:00,75.04,75.13,75.01,75.06,962765.0,70.6004,70.685,70.5721,70.6192,962765.0
2023-04-03 11:00:00,75.06,75.08,74.86,75.06,604349.0,70.6192,70.638,70.431,70.6192,604349.0
2023-04-03 11:30:00,75.05,75.14,75.04,75.12,361627.0,70.6098,70.6944,70.6004,70.6756,361627.0
2023-04-03 12:00:00,75.12,75.16,75.05,75.14,326195.0,70.6756,70.7133,70.6098,70.6944,326195.0
2023-04-03 12:30:00,75.14,75.15,75.05,75.08,453516.0,70.6944,70.7039,70.6098,70.638,453516.0
2023-04-03 13:00:00,75.07,75.17,75.04,75.11,333088.0,70.6286,70.7227,70.6004,70.6662,333088.0
2023-04-03 13:30:00,75.11,75.11,75.02,75.08,175965.0,70.6662,70.6662,70.5815,70.638,175965.0
2023-04-03 14:00:00,75.07,75.17,75.05,75.14,383044.0,70.6286,70.7227,70.6098,70.6944,383044.0
2023-04-03 14:30:00,75.14,75.22,75.12,75.21,469301.0,70.6944,70.7697,70.6756,70.7603,469301.0
2023-04-03 15:00:00,75.22,75.26,75.16,75.21,502582.0,70.7697,70.8073,70.7133,70.7603,502582.0
2023-04-03 15:30:00,75.21,75.24,75.08,75.09,1716174.0,70.7603,70.7885,70.638,70.6474,1716174.0
2023-04-04 09:30:00,75.07,75.39,75.07,75.22,826632.0,70.6286,70.9297,70.6286,70.7697,826632.0
2023-04-04 10:00:00,75.22,75.33,75.16,75.17,495193.0,70.7697,70.8732,70.7133,70.7227,495193.0
2023-04-04 10:30:00,75.18,75.3,75.15,75.19,623978.0,70.7321,70.845,70.7039,70.7415,623978.0
2023-04-04 11:00:00,75.19,75.19,75.0,75.03,585632.0,70.7415,70.7415,70.5627,70.591,585632.0
2023-04-04 11:30:00,75.03,75.13,74.9,74.92,600180.0,70.591,70.685,70.4686,70.4875,600180.0
2023-04-04 12:00:00,74.91,74.94,74.78,74.88,294444.0,70.4781,70.5063,70.3557,70.4498,294444.0
2023-04-04 12:30:00,74.89,74.98,74.84,74.92,272407.0,70.4592,70.5439,70.4122,70.4875,272407.0
2023-04-04 13:00:00,74.92,75.02,74.89,75.0,245012.0,70.4875,70.5815,70.4592,70.5627,245012.0
2023-04-04 13:30:00,75.0,75.02,74.91,74.94,194307.0,70.5627,70.5815,70.4781,70.5063,194307.0
2023-04-04 14:00:00,74.94,75.01,74.89,74.9,242225.0,70.5063,70.5721,70.4592,70.4686,242225.0
2023-04-04 14:30:00,74.89,74.9,74.79,74.85,328141.0,70.4592,70.4686,70.3652,70.4216,328141.0
2023-04-04 15:00:00,74.84,75.01,74.83,74.9,430251.0,70.4122,70.5721,70.4028,70.4686,430251.0
2023-04-04 15:30:00,74.9,74.94,74.83,74.94,1348481.0,70.4686,70.5063,70.4028,70.5063,1348481.0
2023-04-05 09:30:00,75.1,75.63,75.1,75.43,1505128.0,70.6568,71.1555,70.6568,70.9673,1505128.0
2023-04-05 10:00:00,75.44,75.54,75.37,75.48,666905.0,70.9767,71.0708,70.9108,71.0143,666905.0
2023-04-05 10:30:00,75.48,75.59,75.38,75.5,712385.0,71.0143,71.1178,70.9202,71.0331,712385.0
2023-04-05 11:00:00,75.49,75.56,75.43,75.46,735659.0,71.0237,71.0896,70.9673,70.9955,735659.0
2023-04-05 11:30:00,75.47,75.58,75.37,75.41,697877.0,71.0049,71.1084,70.9108,70.9485,697877.0
2023-04-05 12:00:00,75.41,75.44,75.32,75.37,729540.0,70.9485,70.9767,70.8638,70.9108,729540.0
2023-04-05 12:30:00,75.37,75.45,75.34,75.37,358871.0,70.9108,70.9861,70.8826,70.9108,358871.0
2023-04-05 13:00:00,75.38,75.4,75.3,75.37,448853.0,70.9202,70.9391,70.845,70.9108,448853.0
2023-04-05 13:30:00,75.38,75.44,75.32,75.43,296490.0,70.9202,70.9767,70.8638,70.9673,296490.0
2023-04-05 14:00:00,75.43,75.46,75.34,75.38,521598.0,70.9673,70.9955,70.8826,70.9202,521598.0
2023-04-05 14:30:00,75.39,75.46,75.36,75.45,443403.0,70.9297,70.9955,70.9014,70.9861,443403.0
2023-04-05 15:00:00,75.45,75.46,75.37,75.39,889777.0,70.9861,70.9955,70.9108,70.9297,889777.0
2023-04-05 15:30:00,75.39,75.42,75.27,75.3,2810656.0,70.9297,70.9579,70.8168,70.845,2810656.0
2023-04-06 09:30:00,75.23,75.48,74.97,74.98,1357845.0,70.7791,71.0143,70.5345,70.5439,1357845.0
2023-04-06 10:00:00,74.98,75.14,74.91,75.09,1058820.0,70.5439,70.6944,70.4781,70.6474,1058820.0
2023-04-06 10:30:00,75.09,75.23,75.07,75.17,884752.0,70.6474,70.7791,70.6286,70.7227,884752.0
2023-04-06 11:00:00,75.17,75.28,75.13,75.26,386970.0,70.7227,70.8262,70.685,70.8073,386970.0
2023-04-06 11:30:00,75.27,75.31,75.23,75.28,364593.0,70.8168,70.8544,70.7791,70.8262,364593.0
2023-04-06 12:00:00,75.28,75.37,75.26,75.34,343770.0,70.8262,70.9108,70.8073,70.8826,343770.0
2023-04-06 12:30:00,75.35,75.48,75.34,75.45,275267.0,70.892,71.0143,70.8826,70.9861,275267.0
2023-04-06 13:00:00,75.45,75.49,75.35,75.38,280081.0,70.9861,71.0237,70.892,70.9202,280081.0
2023-04-06 13:30:00,75.38,75.39,75.18,75.19,279092.0,70.9202,70.9297,70.7321,70.7415,279092.0
2023-04-06 14:00:00,75.19,75.19,75.09,75.12,298728.0,70.7415,70.7415,70.6474,70.6756,298728.0
2023-04-06 14:30:00,75.12,75.21,75.1,75.16,233189.0,70.6756,70.7603,70.6568,70.7133,233189.0
2023-04-06 15:00:00,75.16,75.2,75.12,75.19,427620.0,70.7133,70.7509,70.6756,70.7415,427620.0
2023-04-06 15:30:00,75.19,75.36,75.14,75.36,1252226.0,70.7415,70.9014,70.6944,70.9014,1252226.0
2023-04-10 09:30:00,75.1,75.13,74.64,74.75,1042973.0,70.6568,70.685,70.224,70.3275,1042973.0
2023-04-10 10:00:00,74.75,75.09,74.74,74.85,479795.0,70.3275,70.6474,70.3181,70.4216,479795.0
2023-04-10 10:30:00,74.86,74.92,74.77,74.78,483971.0,70.431,70.4875,70.3463,70.3557,483971.0
2023-04-10 11:00:00,74.78,74.91,74.77,74.9,655435.0,70.3557,70.4781,70.3463,70.4686,655435.0
2023-04-10 11:30:00,74.9,75.05,74.9,75.02,257715.0,70.4686,70.6098,70.4686,70.5815,257715.0
2023-04-10 12:00:00,75.02,75.05,74.95,75.03,548933.0,70.5815,70.6098,70.5157,70.591,548933.0
2023-04-10 12:30:00,75.04,75.24,75.04,75.21,405122.0,70.6004,70.7885,70.6004,70.7603,405122.0
2023-04-10 13:00:00,75.22,75.35,75.2,75.26,331536.0,70.7697,70.892,70.7509,70.8073,331536.0
2023-04-10 13:30:00,75.26,75.33,75.2,75.29,248078.0,70.8073,70.8732,70.7509,70.8356,248078.0
2023-04-10 14:00:00,75.28,75.3,75.21,75.22,189412.0,70.8262,70.845,70.7603,70.7697,189412.0
2023-04-10 14:30:00,75.22,75.25,75.15,75.25,282382.0,70.7697,70.7979,70.7039,70.7979,282382.0
2023-04-10 15:00:00,75.25,75.3,75.15,75.16,527259.0,70.7979,70.845,70.7039,70.7133,527259.0
2023-04-10 15:30:00,75.16,75.37,75.15,75.37,1752536.0,70.7133,70.9108,70.7039,70.9108,1752536.0
2023-04-11 09:30:00,75.51,75.6,75.44,75.49,1017677.0,71.0426,71.1272,70.9767,71.0237,1017677.0
2023-04-11 10:00:00,75.49,75.59,75.47,75.59,693870.0,71.0237,71.1178,71.0049,71.1178,693870.0
2023-04-11 10:30:00,75.59,75.71,75.51,75.69,749069.0,71.1178,71.2307,71.0426,71.2119,749069.0
2023-04-11 11:00:00,75.68,75.75,75.65,75.73,631913.0,71.2025,71.2684,71.1743,71.2495,631913.0
2023-04-11 11:30:00,75.73,75.74,75.56,75.62,391534.0,71.2495,71.2589,71.0896,71.146,391534.0
2023-04-11 12:00:00,75.62,75.72,75.52,75.71,331502.0,71.146,71.2401,71.052,71.2307,331502.0
2023-04-11 12:30:00,75.72,75.77,75.68,75.75,377498.0,71.2401,71.2872,71.2025,71.2684,377498.0
2023-04-11 13:00:00,75.75,75.79,75.72,75.73,290318.0,71.2684,71.306,71.2401,71.2495,290318.0
2023-04-11 13:30:00,75.73,75.77,75.69,75.75,688176.0,71.2495,71.2872,71.2119,71.2684,688176.0
2023-04-11 14:00:00,75.75,75.77,75.69,75.7,277786.0,71.2684,71.2872,71.2119,71.2213,277786.0
2023-04-11 14:30:00,75.7,75.75,75.69,75.73,459602.0,71.2213,71.2684,71.2119,71.2495,459602.0
2023-04-11 15:00:00,75.73,75.78,75.66,75.69,1242231.0,71.2495,71.2966,71.1837,71.2119,1242231.0
2023-04-11 15:30:00,75.7,75.73,75.55,75.59,2931363.0,71.2213,71.2495,71.0802,71.1178,2931363.0
2023-04-12 09:30:00,75.57,75.7,75.36,75.61,1536954.0,71.099,71.2213,70.9014,71.1366,1536954.0
2023-04-12 10:00:00,75.62,75.72,75.52,75.57,1075839.0,71.146,71.2401,71.052,71.099,1075839.0
2023-04-12 10:30:00,75.57,75.57,75.29,75.36,685195.0,71.099,71.099,70.8356,70.9014,685195.0
2023-04-12 11:00:00,75.36,75.51,75.3,75.5,912604.0,70.9014,71.0426,70.845,71.0331,912604.0
2023-04-12 11:30:00,75.5,75.55,75.42,75.51,440822.0,71.0331,71.0802,70.9579,71.0426,440822.0
2023-04-12 12:00:00,75.52,75.62,75.5,75.58,352831.0,71.052,71.146,71.0331,71.1084,352831.0
2023-04-12 12:30:00,75.58,75.7,75.58,75.68,260596.0,71.1084,71.2213,71.1084,71.2025,260596.0
2023-04-12 13:00:00,75.68,75.73,75.63,75.68,287462.0,71.2025,71.2495,71.1555,71.2025,287462.0
2023-04-12 13:30:00,75.68,75.75,75.67,75.74,410536.0,71.2025,71.2684,71.1931,71.2589,410536.0
2023-04-12 14:00:00,75.73,75.82,75.53,75.54,557299.0,71.2495,71.3342,71.0614,71.0708,557299.0
2023-04-12 14:30:00,75.54,75.54,75.34,75.4,486722.0,71.0708,71.0708,70.8826,70.9391,486722.0
2023-04-12 15:00:00,75.39,75.45,75.21,75.23,531079.0,70.9297,70.9861,70.7603,70.7791,531079.0
2023-04-12 15:30:00,75.23,75.31,75.14,75.24,977313.0,70.7791,70.8544,70.6944,70.7885,977313.0
2023-04-13 09:30:00,75.27,75.41,74.92,74.98,1015970.0,70.8168,70.9485,70.4875,70.5439,1015970.0
2023-04-13 10:00:00,74.98,75.23,74.97,75.17,500257.0,70.5439,70.7791,70.5345,70.7227,500257.0
2023-04-13 10:30:00,75.18,75.22,74.99,75.03,499249.0,70.7321,70.7697,70.5533,70.591,499249.0
2023-04-13 11:00:00,75.03,75.1,74.98,75.08,729921.0,70.591,70.6568,70.5439,70.638,729921.0
2023-04-13 11:30:00,75.09,75.13,75.0,75.06,395766.0,70.6474,70.685,70.5627,70.6192,395766.0
2023-04-13 12:00:00,75.06,75.16,75.02,75.13,353617.0,70.6192,70.7133,70.5815,70.685,353617.0
2023-04-13 12:30:00,75.14,75.19,75.1,75.17,279090.0,70.6944,70.7415,70.6568,70.7227,279090.0
2023-04-13 13:00:00,75.18,75.31,75.15,75.26,481787.0,70.7321,70.8544,70.7039,70.8073,481787.0
2023-04-13 13:30:00,75.26,75.43,75.24,75.38,566307.0,70.8073,70.9673,70.7885,70.9202,566307.0
2023-04-13 14:00:00,75.39,75.5,75.37,75.49,626159.0,70.9297,71.0331,70.9108,71.0237,626159.0
2023-04-13 14:30:00,75.5,75.69,75.49,75.67,775515.0,71.0331,71.2119,71.0237,71.1931,775515.0
2023-04-13 15:00:00,75.67,75.69,75.6,75.64,1047078.0,71.1931,71.2119,71.1272,71.1649,1047078.0
2023-04-13 15:30:00,75.64,75.7,75.56,75.64,3129492.0,71.1649,71.2213,71.0896,71.1649,3129492.0
2023-04-14 09:30:00,75.46,75.79,75.43,75.67,877871.0,70.9955,71.306,70.9673,71.1931,877871.0
2023-04-14 10:00:00,75.66,75.68,75.3,75.34,794044.0,71.1837,71.2025,70.845,70.8826,794044.0
2023-04-14 10:30:00,75.34,75.46,75.31,75.39,741769.0,70.8826,70.9955,70.8544,70.9297,741769.0
2023-04-14 11:00:00,75.4,75.4,75.16,75.17,392763.0,70.9391,70.9391,70.7133,70.7227,392763.0
2023-04-14 11:30:00,75.18,75.27,75.17,75.27,383342.0,70.7321,70.8168,70.7227,70.8168,383342.0
2023-04-14 12:00:00,75.27,75.31,75.16,75.2,570076.0,70.8168,70.8544,70.7133,70.7509,570076.0
2023-04-14 12:30:00,75.2,75.21,75.01,75.02,411399.0,70.7509,70.7603,70.5721,70.5815,411399.0
2023-04-14 13:00:00,75.02,75.23,75.01,75.11,371713.0,70.5815,70.7791,70.5721,70.6662,371713.0
2023-04-14 13:30:00,75.1,75.18,75.02,75.16,343477.0,70.6568,70.7321,70.5815,70.7133,343477.0
2023-04-14 14:00:00,75.17,75.2,75.11,75.14,318490.0,70.7227,70.7509,70.6662,70.6944,318490.0
2023-04-14 14:30:00,75.14,75.19,75.11,75.17,403036.0,70.6944,70.7415,70.6662,70.7227,403036.0
2023-04-14 15:00:00,75.18,75.18,74.97,75.1,686538.0,70.7321,70.7321,70.5345,70.6568,686538.0
2023-04-14 15:30:00,75.11,75.29,75.09,75.19,1470083.0,70.6662,70.8356,70.6474,70.7415,1470083.0
2023-04-17 09:30:00,75.33,75.61,75.33,75.46,874765.0,70.8732,71.1366,70.8732,70.9955,874765.0
2023-04-17 10:00:00,75.45,75.66,75.43,75.61,679965.0,70.9861,71.1837,70.9673,71.1366,679965.0
2023-04-17 10:30:00,75.61,75.62,75.5,75.54,480994.0,71.1366,71.146,71.0331,71.0708,480994.0
2023-04-17 11:00:00,75.54,75.67,75.51,75.59,479119.0,71.0708,71.1931,71.0426,71.1178,479119.0
2023-04-17 11:30:00,75.59,75.59,75.37,75.47,434748.0,71.1178,71.1178,70.9108,71.0049,434748.0
2023-04-17 12:00:00,75.48,75.55,75.41,75.46,304029.0,71.0143,71.0802,70.9485,70.9955,304029.0
2023-04-17 12:30:00,75.46,75.48,75.39,75.44,287634.0,70.9955,71.0143,70.9297,70.9767,287634.0
2023-04-17 13:00:00,75.44,75.46,75.36,75.42,266044.0,70.9767,70.9955,70.9014,70.9579,266044.0
2023-04-17 13:30:00,75.42,75.44,75.29,75.29,241164.0,70.9579,70.9767,70.8356,70.8356,241164.0
2023-04-17 14:00:00,75.29,75.39,75.24,75.38,695031.0,70.8356,70.9297,70.7885,70.9202,695031.0
2023-04-17 14:30:00,75.38,75.57,75.36,75.55,940506.0,70.9202,71.099,70.9014,71.0802,940506.0
2023-04-17 15:00:00,75.55,75.61,75.54,75.61,951315.0,71.0802,71.1366,71.0708,71.1366,951315.0
2023-04-17 15:30:00,75.6,75.66,75.53,75.66,1675486.0,71.1272,71.1837,71.0614,71.1837,1675486.0
2023-04-18 09:30:00,75.65,75.82,75.58,75.8,540725.0,71.1743,71.3342,71.1084,71.3154,540725.0
2023-04-18 10:00:00,75.8,75.84,75.57,75.59,519110.0,71.3154,71.353,71.099,71.1178,519110.0
2023-04-18 10:30:00,75.6,75.63,75.47,75.47,312651.0,71.1272,71.1555,71.0049,71.0049,312651.0
2023-04-18 11:00:00,75.46,75.52,75.43,75.49,390039.0,70.9955,71.052,70.9673,71.0237,390039.0
2023-04-18 11:30:00,75.5,75.56,75.4,75.47,320357.0,71.0331,71.0896,70.9391,71.0049,320357.0
2023-04-18 12:00:00,75.47,75.66,75.46,75.66,196074.0,71.0049,71.1837,70.9955,71.1837,196074.0
2023-04-18 12:30:00,75.67,75.7,75.62,75.66,201213.0,71.1931,71.2213,71.146,71.1837,201213.0
2023-04-18 13:00:00,75.66,75.72,75.59,75.64,240419.0,71.1837,71.2401,71.1178,71.1649,240419.0
2023-04-18 13:30:00,75.64,75.76,75.62,75.74,302048.0,71.1649,71.2778,71.146,71.2589,302048.0
2023-04-18 14:00:00,75.75,75.87,75.73,75.85,641083.0,71.2684,71.3813,71.2495,71.3624,641083.0
2023-04-18 14:30:00,75.85,75.91,75.77,75.86,535153.0,71.3624,71.4189,71.2872,71.3718,535153.0
2023-04-18 15:00:00,75.86,75.96,75.82,75.84,755364.0,71.3718,71.4659,71.3342,71.353,755364.0
2023-04-18 15:30:00,75.84,75.92,75.79,75.88,1591930.0,71.353,71.4283,71.306,71.3907,1591930.0
2023-04-19 09:30:00,75.93,76.06,75.61,75.81,645849.0,71.4377,71.56,71.1366,71.3248,645849.0
2023-04-19 10:00:00,75.83,75.91,75.72,75.89,392010.0,71.3436,71.4189,71.2401,71.4001,392010.0
2023-04-19 10:30:00,75.88,75.9,75.75,75.76,381254.0,71.3907,71.4095,71.2684,71.2778,381254.0
2023-04-19 11:00:00,75.76,75.86,75.73,75.78,287221.0,71.2778,71.3718,71.2495,71.2966,287221.0
2023-04-19 11:30:00,75.78,75.92,75.73,75.9,430048.0,71.2966,71.4283,71.2495,71.4095,430048.0
2023-04-19 12:00:00,75.9,75.95,75.81,75.84,297821.0,71.4095,71.4565,71.3248,71.353,297821.0
2023-04-19 12:30:00,75.84,75.87,75.77,75.79,202231.0,71.353,71.3813,71.2872,71.306,202231.0
2023-04-19 13:00:00,75.8,75.83,75.72,75.77,239911.0,71.3154,71.3436,71.2401,71.2872,239911.0
2023-04-19 13:30:00,75.77,75.84,75.75,75.82,214364.0,71.2872,71.353,71.2684,71.3342,214364.0
2023-04-19 14:00:00,75.82,75.89,75.73,75.82,266702.0,71.3342,71.4001,71.2495,71.3342,266702.0
2023-04-19 14:30:00,75.83,75.84,75.77,75.84,211240.0,71.3436,71.353,71.2872,71.353,211240.0
2023-04-19 15:00:00,75.83,75.86,75.79,75.81,378893.0,71.3436,71.3718,71.306,71.3248,378893.0
2023-04-19 15:30:00,75.8,75.84,75.72,75.84,1140620.0,71.3154,71.353,71.2401,71.353,1140620.0
2023-04-20 09:30:00,75.57,75.83,75.53,75.72,535057.0,71.099,71.3436,71.0614,71.2401,535057.0
2023-04-20 10:00:00,75.73,75.88,75.66,75.84,286414.0,71.2495,71.3907,71.1837,71.353,286414.0
2023-04-20 10:30:00,75.84,75.97,75.82,75.97,279501.0,71.353,71.4753,71.3342,71.4753,279501.0
2023-04-20 11:00:00,75.98,76.11,75.97,76.08,475059.0,71.4847,71.6071,71.4753,71.5788,475059.0
2023-04-20 11:30:00,76.09,76.12,76.0,76.03,471995.0,71.5882,71.6165,71.5036,71.5318,471995.0
2023-04-20 12:00:00,76.04,76.12,76.04,76.12,314728.0,71.5412,71.6165,71.5412,71.6165,314728.0
2023-04-20 12:30:00,76.12,76.2,76.1,76.17,354133.0,71.6165,71.6917,71.5976,71.6635,354133.0
2023-04-20 13:00:00,76.18,76.26,76.14,76.2,360002.0,71.6729,71.7482,71.6353,71.6917,360002.0
2023-04-20 13:30:00,76.2,76.22,76.14,76.16,262819.0,71.6917,71.7106,71.6353,71.6541,262819.0
2023-04-20 14:00:00,76.16,76.17,76.06,76.07,327289.0,71.6541,71.6635,71.56,71.5694,327289.0
2023-04-20 14:30:00,76.07,76.08,75.87,75.91,417086.0,71.5694,71.5788,71.3813,71.4189,417086.0
2023-04-20 15:00:00,75.91,75.95,75.83,75.84,559610.0,71.4189,71.4565,71.3436,71.353,559610.0
2023-04-20 15:30:00,75.84,76.03,75.8,76.03,1799759.0,71.353,71.5318,71.3154,71.5318,1799759.0
2023-04-21 09:30:00,76.59,76.97,76.52,76.59,1815905.0,72.0587,72.4162,71.9928,72.0587,1815905.0
2023-04-21 10:00:00,76.59,76.71,76.47,76.66,592929.0,72.0587,72.1716,71.9458,72.1245,592929.0
2023-04-21 10:30:00,76.66,76.66,76.4,76.42,620948.0,72.1245,72.1245,71.8799,71.8987,620948.0
2023-04-21 11:00:00,76.42,76.59,76.42,76.47,433602.0,71.8987,72.0587,71.8987,71.9458,433602.0
2023-04-21 11:30:00,76.46,76.55,76.4,76.54,507129.0,71.9364,72.021,71.8799,72.0116,507129.0
2023-04-21 12:00:00,76.55,76.59,76.45,76.51,533410.0,72.021,72.0587,71.9269,71.9834,533410.0
2023-04-21 12:30:00,76.5,76.53,76.47,76.51,272997.0,71.974,72.0022,71.9458,71.9834,272997.0
2023-04-21 13:00:00,76.51,76.6,76.5,76.57,285955.0,71.9834,72.0681,71.974,72.0398,285955.0
2023-04-21 13:30:00,76.56,76.6,76.5,76.55,331704.0,72.0304,72.0681,71.974,72.021,331704.0
2023-04-21 14:00:00,76.55,76.66,76.55,76.63,223073.0,72.021,72.1245,72.021,72.0963,223073.0
2023-04-21 14:30:00,76.63,76.63,76.5,76.58,479534.0,72.0963,72.0963,71.974,72.0493,479534.0
2023-04-21 15:00:00,76.58,76.61,76.49,76.53,310211.0,72.0493,72.0775,71.9646,72.0022,310211.0
2023-04-21 15:30:00,76.54,76.61,76.5,76.56,2078938.0,72.0116,72.0775,71.974,72.0304,2078938.0
2023-04-24 09:30:00,76.57,76.83,76.57,76.78,594138.0,72.0398,72.2845,72.0398,72.2374,594138.0
2023-04-24 10:00:00,76.78,76.89,76.71,76.77,349261.0,72.2374,72.3409,72.1716,72.228,349261.0
2023-04-24 10:30:00,76.77,76.9,76.73,76.87,409747.0,72.228,72.3503,72.1904,72.3221,409747.0
2023-04-24 11:00:00,76.87,76.93,76.79,76.81,392365.0,72.3221,72.3785,72.2468,72.2656,392365.0
2023-04-24 11:30:00,76.82,76.87,76.73,76.82,595530.0,72.2751,72.3221,72.1904,72.2751,595530.0
2023-04-24 12:00:00,76.81,76.81,76.71,76.81,341820.0,72.2656,72.2656,72.1716,72.2656,341820.0
2023-04-24 12:30:00,76.81,76.86,76.77,76.8,345292.0,72.2656,72.3127,72.228,72.2562,345292.0
2023-04-24 13:00:00,76.8,76.81,76.71,76.74,487069.0,72.2562,72.2656,72.1716,72.1998,487069.0
2023-04-24 13:30:00,76.74,76.8,76.74,76.77,499133.0,72.1998,72.2562,72.1998,72.228,499133.0
2023-04-24 14:00:00,76.78,76.81,76.64,76.65,751824.0,72.2374,72.2656,72.1057,72.1151,751824.0
2023-04-24 14:30:00,76.66,76.68,76.62,76.65,443125.0,72.1245,72.1433,72.0869,72.1151,443125.0
2023-04-24 15:00:00,76.65,76.73,76.64,76.69,476023.0,72.1151,72.1904,72.1057,72.1527,476023.0
2023-04-24 15:30:00,76.69,76.88,76.68,76.87,1745655.0,72.1527,72.3315,72.1433,72.3221,1745655.0
2023-04-25 09:30:00,76.86,77.11,76.86,77.11,1152838.0,72.3127,72.5479,72.3127,72.5479,1152838.0
2023-04-25 10:00:00,77.11,77.27,77.02,77.15,597832.0,72.5479,72.6984,72.4632,72.5855,597832.0
2023-04-25 10:30:00,77.15,77.35,77.06,77.32,609895.0,72.5855,72.7737,72.5009,72.7455,609895.0
2023-04-25 11:00:00,77.32,77.37,77.22,77.23,653910.0,72.7455,72.7925,72.6514,72.6608,653910.0
2023-04-25 11:30:00,77.23,77.24,77.12,77.2,1546192.0,72.6608,72.6702,72.5573,72.6326,1546192.0
2023-04-25 12:00:00,77.2,77.23,77.11,77.14,880331.0,72.6326,72.6608,72.5479,72.5761,880331.0
2023-04-25 12:30:00,77.13,77.14,76.97,76.98,629384.0,72.5667,72.5761,72.4162,72.4256,629384.0
2023-04-25 13:00:00,76.98,77.03,76.81,76.86,656980.0,72.4256,72.4726,72.2656,72.3127,656980.0
2023-04-25 13:30:00,76.85,76.89,76.79,76.79,294833.0,72.3033,72.3409,72.2468,72.2468,294833.0
2023-04-25 14:00:00,76.8,76.87,76.76,76.8,472632.0,72.2562,72.3221,72.2186,72.2562,472632.0
2023-04-25 14:30:00,76.8,76.84,76.69,76.73,362397.0,72.2562,72.2939,72.1527,72.1904,362397.0
2023-04-25 15:00:00,76.72,76.83,76.7,76.79,618924.0,72.181,72.2845,72.1622,72.2468,618924.0
2023-04-25 15:30:00,76.8,76.84,76.72,76.77,2002823.0,72.2562,72.2939,72.181,72.228,2002823.0
2023-04-26 09:30:00,76.46,76.71,76.29,76.68,1242422.0,71.9364,72.1716,71.7764,72.1433,1242422.0
2023-04-26 10:00:00,76.68,76.72,76.41,76.45,683589.0,72.1433,72.181,71.8893,71.9269,683589.0
2023-04-26 10:30:00,76.45,76.54,76.38,76.43,521466.0,71.9269,72.0116,71.8611,71.9081,521466.0
2023-04-26 11:00:00,76.43,76.57,76.38,76.5,511836.0,71.9081,72.0398,71.8611,71.974,511836.0
2023-04-26 11:30:00,76.5,76.57,76.38,76.38,298697.0,71.974,72.0398,71.8611,71.8611,298697.0
2023-04-26 12:00:00,76.39,76.47,76.32,76.35,276306.0,71.8705,71.9458,71.8046,71.8329,276306.0
2023-04-26 12:30:00,76.35,76.47,76.34,76.44,163868.0,71.8329,71.9458,71.8235,71.9175,163868.0
2023-04-26 13:00:00,76.44,76.45,76.32,76.37,369186.0,71.9175,71.9269,71.8046,71.8517,369186.0
2023-04-26 13:30:00,76.36,76.4,76.22,76.25,277383.0,71.8423,71.8799,71.7106,71.7388,277383.0
2023-04-26 14:00:00,76.25,76.35,76.2,76.33,339316.0,71.7388,71.8329,71.6917,71.814,339316.0
2023-04-26 14:30:00,76.33,76.37,76.24,76.34,394258.0,71.814,71.8517,71.7294,71.8235,394258.0
2023-04-26 15:00:00,76.34,76.37,76.24,76.27,429895.0,71.8235,71.8517,71.7294,71.7576,429895.0
2023-04-26 15:30:00,76.27,76.29,76.14,76.2,1655206.0,71.7576,71.7764,71.6353,71.6917,1655206.0
2023-04-27 09:30:00,76.22,76.43,76.17,76.33,715365.0,71.7106,71.9081,71.6635,71.814,715365.0
2023-04-27 10:00:00,76.33,76.53,76.32,76.51,768194.0,71.814,72.0022,71.8046,71.9834,768194.0
2023-04-27 10:30:00,76.51,76.58,76.43,76.48,713623.0,71.9834,72.0493,71.9081,71.9552,713623.0
2023-04-27 11:00:00,76.49,76.5,76.35,76.47,428578.0,71.9646,71.974,71.8329,71.9458,428578.0
2023-04-27 11:30:00,76.46,76.64,76.36,76.64,980620.0,71.9364,72.1057,71.8423,72.1057,980620.0
2023-04-27 12:00:00,76.64,76.75,76.63,76.64,274821.0,72.1057,72.2092,72.0963,72.1057,274821.0
2023-04-27 12:30:00,76.65,76.68,76.6,76.64,286165.0,72.1151,72.1433,72.0681,72.1057,286165.0
2023-04-27 13:00:00,76.63,76.68,76.6,76.61,269301.0,72.0963,72.1433,72.0681,72.0775,269301.0
2023-04-27 13:30:00,76.61,76.82,76.6,76.76,540147.0,72.0775,72.2751,72.0681,72.2186,540147.0
2023-04-27 14:00:00,76.76,76.87,76.73,76.86,722233.0,72.2186,72.3221,72.1904,72.3127,722233.0
2023-04-27 14:30:00,76.86,77.06,76.86,77.05,844217.0,72.3127,72.5009,72.3127,72.4914,844217.0
2023-04-27 15:00:00,77.05,77.11,76.99,77.01,863351.0,72.4914,72.5479,72.435,72.4538,863351.0
2023-04-27 15:30:00,77.0,77.07,76.94,77.04,1787569.0,72.4444,72.5103,72.388,72.482,1787569.0
2023-04-28 09:30:00,77.19,77.59,77.04,77.29,1051761.0,72.6232,72.9995,72.482,72.7172,1051761.0
2023-04-28 10:00:00,77.29,77.44,77.24,77.35,706480.0,72.7172,72.8584,72.6702,72.7737,706480.0
2023-04-28 10:30:00,77.36,77.47,77.18,77.19,553459.0,72.7831,72.8866,72.6138,72.6232,553459.0
2023-04-28 11:00:00,77.2,77.37,77.12,77.3,335653.0,72.6326,72.7925,72.5573,72.7267,335653.0
2023-04-28 11:30:00,77.3,77.47,77.27,77.44,520880.0,72.7267,72.8866,72.6984,72.8584,520880.0
2023-04-28 12:00:00,77.44,77.48,77.39,77.45,334598.0,72.8584,72.896,72.8113,72.8678,334598.0
2023-04-28 12:30:00,77.45,77.49,77.41,77.48,179765.0,72.8678,72.9054,72.8301,72.896,179765.0
2023-04-28 13:00:00,77.48,77.5,77.41,77.44,194409.0,72.896,72.9148,72.8301,72.8584,194409.0
2023-04-28 13:30:00,77.44,77.47,77.25,77.29,462365.0,72.8584,72.8866,72.6796,72.7172,462365.0
2023-04-28 14:00:00,77.3,77.38,77.18,77.2,420412.0,72.7267,72.8019,72.6138,72.6326,420412.0
2023-04-28 14:30:00,77.2,77.24,77.09,77.23,472722.0,72.6326,72.6702,72.5291,72.6608,472722.0
2023-04-28 15:00:00,77.23,77.31,77.21,77.22,373055.0,72.6608,72.7361,72.642,72.6514,373055.0
2023-04-28 15:30:00,77.22,77.44,77.19,77.43,1789247.0,72.6514,72.8584,72.6232,72.849,1789247.0
2023-05-01 09:30:00,77.31,77.45,77.29,77.42,861014.0,72.7361,72.8678,72.7172,72.8396,861014.0
2023-05-01 10:00:00,77.41,77.6,77.34,77.57,473334.0,72.8301,73.0089,72.7643,72.9807,473334.0
2023-05-01 10:30:00,77.57,77.68,77.55,77.65,358620.0,72.9807,73.0842,72.9619,73.0559,358620.0
2023-05-01 11:00:00,77.65,77.74,77.63,77.66,665751.0,73.0559,73.1406,73.0371,73.0654,665751.0
2023-05-01 11:30:00,77.66,77.77,77.62,77.72,433406.0,73.0654,73.1688,73.0277,73.1218,433406.0
2023-05-01 12:00:00,77.72,77.77,77.7,77.72,245884.0,73.1218,73.1688,73.103,73.1218,245884.0
2023-05-01 12:30:00,77.71,77.82,77.7,77.8,872072.0,73.1124,73.2159,73.103,73.1971,872072.0
2023-05-01 13:00:00,77.81,77.82,77.76,77.77,734303.0,73.2065,73.2159,73.1594,73.1688,734303.0
2023-05-01 13:30:00,77.77,77.8,77.71,77.78,690824.0,73.1688,73.1971,73.1124,73.1783,690824.0
2023-05-01 14:00:00,77.78,77.79,77.7,77.73,694577.0,73.1783,73.1877,73.103,73.1312,694577.0
2023-05-01 14:30:00,77.73,77.73,77.52,77.58,716848.0,73.1312,73.1312,72.9336,72.9901,716848.0
2023-05-01 15:00:00,77.58,77.61,77.54,77.6,992154.0,72.9901,73.0183,72.9525,73.0089,992154.0
2023-05-01 15:30:00,77.61,77.63,77.5,77.51,1720982.0,73.0183,73.0371,72.9148,72.9242,1720982.0
2023-05-02 09:30:00,77.44,77.47,77.06,77.25,1044905.0,72.8584,72.8866,72.5009,72.6796,1044905.0
2023-05-02 10:00:00,77.25,77.27,76.95,77.01,1780792.0,72.6796,72.6984,72.3974,72.4538,1780792.0
2023-05-02 10:30:00,77.0,77.01,76.79,76.87,1388532.0,72.4444,72.4538,72.2468,72.3221,1388532.0
2023-05-02 11:00:00,76.87,76.88,76.51,76.56,1147187.0,72.3221,72.3315,71.9834,72.0304,1147187.0
2023-05-02 11:30:00,76.56,76.77,76.51,76.73,1221337.0,72.0304,72.228,71.9834,72.1904,1221337.0
2023-05-02 12:00:00,76.72,76.85,76.68,76.84,585534.0,72.181,72.3033,72.1433,72.2939,585534.0
2023-05-02 12:30:00,76.83,76.91,76.76,76.91,532339.0,72.2845,72.3597,72.2186,72.3597,532339.0
2023-05-02 13:00:00,76.91,77.01,76.86,76.98,584141.0,72.3597,72.4538,72.3127,72.4256,584141.0
2023-05-02 13:30:00,76.98,77.1,76.95,77.04,712936.0,72.4256,72.5385,72.3974,72.482,712936.0
2023-05-02 14:00:00,77.05,77.06,76.94,77.04,674880.0,72.4914,72.5009,72.388,72.482,674880.0
2023-05-02 14:30:00,77.04,77.17,77.01,77.17,797390.0,72.482,72.6043,72.4538,72.6043,797390.0
2023-05-02 15:00:00,77.17,77.32,77.15,77.31,1141540.0,72.6043,72.7455,72.5855,72.7361,1141540.0
2023-05-02 15:30:00,77.31,77.38,77.23,77.29,2340757.0,72.7361,72.8019,72.6608,72.7172,2340757.0
2023-05-03 09:30:00,77.06,77.21,76.94,76.99,1732518.0,72.5009,72.642,72.388,72.435,1732518.0
2023-05-03 10:00:00,76.99,77.21,76.99,77.03,520892.0,72.435,72.642,72.435,72.4726,520892.0
2023-05-03 10:30:00,77.04,77.06,76.81,76.89,353229.0,72.482,72.5009,72.2656,72.3409,353229.0
2023-05-03 11:00:00,76.89,77.12,76.85,77.08,565538.0,72.3409,72.5573,72.3033,72.5197,565538.0
2023-05-03 11:30:00,77.08,77.36,77.06,77.29,750641.0,72.5197,72.7831,72.5009,72.7172,750641.0
2023-05-03 12:00:00,77.3,77.3,77.18,77.27,494208.0,72.7267,72.7267,72.6138,72.6984,494208.0
2023-05-03 12:30:00,77.28,77.3,77.19,77.22,217374.0,72.7078,72.7267,72.6232,72.6514,217374.0
2023-05-03 13:00:00,77.22,77.28,77.16,77.27,292814.0,72.6514,72.7078,72.5949,72.6984,292814.0
2023-05-03 13:30:00,77.27,77.29,77.15,77.17,310951.0,72.6984,72.7172,72.5855,72.6043,310951.0
2023-05-03 14:00:00,77.17,77.38,77.05,77.17,614726.0,72.6043,72.8019,72.4914,72.6043,614726.0
2023-05-03 14:30:00,77.17,77.32,76.88,77.02,1263313.0,72.6043,72.7455,72.3315,72.4632,1263313.0
2023-05-03 15:00:00,77.01,77.16,76.75,76.77,1573273.0,72.4538,72.5949,72.2092,72.228,1573273.0
2023-05-03 15:30:00,76.77,76.79,76.63,76.67,1972004.0,72.228,72.2468,72.0963,72.1339,1972004.0
2023-05-04 09:30:00,76.7,76.86,76.37,76.43,1360031.0,72.1622,72.3127,71.8517,71.9081,1360031.0
2023-05-04 10:00:00,76.43,76.48,76.29,76.35,916774.0,71.9081,71.9552,71.7764,71.8329,916774.0
2023-05-04 10:30:00,76.35,76.5,76.33,76.47,840623.0,71.8329,71.974,71.814,71.9458,840623.0
2023-05-04 11:00:00,76.48,76.61,76.33,76.35,617720.0,71.9552,72.0775,71.814,71.8329,617720.0
2023-05-04 11:30:00,76.36,76.39,76.27,76.31,376177.0,71.8423,71.8705,71.7576,71.7952,376177.0
2023-05-04 12:00:00,76.31,76.43,76.22,76.42,414665.0,71.7952,71.9081,71.7106,71.8987,414665.0
2023-05-04 12:30:00,76.43,76.55,76.35,76.54,473058.0,71.9081,72.021,71.8329,72.0116,473058.0
2023-05-04 13:00:00,76.54,76.68,76.51,76.58,512873.0,72.0116,72.1433,71.9834,72.0493,512873.0
2023-05-04 13:30:00,76.58,76.6,76.37,76.42,660756.0,72.0493,72.0681,71.8517,71.8987,660756.0
2023-05-04 14:00:00,76.42,76.52,76.36,76.42,678282.0,71.8987,71.9928,71.8423,71.8987,678282.0
2023-05-04 14:30:00,76.42,76.46,76.3,76.37,602644.0,71.8987,71.9364,71.7858,71.8517,602644.0
2023-05-04 15:00:00,76.36,76.51,76.28,76.38,1092147.0,71.8423,71.9834,71.767,71.8611,1092147.0
2023-05-04 15:30:00,76.37,76.51,76.34,76.48,2103938.0,71.8517,71.9834,71.8235,71.9552,2103938.0
2023-05-05 09:30:00,76.59,77.08,76.5,77.05,1220258.0,72.0587,72.5197,71.974,72.4914,1220258.0
2023-05-05 10:00:00,77.06,77.16,77.01,77.07,542715.0,72.5009,72.5949,72.4538,72.5103,542715.0
2023-05-05 10:30:00,77.08,77.13,77.01,77.05,404666.0,72.5197,72.5667,72.4538,72.4914,404666.0
2023-05-05 11:00:00,77.04,77.16,77.0,77.16,894614.0,72.482,72.5949,72.4444,72.5949,894614.0
2023-05-05 11:30:00,77.17,77.2,77.08,77.14,289427.0,72.6043,72.6326,72.5197,72.5761,289427.0
2023-05-05 12:00:00,77.14,77.14,76.97,76.98,181880.0,72.5761,72.5761,72.4162,72.4256,181880.0
2023-05-05 12:30:00,76.98,76.98,76.84,76.92,251673.0,72.4256,72.4256,72.2939,72.3691,251673.0
2023-05-05 13:00:00,76.92,76.97,76.86,76.94,201631.0,72.3691,72.4162,72.3127,72.388,201631.0
2023-05-05 13:30:00,76.94,77.01,76.92,76.97,529190.0,72.388,72.4538,72.3691,72.4162,529190.0
2023-05-05 14:00:00,76.97,77.13,76.96,77.1,617667.0,72.4162,72.5667,72.4068,72.5385,617667.0
2023-05-05 14:30:00,77.1,77.24,77.09,77.17,632398.0,72.5385,72.6702,72.5291,72.6043,632398.0
2023-05-05 15:00:00,77.17,77.24,77.15,77.17,637587.0,72.6043,72.6702,72.5855,72.6043,637587.0
2023-05-05 15:30:00,77.17,77.21,77.09,77.17,3170088.0,72.6043,72.642,72.5291,72.6043,3170088.0
2023-05-08 09:30:00,76.94,77.02,76.69,77.01,1080760.0,72.388,72.4632,72.1527,72.4538,1080760.0
2023-05-08 10:00:00,77.02,77.05,76.89,76.98,469702.0,72.4632,72.4914,72.3409,72.4256,469702.0
2023-05-08 10:30:00,76.97,77.0,76.84,76.84,522567.0,72.4162,72.4444,72.2939,72.2939,522567.0
2023-05-08 11:00:00,76.85,76.97,76.84,76.91,761522.0,72.3033,72.4162,72.2939,72.3597,761522.0
2023-05-08 11:30:00,76.91,76.94,76.85,76.9,400386.0,72.3597,72.388,72.3033,72.3503,400386.0
2023-05-08 12:00:00,76.89,76.94,76.8,76.91,326094.0,72.3409,72.388,72.2562,72.3597,326094.0
2023-05-08 12:30:00,76.92,76.95,76.85,76.91,288723.0,72.3691,72.3974,72.3033,72.3597,288723.0
2023-05-08 13:00:00,76.91,76.97,76.9,76.93,265454.0,72.3597,72.4162,72.3503,72.3785,265454.0
2023-05-08 13:30:00,76.94,76.98,76.92,76.95,310113.0,72.388,72.4256,72.3691,72.3974,310113.0
2023-05-08 14:00:00,76.95,77.03,76.85,76.97,493135.0,72.3974,72.4726,72.3033,72.4162,493135.0
2023-05-08 14:30:00,76.98,77.02,76.94,76.98,283937.0,72.4256,72.4632,72.388,72.4256,283937.0
2023-05-08 15:00:00,76.98,77.03,76.95,76.98,870031.0,72.4256,72.4726,72.3974,72.4256,870031.0
2023-05-08 15:30:00,76.98,77.03,76.9,76.96,1055632.0,72.4256,72.4726,72.3503,72.4068,1055632.0
2023-05-09 09:30:00,76.89,76.96,76.58,76.75,650110.0,72.3409,72.4068,72.0493,72.2092,650110.0
2023-05-09 10:00:00,76.75,76.8,76.63,76.69,390623.0,72.2092,72.2562,72.0963,72.1527,390623.0
2023-05-09 10:30:00,76.69,76.73,76.57,76.69,676599.0,72.1527,72.1904,72.0398,72.1527,676599.0
2023-05-09 11:00:00,76.69,76.91,76.69,76.91,263301.0,72.1527,72.3597,72.1527,72.3597,263301.0
2023-05-09 11:30:00,76.9,76.95,76.78,76.79,345336.0,72.3503,72.3974,72.2374,72.2468,345336.0
2023-05-09 12:00:00,76.79,76.79,76.71,76.73,452814.0,72.2468,72.2468,72.1716,72.1904,452814.0
2023-05-09 12:30:00,76.73,76.74,76.65,76.73,233331.0,72.1904,72.1998,72.1151,72.1904,233331.0
2023-05-09 13:00:00,76.73,76.79,76.71,76.75,238443.0,72.1904,72.2468,72.1716,72.2092,238443.0
2023-05-09 13:30:00,76.75,76.83,76.72,76.81,290434.0,72.2092,72.2845,72.181,72.2656,290434.0
2023-05-09 14:00:00,76.82,76.85,76.78,76.78,210328.0,72.2751,72.3033,72.2374,72.2374,210328.0
2023-05-09 14:30:00,76.78,76.81,76.71,76.76,283807.0,72.2374,72.2656,72.1716,72.2186,283807.0
2023-05-09 15:00:00,76.76,76.88,76.76,76.87,508507.0,72.2186,72.3315,72.2186,72.3221,508507.0
2023-05-09 15:30:00,76.87,76.89,76.68,76.7,1401318.0,72.3221,72.3409,72.1433,72.1622,1401318.0
2023-05-10 09:30:00,76.73,77.06,76.34,76.56,1512440.0,72.1904,72.5009,71.8235,72.0304,1512440.0
2023-05-10 10:00:00,76.56,76.72,76.51,76.59,968799.0,72.0304,72.181,71.9834,72.0587,968799.0
2023-05-10 10:30:00,76.59,76.61,76.37,76.53,603362.0,72.0587,72.0775,71.8517,72.0022,603362.0
2023-05-10 11:00:00,76.52,76.65,76.5,76.59,564233.0,71.9928,72.1151,71.974,72.0587,564233.0
2023-05-10 11:30:00,76.6,76.67,76.48,76.48,460052.0,72.0681,72.1339,71.9552,71.9552,460052.0
2023-05-10 12:00:00,76.48,76.51,76.25,76.27,417597.0,71.9552,71.9834,71.7388,71.7576,417597.0
2023-05-10 12:30:00,76.26,76.28,76.11,76.14,560018.0,71.7482,71.767,71.6071,71.6353,560018.0
2023-05-10 13:00:00,76.14,76.18,76.06,76.09,549584.0,71.6353,71.6729,71.56,71.5882,549584.0
2023-05-10 13:30:00,76.09,76.2,76.05,76.18,455196.0,71.5882,71.6917,71.5506,71.6729,455196.0
2023-05-10 14:00:00,76.17,76.28,76.17,76.25,465307.0,71.6635,71.767,71.6635,71.7388,465307.0
2023-05-10 14:30:00,76.26,76.48,76.25,76.45,809663.0,71.7482,71.9552,71.7388,71.9269,809663.0
2023-05-10 15:00:00,76.45,76.68,76.43,76.62,862904.0,71.9269,72.1433,71.9081,72.0869,862904.0
2023-05-10 15:30:00,76.62,76.73,76.56,76.59,1823816.0,72.0869,72.1904,72.0304,72.0587,1823816.0
2023-05-11 09:30:00,76.66,76.68,76.15,76.2,1285389.0,72.1245,72.1433,71.6447,71.6917,1285389.0
2023-05-11 10:00:00,76.2,76.47,76.17,76.44,740472.0,71.6917,71.9458,71.6635,71.9175,740472.0
2023-05-11 10:30:00,76.44,76.68,76.43,76.64,754594.0,71.9175,72.1433,71.9081,72.1057,754594.0
2023-05-11 11:00:00,76.65,76.66,76.44,76.48,519904.0,72.1151,72.1245,71.9175,71.9552,519904.0
2023-05-11 11:30:00,76.48,76.64,76.41,76.58,692781.0,71.9552,72.1057,71.8893,72.0493,692781.0
2023-05-11 12:00:00,76.59,76.67,76.53,76.61,765928.0,72.0587,72.1339,72.0022,72.0775,765928.0
2023-05-11 12:30:00,76.6,76.69,76.56,76.67,953866.0,72.0681,72.1527,72.0304,72.1339,953866.0
2023-05-11 13:00:00,76.68,76.69,76.55,76.55,573135.0,72.1433,72.1527,72.021,72.021,573135.0
2023-05-11 13:30:00,76.55,76.64,76.41,76.59,585079.0,72.021,72.1057,71.8893,72.0587,585079.0
2023-05-11 14:00:00,76.59,76.63,76.54,76.61,348300.0,72.0587,72.0963,72.0116,72.0775,348300.0
2023-05-11 14:30:00,76.61,76.75,76.59,76.74,448892.0,72.0775,72.2092,72.0587,72.1998,448892.0
2023-05-11 15:00:00,76.73,76.76,76.65,76.7,617675.0,72.1904,72.2186,72.1151,72.1622,617675.0
2023-05-11 15:30:00,76.69,76.87,76.68,76.82,1619721.0,72.1527,72.3221,72.1433,72.2751,1619721.0
2023-05-12 09:30:00,76.84,77.05,76.78,76.97,545940.0,72.2939,72.4914,72.2374,72.4162,545940.0
2023-05-12 10:00:00,76.93,77.05,76.91,77.03,479363.0,72.3785,72.4914,72.3597,72.4726,479363.0
2023-05-12 10:30:00,77.03,77.04,76.85,76.89,378157.0,72.4726,72.482,72.3033,72.3409,378157.0
2023-05-12 11:00:00,76.89,76.92,76.77,76.81,422744.0,72.3409,72.3691,72.228,72.2656,422744.0
2023-05-12 11:30:00,76.8,76.93,76.77,76.93,374955.0,72.2562,72.3785,72.228,72.3785,374955.0
2023-05-12 12:00:00,76.93,76.94,76.8,76.86,398724.0,72.3785,72.388,72.2562,72.3127,398724.0
2023-05-12 12:30:00,76.86,76.88,76.77,76.82,251520.0,72.3127,72.3315,72.228,72.2751,251520.0
2023-05-12 13:00:00,76.81,76.88,76.77,76.87,274859.0,72.2656,72.3315,72.228,72.3221,274859.0
2023-05-12 13:30:00,76.86,76.9,76.75,76.77,276070.0,72.3127,72.3503,72.2092,72.228,276070.0
2023-05-12 14:00:00,76.77,76.91,76.73,76.86,315947.0,72.228,72.3597,72.1904,72.3127,315947.0
2023-05-12 14:30:00,76.86,76.93,76.81,76.91,498033.0,72.3127,72.3785,72.2656,72.3597,498033.0
2023-05-12 15:00:00,76.91,76.98,76.89,76.98,493007.0,72.3597,72.4256,72.3409,72.4256,493007.0
2023-05-12 15:30:00,76.99,77.15,76.99,77.13,1311852.0,72.435,72.5855,72.435,72.5667,1311852.0
2023-05-15 09:30:00,77.24,77.34,76.59,76.65,1022243.0,72.6702,72.7643,72.0587,72.1151,1022243.0
2023-05-15 10:00:00,76.65,76.91,76.64,76.86,525884.0,72.1151,72.3597,72.1057,72.3127,525884.0
2023-05-15 10:30:00,76.86,76.94,76.79,76.9,431545.0,72.3127,72.388,72.2468,72.3503,431545.0
2023-05-15 11:00:00,76.89,76.9,76.81,76.86,315571.0,72.3409,72.3503,72.2656,72.3127,315571.0
2023-05-15 11:30:00,76.87,76.93,76.81,76.86,302268.0,72.3221,72.3785,72.2656,72.3127,302268.0
2023-05-15 12:00:00,76.86,76.87,76.78,76.84,258827.0,72.3127,72.3221,72.2374,72.2939,258827.0
2023-05-15 12:30:00,76.84,76.95,76.84,76.94,228938.0,72.2939,72.3974,72.2939,72.388,228938.0
2023-05-15 13:00:00,76.95,77.0,76.81,76.81,440441.0,72.3974,72.4444,72.2656,72.2656,440441.0
2023-05-15 13:30:00,76.81,76.88,76.77,76.86,248055.0,72.2656,72.3315,72.228,72.3127,248055.0
2023-05-15 14:00:00,76.87,77.0,76.86,76.92,329287.0,72.3221,72.4444,72.3127,72.3691,329287.0
2023-05-15 14:30:00,76.93,77.01,76.92,76.95,418850.0,72.3785,72.4538,72.3691,72.3974,418850.0
2023-05-15 15:00:00,76.95,76.99,76.93,76.95,464424.0,72.3974,72.435,72.3785,72.3974,464424.0
2023-05-15 15:30:00,76.96,76.98,76.86,76.95,1326707.0,72.4068,72.4256,72.3127,72.3974,1326707.0
2023-05-16 09:30:00,76.82,76.82,76.17,76.59,1289712.0,72.2751,72.2751,71.6635,72.0587,1289712.0
2023-05-16 10:00:00,76.59,76.76,76.53,76.76,790694.0,72.0587,72.2186,72.0022,72.2186,790694.0
2023-05-16 10:30:00,76.76,76.79,76.44,76.47,594440.0,72.2186,72.2468,71.9175,71.9458,594440.0
2023-05-16 11:00:00,76.47,76.65,76.44,76.62,400559.0,71.9458,72.1151,71.9175,72.0869,400559.0
2023-05-16 11:30:00,76.63,76.65,76.53,76.59,401706.0,72.0963,72.1151,72.0022,72.0587,401706.0
2023-05-16 12:00:00,76.6,76.66,76.57,76.66,372781.0,72.0681,72.1245,72.0398,72.1245,372781.0
2023-05-16 12:30:00,76.66,76.73,76.61,76.68,416109.0,72.1245,72.1904,72.0775,72.1433,416109.0
2023-05-16 13:00:00,76.68,76.7,76.59,76.61,339103.0,72.1433,72.1622,72.0587,72.0775,339103.0
2023-05-16 13:30:00,76.61,76.63,76.49,76.59,337917.0,72.0775,72.0963,71.9646,72.0587,337917.0
2023-05-16 14:00:00,76.59,76.59,76.44,76.46,397030.0,72.0587,72.0587,71.9175,71.9364,397030.0
2023-05-16 14:30:00,76.47,76.56,76.46,76.51,864437.0,71.9458,72.0304,71.9364,71.9834,864437.0
2023-05-16 15:00:00,76.51,76.56,76.47,76.48,805882.0,71.9834,72.0304,71.9458,71.9552,805882.0
2023-05-16 15:30:00,76.47,76.5,76.29,76.3,2617265.0,71.9458,71.974,71.7764,71.7858,2617265.0
2023-05-17 09:30:00,76.43,76.49,75.96,76.02,1065903.0,71.9081,71.9646,71.4659,71.5224,1065903.0
2023-05-17 10:00:00,76.03,76.1,75.89,76.01,1062868.0,71.5318,71.5976,71.4001,71.513,1062868.0
2023-05-17 10:30:00,76.01,76.09,75.99,76.07,421114.0,71.513,71.5882,71.4942,71.5694,421114.0
2023-05-17 11:00:00,76.06,76.14,75.8,75.87,653730.0,71.56,71.6353,71.3154,71.3813,653730.0
2023-05-17 11:30:00,75.88,75.94,75.78,75.83,392920.0,71.3907,71.4471,71.2966,71.3436,392920.0
2023-05-17 12:00:00,75.84,75.88,75.77,75.87,312513.0,71.353,71.3907,71.2872,71.3813,312513.0
2023-05-17 12:30:00,75.88,76.11,75.87,76.09,916506.0,71.3907,71.6071,71.3813,71.5882,916506.0
2023-05-17 13:00:00,76.09,76.2,76.07,76.14,753495.0,71.5882,71.6917,71.5694,71.6353,753495.0
2023-05-17 13:30:00,76.14,76.3,76.13,76.28,678800.0,71.6353,71.7858,71.6259,71.767,678800.0
2023-05-17 14:00:00,76.27,76.3,76.2,76.23,490464.0,71.7576,71.7858,71.6917,71.72,490464.0
2023-05-17 14:30:00,76.23,76.26,76.16,76.18,478632.0,71.72,71.7482,71.6541,71.6729,478632.0
2023-05-17 15:00:00,76.18,76.28,76.14,76.16,686701.0,71.6729,71.767,71.6353,71.6541,686701.0
2023-05-17 15:30:00,76.16,76.31,76.1,76.25,1945900.0,71.6541,71.7952,71.5976,71.7388,1945900.0
2023-05-18 09:30:00,75.96,76.06,75.69,75.82,1146461.0,71.4659,71.56,71.2119,71.3342,1146461.0
2023-05-18 10:00:00,75.82,75.89,75.75,75.83,522945.0,71.3342,71.4001,71.2684,71.3436,522945.0
2023-05-18 10:30:00,75.84,75.95,75.77,75.88,920877.0,71.353,71.4565,71.2872,71.3907,920877.0
2023-05-18 11:00:00,75.88,75.97,75.66,75.67,510795.0,71.3907,71.4753,71.1837,71.1931,510795.0
2023-05-18 11:30:00,75.67,75.75,75.52,75.56,840967.0,71.1931,71.2684,71.052,71.0896,840967.0
2023-05-18 12:00:00,75.55,75.67,75.49,75.62,622388.0,71.0802,71.1931,71.0237,71.146,622388.0
2023-05-18 12:30:00,75.61,75.64,75.41,75.47,711250.0,71.1366,71.1649,70.9485,71.0049,711250.0
2023-05-18 13:00:00,75.46,75.63,75.42,75.5,456376.0,70.9955,71.1555,70.9579,71.0331,456376.0
2023-05-18 13:30:00,75.49,75.56,75.46,75.49,369395.0,71.0237,71.0896,70.9955,71.0237,369395.0
2023-05-18 14:00:00,75.49,75.62,75.46,75.58,391371.0,71.0237,71.146,70.9955,71.1084,391371.0
2023-05-18 14:30:00,75.58,75.6,75.5,75.55,413016.0,71.1084,71.1272,71.0331,71.0802,413016.0
2023-05-18 15:00:00,75.55,75.66,75.53,75.63,792623.0,71.0802,71.1837,71.0614,71.1555,792623.0
2023-05-18 15:30:00,75.63,75.97,75.56,75.89,1878651.0,71.1555,71.4753,71.0896,71.4001,1878651.0
2023-05-19 09:30:00,76.06,76.12,75.83,75.97,1115156.0,71.56,71.6165,71.3436,71.4753,1115156.0
2023-05-19 10:00:00,75.97,76.1,75.93,76.08,693378.0,71.4753,71.5976,71.4377,71.5788,693378.0
2023-05-19 10:30:00,76.07,76.11,75.93,75.95,648354.0,71.5694,71.6071,71.4377,71.4565,648354.0
2023-05-19 11:00:00,75.95,75.99,75.75,75.75,664280.0,71.4565,71.4942,71.2684,71.2684,664280.0
2023-05-19 11:30:00,75.75,75.81,75.58,75.68,676747.0,71.2684,71.3248,71.1084,71.2025,676747.0
2023-05-19 12:00:00,75.68,75.77,75.66,75.68,550152.0,71.2025,71.2872,71.1837,71.2025,550152.0
2023-05-19 12:30:00,75.68,75.79,75.59,75.75,371243.0,71.2025,71.306,71.1178,71.2684,371243.0
2023-05-19 13:00:00,75.76,75.83,75.74,75.78,260348.0,71.2778,71.3436,71.2589,71.2966,260348.0
2023-05-19 13:30:00,75.78,75.81,75.65,75.66,299664.0,71.2966,71.3248,71.1743,71.1837,299664.0
2023-05-19 14:00:00,75.67,75.73,75.6,75.65,430535.0,71.1931,71.2495,71.1272,71.1743,430535.0
2023-05-19 14:30:00,75.66,75.87,75.66,75.87,321130.0,71.1837,71.3813,71.1837,71.3813,321130.0
2023-05-19 15:00:00,75.86,75.88,75.78,75.81,703527.0,71.3718,71.3907,71.2966,71.3248,703527.0
2023-05-19 15:30:00,75.81,75.96,75.78,75.91,2039973.0,71.3248,71.4659,71.2966,71.4189,2039973.0
2023-05-22 09:30:00,75.82,75.85,75.19,75.21,1170914.0,71.3342,71.3624,70.7415,70.7603,1170914.0
2023-05-22 10:00:00,75.22,75.22,74.97,75.05,1507865.0,70.7697,70.7697,70.5345,70.6098,1507865.0
2023-05-22 10:30:00,75.03,75.04,74.8,74.92,1341898.0,70.591,70.6004,70.3746,70.4875,1341898.0
2023-05-22 11:00:00,74.93,75.09,74.88,74.89,853129.0,70.4969,70.6474,70.4498,70.4592,853129.0
2023-05-22 11:30:00,74.89,75.04,74.82,74.97,786068.0,70.4592,70.6004,70.3934,70.5345,786068.0
2023-05-22 12:00:00,74.97,74.99,74.74,74.79,376040.0,70.5345,70.5533,70.3181,70.3652,376040.0
2023-05-22 12:30:00,74.78,74.9,74.78,74.89,611525.0,70.3557,70.4686,70.3557,70.4592,611525.0
2023-05-22 13:00:00,74.9,74.95,74.8,74.88,1015230.0,70.4686,70.5157,70.3746,70.4498,1015230.0
2023-05-22 13:30:00,74.89,74.95,74.84,74.86,528179.0,70.4592,70.5157,70.4122,70.431,528179.0
2023-05-22 14:00:00,74.86,74.92,74.83,74.9,523836.0,70.431,70.4875,70.4028,70.4686,523836.0
2023-05-22 14:30:00,74.9,74.95,74.86,74.95,799893.0,70.4686,70.5157,70.431,70.5157,799893.0
2023-05-22 15:00:00,74.95,75.0,74.8,74.84,866122.0,70.5157,70.5627,70.3746,70.4122,866122.0
2023-05-22 15:30:00,74.83,74.84,74.73,74.78,2849612.0,70.4028,70.4122,70.3087,70.3557,2849612.0
2023-05-23 09:30:00,74.61,74.63,74.21,74.25,1492495.0,70.1958,70.2146,69.8195,69.8571,1492495.0
2023-05-23 10:00:00,74.25,74.4,74.12,74.36,856049.0,69.8571,69.9982,69.7348,69.9606,856049.0
2023-05-23 10:30:00,74.36,74.54,74.34,74.42,473830.0,69.9606,70.1299,69.9418,70.017,473830.0
2023-05-23 11:00:00,74.42,74.46,74.29,74.37,562778.0,70.017,70.0547,69.8947,69.97,562778.0
2023-05-23 11:30:00,74.37,74.44,74.32,74.32,470791.0,69.97,70.0359,69.923,69.923,470791.0
2023-05-23 12:00:00,74.33,74.46,74.33,74.44,400828.0,69.9324,70.0547,69.9324,70.0359,400828.0
2023-05-23 12:30:00,74.44,74.52,74.4,74.44,1034068.0,70.0359,70.1111,69.9982,70.0359,1034068.0
2023-05-23 13:00:00,74.43,74.48,74.3,74.32,361360.0,70.0265,70.0735,69.9041,69.923,361360.0
2023-05-23 13:30:00,74.31,74.44,74.22,74.37,462703.0,69.9136,70.0359,69.8289,69.97,462703.0
2023-05-23 14:00:00,74.36,74.45,74.14,74.23,658447.0,69.9606,70.0453,69.7536,69.8383,658447.0
2023-05-23 14:30:00,74.23,74.29,74.13,74.2,1127846.0,69.8383,69.8947,69.7442,69.8101,1127846.0
2023-05-23 15:00:00,74.2,74.23,74.12,74.23,1072438.0,69.8101,69.8383,69.7348,69.8383,1072438.0
2023-05-23 15:30:00,74.23,74.33,74.18,74.23,3299964.0,69.8383,69.9324,69.7912,69.8383,3299964.0
2023-05-24 09:30:00,74.24,74.3,73.74,73.82,1134314.0,69.8477,69.9041,69.3773,69.4525,1134314.0
2023-05-24 10:00:00,73.83,73.97,73.76,73.97,830018.0,69.462,69.5937,69.3961,69.5937,830018.0
2023-05-24 10:30:00,73.97,74.01,73.81,73.85,921578.0,69.5937,69.6313,69.4431,69.4808,921578.0
2023-05-24 11:00:00,73.84,73.91,73.76,73.82,800391.0,69.4714,69.5372,69.3961,69.4525,800391.0
2023-05-24 11:30:00,73.83,73.84,73.68,73.7,1477874.0,69.462,69.4714,69.3208,69.3396,1477874.0
2023-05-24 12:00:00,73.7,73.81,73.68,73.72,697340.0,69.3396,69.4431,69.3208,69.3585,697340.0
2023-05-24 12:30:00,73.72,73.87,73.71,73.82,877860.0,69.3585,69.4996,69.3491,69.4525,877860.0
2023-05-24 13:00:00,73.83,73.95,73.79,73.81,532366.0,69.462,69.5749,69.4243,69.4431,532366.0
2023-05-24 13:30:00,73.81,73.98,73.81,73.91,436874.0,69.4431,69.6031,69.4431,69.5372,436874.0
2023-05-24 14:00:00,73.91,73.95,73.79,73.81,549227.0,69.5372,69.5749,69.4243,69.4431,549227.0
2023-05-24 14:30:00,73.8,73.93,73.79,73.86,349068.0,69.4337,69.556,69.4243,69.4902,349068.0
2023-05-24 15:00:00,73.86,74.05,73.83,74.01,550796.0,69.4902,69.6689,69.462,69.6313,550796.0
2023-05-24 15:30:00,74.02,74.11,73.71,73.75,1687481.0,69.6407,69.7254,69.3491,69.3867,1687481.0
2023-05-25 09:30:00,73.1,73.11,72.63,72.91,2538861.0,68.7751,68.7845,68.3329,68.5964,2538861.0
2023-05-25 10:00:00,72.91,73.09,72.85,73.06,1106240.0,68.5964,68.7657,68.5399,68.7375,1106240.0
2023-05-25 10:30:00,73.05,73.17,73.0,73.09,1040732.0,68.7281,68.841,68.6811,68.7657,1040732.0
2023-05-25 11:00:00,73.09,73.27,73.03,73.06,1000125.0,68.7657,68.9351,68.7093,68.7375,1000125.0
2023-05-25 11:30:00,73.06,73.1,72.84,72.91,705147.0,68.7375,68.7751,68.5305,68.5964,705147.0
2023-05-25 12:00:00,72.91,73.11,72.9,72.99,622995.0,68.5964,68.7845,68.587,68.6716,622995.0
2023-05-25 12:30:00,72.99,73.0,72.91,72.94,627383.0,68.6716,68.6811,68.5964,68.6246,627383.0
2023-05-25 13:00:00,72.94,73.23,72.89,73.19,513494.0,68.6246,68.8974,68.5776,68.8598,513494.0
2023-05-25 13:30:00,73.19,73.31,73.12,73.31,521890.0,68.8598,68.9727,68.794,68.9727,521890.0
2023-05-25 14:00:00,73.31,73.45,73.25,73.31,676076.0,68.9727,69.1044,68.9163,68.9727,676076.0
2023-05-25 14:30:00,73.31,73.33,73.14,73.2,412119.0,68.9727,68.9915,68.8128,68.8692,412119.0
2023-05-25 15:00:00,73.21,73.31,73.17,73.28,551043.0,68.8786,68.9727,68.841,68.9445,551043.0
2023-05-25 15:30:00,73.28,73.38,73.16,73.18,2280639.0,68.9445,69.0386,68.8316,68.8504,2280639.0
2023-05-26 09:30:00,73.12,73.32,72.86,73.26,1852759.0,68.794,68.9821,68.5493,68.9257,1852759.0
2023-05-26 10:00:00,73.26,73.47,73.23,73.43,1413968.0,68.9257,69.1233,68.8974,69.0856,1413968.0
2023-05-26 10:30:00,73.44,73.51,73.31,73.44,1346571.0,69.095,69.1609,68.9727,69.095,1346571.0
2023-05-26 11:00:00,73.45,73.47,73.18,73.27,1312995.0,69.1044,69.1233,68.8504,68.9351,1312995.0
2023-05-26 11:30:00,73.27,73.36,73.2,73.32,957972.0,68.9351,69.0198,68.8692,68.9821,957972.0
2023-05-26 12:00:00,73.31,73.39,73.22,73.38,377939.0,68.9727,69.048,68.888,69.0386,377939.0
2023-05-26 12:30:00,73.38,73.4,73.24,73.25,475624.0,69.0386,69.0574,68.9069,68.9163,475624.0
2023-05-26 13:00:00,73.25,73.37,73.24,73.35,457738.0,68.9163,69.0292,68.9069,69.0103,457738.0
2023-05-26 13:30:00,73.34,73.36,73.28,73.35,570058.0,69.0009,69.0198,68.9445,69.0103,570058.0
2023-05-26 14:00:00,73.36,73.38,73.27,73.36,571468.0,69.0198,69.0386,68.9351,69.0198,571468.0
2023-05-26 14:30:00,73.36,73.47,73.34,73.37,520811.0,69.0198,69.1233,69.0009,69.0292,520811.0
2023-05-26 15:00:00,73.37,73.51,73.37,73.42,1362702.0,69.0292,69.1609,69.0292,69.0762,1362702.0
2023-05-26 15:30:00,73.42,73.55,73.41,73.43,2406371.0,69.0762,69.1985,69.0668,69.0856,2406371.0
2023-05-30 09:30:00,73.04,73.18,72.65,72.88,2357820.0,68.7187,68.8504,68.3518,68.5682,2357820.0
2023-05-30 10:00:00,72.87,72.93,72.56,72.65,1678511.0,68.5587,68.6152,68.2671,68.3518,1678511.0
2023-05-30 10:30:00,72.65,72.71,72.49,72.61,1213742.0,68.3518,68.4082,68.2012,68.3141,1213742.0
2023-05-30 11:00:00,72.6,72.6,72.35,72.53,1305312.0,68.3047,68.3047,68.0695,68.2389,1305312.0
2023-05-30 11:30:00,72.53,72.6,72.48,72.59,1193293.0,68.2389,68.3047,68.1918,68.2953,1193293.0
2023-05-30 12:00:00,72.59,72.64,72.55,72.58,866425.0,68.2953,68.3424,68.2577,68.2859,866425.0
2023-05-30 12:30:00,72.58,72.68,72.51,72.66,930164.0,68.2859,68.38,68.22,68.3612,930164.0
2023-05-30 13:00:00,72.66,72.66,72.48,72.52,812105.0,68.3612,68.3612,68.1918,68.2295,812105.0
2023-05-30 13:30:00,72.51,72.6,72.46,72.53,981804.0,68.22,68.3047,68.173,68.2389,981804.0
2023-05-30 14:00:00,72.54,72.64,72.5,72.61,872882.0,68.2483,68.3424,68.2106,68.3141,872882.0
2023-05-30 14:30:00,72.62,72.67,72.51,72.56,1245506.0,68.3235,68.3706,68.22,68.2671,1245506.0
2023-05-30 15:00:00,72.55,72.58,72.44,72.52,1449103.0,68.2577,68.2859,68.1542,68.2295,1449103.0
2023-05-30 15:30:00,72.52,72.63,72.51,72.6,2940726.0,68.2295,68.3329,68.22,68.3047,2940726.0
2023-05-31 09:30:00,72.74,72.81,72.31,72.36,2313160.0,68.4364,68.5023,68.0319,68.0789,2313160.0
2023-05-31 10:00:00,72.36,72.72,72.31,72.68,1962665.0,68.0789,68.4176,68.0319,68.38,1962665.0
2023-05-31 10:30:00,72.68,72.7,72.52,72.64,1166003.0,68.38,68.3988,68.2295,68.3424,1166003.0
2023-05-31 11:00:00,72.64,72.76,72.6,72.72,649866.0,68.3424,68.4553,68.3047,68.4176,649866.0
2023-05-31 11:30:00,72.72,72.82,72.67,72.68,850854.0,68.4176,68.5117,68.3706,68.38,850854.0
2023-05-31 12:00:00,72.69,72.75,72.68,72.73,535364.0,68.3894,68.4458,68.38,68.427,535364.0
2023-05-31 12:30:00,72.73,72.75,72.63,72.72,687825.0,68.427,68.4458,68.3329,68.4176,687825.0
2023-05-31 13:00:00,72.72,72.8,72.71,72.76,850195.0,68.4176,68.4929,68.4082,68.4553,850195.0
2023-05-31 13:30:00,72.76,72.92,72.68,72.9,946244.0,68.4553,68.6058,68.38,68.587,946244.0
2023-05-31 14:00:00,72.9,72.96,72.85,72.91,1087405.0,68.587,68.6434,68.5399,68.5964,1087405.0
2023-05-31 14:30:00,72.91,72.91,72.82,72.89,724154.0,68.5964,68.5964,68.5117,68.5776,724154.0
2023-05-31 15:00:00,72.89,72.99,72.89,72.99,1042972.0,68.5776,68.6716,68.5776,68.6716,1042972.0
2023-05-31 15:30:00,72.98,73.07,72.61,72.68,4192468.0,68.6622,68.7469,68.3141,68.38,4192468.0
2023-06-01 09:30:00,72.65,72.68,72.26,72.31,1985985.0,68.3518,68.38,67.9848,68.0319,1985985.0
2023-06-01 10:00:00,72.33,72.6,72.28,72.36,1621978.0,68.0507,68.3047,68.0037,68.0789,1621978.0
2023-06-01 10:30:00,72.37,72.48,72.24,72.47,1163981.0,68.0883,68.1918,67.966,68.1824,1163981.0
2023-06-01 11:00:00,72.47,72.5,72.33,72.39,606815.0,68.1824,68.2106,68.0507,68.1071,606815.0
2023-06-01 11:30:00,72.39,72.45,72.31,72.38,520900.0,68.1071,68.1636,68.0319,68.0977,520900.0
2023-06-01 12:00:00,72.39,72.56,72.38,72.55,430131.0,68.1071,68.2671,68.0977,68.2577,430131.0
2023-06-01 12:30:00,72.56,72.59,72.5,72.51,575793.0,68.2671,68.2953,68.2106,68.22,575793.0
2023-06-01 13:00:00,72.52,72.62,72.5,72.57,885446.0,68.2295,68.3235,68.2106,68.2765,885446.0
2023-06-01 13:30:00,72.58,72.64,72.51,72.64,641891.0,68.2859,68.3424,68.22,68.3424,641891.0
2023-06-01 14:00:00,72.64,72.65,72.54,72.58,303177.0,68.3424,68.3518,68.2483,68.2859,303177.0
2023-06-01 14:30:00,72.58,72.67,72.54,72.66,666554.0,68.2859,68.3706,68.2483,68.3612,666554.0
2023-06-01 15:00:00,72.66,72.73,72.61,72.62,791168.0,68.3612,68.427,68.3141,68.3235,791168.0
2023-06-01 15:30:00,72.62,72.63,72.46,72.6,2110334.0,68.3235,68.3329,68.173,68.3047,2110334.0
2023-06-02 09:30:00,72.64,73.26,72.62,73.16,2052571.0,68.3424,68.9257,68.3235,68.8316,2052571.0
2023-06-02 10:00:00,73.16,73.29,73.04,73.13,1969359.0,68.8316,68.9539,68.7187,68.8034,1969359.0
2023-06-02 10:30:00,73.12,73.34,73.07,73.28,784048.0,68.794,69.0009,68.7469,68.9445,784048.0
2023-06-02 11:00:00,73.29,73.51,73.27,73.47,942978.0,68.9539,69.1609,68.9351,69.1233,942978.0
2023-06-02 11:30:00,73.47,73.48,73.33,73.41,1333746.0,69.1233,69.1327,68.9915,69.0668,1333746.0
2023-06-02 12:00:00,73.42,73.42,73.32,73.37,653664.0,69.0762,69.0762,68.9821,69.0292,653664.0
2023-06-02 12:30:00,73.37,73.43,73.32,73.43,532041.0,69.0292,69.0856,68.9821,69.0856,532041.0
2023-06-02 13:00:00,73.44,73.49,73.37,73.45,462373.0,69.095,69.1421,69.0292,69.1044,462373.0
2023-06-02 13:30:00,73.45,73.53,73.37,73.53,509372.0,69.1044,69.1797,69.0292,69.1797,509372.0
2023-06-02 14:00:00,73.52,73.56,73.43,73.48,359542.0,69.1703,69.2079,69.0856,69.1327,359542.0
2023-06-02 14:30:00,73.48,73.54,73.46,73.51,576931.0,69.1327,69.1891,69.1138,69.1609,576931.0
2023-06-02 15:00:00,73.51,73.61,73.51,73.55,944339.0,69.1609,69.255,69.1609,69.1985,944339.0
2023-06-02 15:30:00,73.55,73.66,73.53,73.61,1935249.0,69.1985,69.302,69.1797,69.255,1935249.0
2023-06-05 09:30:00,73.5,73.97,73.44,73.95,1210495.0,69.1515,69.5937,69.095,69.5749,1210495.0
2023-06-05 10:00:00,73.95,74.03,73.79,73.92,1069963.0,69.5749,69.6501,69.4243,69.5466,1069963.0
2023-06-05 10:30:00,73.92,73.99,73.68,73.69,1053347.0,69.5466,69.6125,69.3208,69.3302,1053347.0
2023-06-05 11:00:00,73.7,73.74,73.58,73.62,539098.0,69.3396,69.3773,69.2267,69.2644,539098.0
2023-06-05 11:30:00,73.62,73.65,73.47,73.5,750648.0,69.2644,69.2926,69.1233,69.1515,750648.0
2023-06-05 12:00:00,73.5,73.55,73.41,73.45,410792.0,69.1515,69.1985,69.0668,69.1044,410792.0
2023-06-05 12:30:00,73.45,73.48,73.42,73.47,287665.0,69.1044,69.1327,69.0762,69.1233,287665.0
2023-06-05 13:00:00,73.48,73.49,73.32,73.35,344097.0,69.1327,69.1421,68.9821,69.0103,344097.0
2023-06-05 13:30:00,73.35,73.4,73.28,73.38,528671.0,69.0103,69.0574,68.9445,69.0386,528671.0
2023-06-05 14:00:00,73.38,73.41,73.29,73.35,464885.0,69.0386,69.0668,68.9539,69.0103,464885.0
2023-06-05 14:30:00,73.36,73.38,73.21,73.32,958281.0,69.0198,69.0386,68.8786,68.9821,958281.0
2023-06-05 15:00:00,73.32,73.39,73.26,73.31,512434.0,68.9821,69.048,68.9257,68.9727,512434.0
2023-06-05 15:30:00,73.31,73.43,73.28,73.36,1249994.0,68.9727,69.0856,68.9445,69.0198,1249994.0
2023-06-06 09:30:00,73.41,73.55,72.78,72.84,1688680.0,69.0668,69.1985,68.4741,68.5305,1688680.0
2023-06-06 10:00:00,72.84,73.03,72.81,72.9,646965.0,68.5305,68.7093,68.5023,68.587,646965.0
2023-06-06 10:30:00,72.91,73.06,72.9,72.98,574399.0,68.5964,68.7375,68.587,68.6622,574399.0
2023-06-06 11:00:00,72.98,73.03,72.78,72.89,517490.0,68.6622,68.7093,68.4741,68.5776,517490.0
2023-06-06 11:30:00,72.89,72.91,72.68,72.69,575782.0,68.5776,68.5964,68.38,68.3894,575782.0
2023-06-06 12:00:00,72.69,72.8,72.68,72.73,416192.0,68.3894,68.4929,68.38,68.427,416192.0
2023-06-06 12:30:00,72.73,72.75,72.69,72.71,389149.0,68.427,68.4458,68.3894,68.4082,389149.0
2023-06-06 13:00:00,72.71,72.78,72.59,72.62,432974.0,68.4082,68.4741,68.2953,68.3235,432974.0
2023-06-06 13:30:00,72.62,72.67,72.55,72.65,614646.0,68.3235,68.3706,68.2577,68.3518,614646.0
2023-06-06 14:00:00,72.65,72.8,72.63,72.79,466804.0,68.3518,68.4929,68.3329,68.4835,466804.0
2023-06-06 14:30:00,72.78,72.91,72.78,72.9,320164.0,68.4741,68.5964,68.4741,68.587,320164.0
2023-06-06 15:00:00,72.91,72.98,72.86,72.94,611930.0,68.5964,68.6622,68.5493,68.6246,611930.0
2023-06-06 15:30:00,72.94,73.07,72.91,72.97,2260710.0,68.6246,68.7469,68.5964,68.6528,2260710.0
2023-06-07 09:30:00,72.5,72.68,72.28,72.59,1756110.0,68.2106,68.38,68.0037,68.2953,1756110.0
2023-06-07 10:00:00,72.6,72.72,72.48,72.72,1310026.0,68.3047,68.4176,68.1918,68.4176,1310026.0
2023-06-07 10:30:00,72.72,72.89,72.6,72.82,1128532.0,68.4176,68.5776,68.3047,68.5117,1128532.0
2023-06-07 11:00:00,72.81,72.86,72.69,72.73,555080.0,68.5023,68.5493,68.3894,68.427,555080.0
2023-06-07 11:30:00,72.73,72.78,72.67,72.75,578709.0,68.427,68.4741,68.3706,68.4458,578709.0
2023-06-07 12:00:00,72.76,72.91,72.71,72.89,650324.0,68.4553,68.5964,68.4082,68.5776,650324.0
2023-06-07 12:30:00,72.88,72.93,72.73,72.8,688495.0,68.5682,68.6152,68.427,68.4929,688495.0
2023-06-07 13:00:00,72.81,72.83,72.71,72.75,911347.0,68.5023,68.5211,68.4082,68.4458,911347.0
2023-06-07 13:30:00,72.75,72.83,72.74,72.82,916632.0,68.4458,68.5211,68.4364,68.5117,916632.0
2023-06-07 14:00:00,72.81,72.82,72.7,72.73,569432.0,68.5023,68.5117,68.3988,68.427,569432.0
2023-06-07 14:30:00,72.73,72.83,72.71,72.75,521093.0,68.427,68.5211,68.4082,68.4458,521093.0
2023-06-07 15:00:00,72.75,72.85,72.7,72.81,464707.0,68.4458,68.5399,68.3988,68.5023,464707.0
2023-06-07 15:30:00,72.81,72.87,72.62,72.71,2012355.0,68.5023,68.5587,68.3235,68.4082,2012355.0
2023-06-08 09:30:00,72.71,73.01,72.64,72.89,1301212.0,68.4082,68.6905,68.3424,68.5776,1301212.0
2023-06-08 10:00:00,72.89,73.03,72.82,72.9,423269.0,68.5776,68.7093,68.5117,68.587,423269.0
2023-06-08 10:30:00,72.9,72.98,72.81,72.87,639738.0,68.587,68.6622,68.5023,68.5587,639738.0
2023-06-08 11:00:00,72.87,72.93,72.81,72.83,373795.0,68.5587,68.6152,68.5023,68.5211,373795.0
2023-06-08 11:30:00,72.83,72.93,72.81,72.86,429140.0,68.5211,68.6152,68.5023,68.5493,429140.0
2023-06-08 12:00:00,72.86,72.97,72.79,72.95,326818.0,68.5493,68.6528,68.4835,68.634,326818.0
2023-06-08 12:30:00,72.95,73.08,72.95,73.04,277210.0,68.634,68.7563,68.634,68.7187,277210.0
2023-06-08 13:00:00,73.04,73.06,72.98,73.01,229528.0,68.7187,68.7375,68.6622,68.6905,229528.0
2023-06-08 13:30:00,73.01,73.08,72.98,73.03,361207.0,68.6905,68.7563,68.6622,68.7093,361207.0
2023-06-08 14:00:00,73.03,73.08,72.98,73.05,578185.0,68.7093,68.7563,68.6622,68.7281,578185.0
2023-06-08 14:30:00,73.05,73.08,73.01,73.08,559035.0,68.7281,68.7563,68.6905,68.7563,559035.0
2023-06-08 15:00:00,73.08,73.13,73.04,73.11,777453.0,68.7563,68.8034,68.7187,68.7845,777453.0
2023-06-08 15:30:00,73.11,73.25,73.09,73.22,1572004.0,68.7845,68.9163,68.7657,68.888,1572004.0
2023-06-09 09:30:00,73.04,73.19,72.82,73.06,1526198.0,68.7187,68.8598,68.5117,68.7375,1526198.0
2023-06-09 10:00:00,73.06,73.2,73.02,73.15,657492.0,68.7375,68.8692,68.6999,68.8222,657492.0
2023-06-09 10:30:00,73.15,73.34,73.13,73.26,510433.0,68.8222,69.0009,68.8034,68.9257,510433.0
2023-06-09 11:00:00,73.26,73.31,73.05,73.12,340305.0,68.9257,68.9727,68.7281,68.794,340305.0
2023-06-09 11:30:00,73.12,73.15,73.03,73.07,540373.0,68.794,68.8222,68.7093,68.7469,540373.0
2023-06-09 12:00:00,73.06,73.09,72.98,73.04,355860.0,68.7375,68.7657,68.6622,68.7187,355860.0
2023-06-09 12:30:00,73.03,73.09,73.01,73.05,499142.0,68.7093,68.7657,68.6905,68.7281,499142.0
2023-06-09 13:00:00,73.05,73.12,73.01,73.07,424168.0,68.7281,68.794,68.6905,68.7469,424168.0
2023-06-09 13:30:00,73.06,73.15,73.06,73.12,361655.0,68.7375,68.8222,68.7375,68.794,361655.0
2023-06-09 14:00:00,73.13,73.19,73.11,73.18,424363.0,68.8034,68.8598,68.7845,68.8504,424363.0
2023-06-09 14:30:00,73.18,73.22,73.16,73.18,345406.0,68.8504,68.888,68.8316,68.8504,345406.0
2023-06-09 15:00:00,73.18,73.24,73.14,73.23,564068.0,68.8504,68.9069,68.8128,68.8974,564068.0
2023-06-09 15:30:00,73.23,73.24,73.09,73.11,1188385.0,68.8974,68.9069,68.7657,68.7845,1188385.0
2023-06-12 09:30:00,73.2,73.27,72.85,72.92,1356665.0,68.8692,68.9351,68.5399,68.6058,1356665.0
2023-06-12 10:00:00,72.92,72.96,72.85,72.92,586573.0,68.6058,68.6434,68.5399,68.6058,586573.0
2023-06-12 10:30:00,72.92,72.99,72.84,72.87,609665.0,68.6058,68.6716,68.5305,68.5587,609665.0
2023-06-12 11:00:00,72.87,72.92,72.8,72.91,443832.0,68.5587,68.6058,68.4929,68.5964,443832.0
2023-06-12 11:30:00,72.92,73.0,72.86,72.88,371637.0,68.6058,68.6811,68.5493,68.5682,371637.0
2023-06-12 12:00:00,72.88,73.0,72.86,72.94,360901.0,68.5682,68.6811,68.5493,68.6246,360901.0
2023-06-12 12:30:00,72.94,73.01,72.91,72.93,280129.0,68.6246,68.6905,68.5964,68.6152,280129.0
2023-06-12 13:00:00,72.93,72.94,72.8,72.81,400388.0,68.6152,68.6246,68.4929,68.5023,400388.0
2023-06-12 13:30:00,72.82,72.84,72.72,72.77,541452.0,68.5117,68.5305,68.4176,68.4647,541452.0
2023-06-12 14:00:00,72.78,72.8,72.73,72.75,384516.0,68.4741,68.4929,68.427,68.4458,384516.0
2023-06-12 14:30:00,72.75,72.9,72.75,72.89,495458.0,68.4458,68.587,68.4458,68.5776,495458.0
2023-06-12 15:00:00,72.89,72.98,72.87,72.95,1183401.0,68.5776,68.6622,68.5587,68.634,1183401.0
2023-06-12 15:30:00,72.95,73.11,72.91,73.11,2064706.0,68.634,68.7845,68.5964,68.7845,2064706.0
2023-06-13 09:30:00,73.08,73.29,72.89,73.21,1145725.0,68.7563,68.9539,68.5776,68.8786,1145725.0
2023-06-13 10:00:00,73.21,73.29,73.06,73.28,541103.0,68.8786,68.9539,68.7375,68.9445,541103.0
2023-06-13 10:30:00,73.28,73.32,73.17,73.22,396719.0,68.9445,68.9821,68.841,68.888,396719.0
2023-06-13 11:00:00,73.22,73.39,73.19,73.31,426682.0,68.888,69.048,68.8598,68.9727,426682.0
2023-06-13 11:30:00,73.31,73.37,73.24,73.28,671642.0,68.9727,69.0292,68.9069,68.9445,671642.0
2023-06-13 12:00:00,73.28,73.46,73.26,73.44,296175.0,68.9445,69.1138,68.9257,69.095,296175.0
2023-06-13 12:30:00,73.44,73.47,73.37,73.41,355619.0,69.095,69.1233,69.0292,69.0668,355619.0
2023-06-13 13:00:00,73.41,73.5,73.39,73.49,332480.0,69.0668,69.1515,69.048,69.1421,332480.0
2023-06-13 13:30:00,73.49,73.5,73.34,73.38,283572.0,69.1421,69.1515,69.0009,69.0386,283572.0
2023-06-13 14:00:00,73.37,73.43,73.32,73.43,377377.0,69.0292,69.0856,68.9821,69.0856,377377.0
2023-06-13 14:30:00,73.42,73.42,73.27,73.3,390059.0,69.0762,69.0762,68.9351,68.9633,390059.0
2023-06-13 15:00:00,73.29,73.4,73.29,73.35,624408.0,68.9539,69.0574,68.9539,69.0103,624408.0
2023-06-13 15:30:00,73.36,73.4,73.3,73.39,1590420.0,69.0198,69.0574,68.9633,69.048,1590420.0
2023-06-14 09:30:00,73.73,73.86,73.51,73.77,1262164.0,69.3679,69.4902,69.1609,69.4055,1262164.0
2023-06-14 10:00:00,73.77,73.85,73.72,73.77,592136.0,69.4055,69.4808,69.3585,69.4055,592136.0
2023-06-14 10:30:00,73.78,73.86,73.74,73.86,390423.0,69.4149,69.4902,69.3773,69.4902,390423.0
2023-06-14 11:00:00,73.87,74.09,73.84,74.0,416217.0,69.4996,69.7066,69.4714,69.6219,416217.0
2023-06-14 11:30:00,74.01,74.07,73.95,74.04,601506.0,69.6313,69.6878,69.5749,69.6595,601506.0
2023-06-14 12:00:00,74.04,74.05,73.94,73.98,445504.0,69.6595,69.6689,69.5654,69.6031,445504.0
2023-06-14 12:30:00,73.98,73.98,73.86,73.88,312958.0,69.6031,69.6031,69.4902,69.509,312958.0
2023-06-14 13:00:00,73.87,73.9,73.81,73.87,333000.0,69.4996,69.5278,69.4431,69.4996,333000.0
2023-06-14 13:30:00,73.87,73.94,73.83,73.91,556688.0,69.4996,69.5654,69.462,69.5372,556688.0
2023-06-14 14:00:00,73.91,73.92,73.57,73.73,1762915.0,69.5372,69.5466,69.2173,69.3679,1762915.0
2023-06-14 14:30:00,73.73,73.94,73.67,73.9,1283436.0,69.3679,69.5654,69.3114,69.5278,1283436.0
2023-06-14 15:00:00,73.91,74.07,73.86,73.9,1280003.0,69.5372,69.6878,69.4902,69.5278,1280003.0
2023-06-14 15:30:00,73.9,73.92,73.68,73.86,2374172.0,69.5278,69.5466,69.3208,69.4902,2374172.0
2023-06-15 09:30:00,74.1,74.47,73.96,74.43,2779027.0,69.716,70.0641,69.5843,70.0265,2779027.0
2023-06-15 10:00:00,74.42,74.43,74.25,74.29,1066935.0,70.017,70.0265,69.8571,69.8947,1066935.0
2023-06-15 10:30:00,74.29,74.31,74.16,74.27,841022.0,69.8947,69.9136,69.7724,69.8759,841022.0
2023-06-15 11:00:00,74.27,74.33,74.2,74.28,676709.0,69.8759,69.9324,69.8101,69.8853,676709.0
2023-06-15 11:30:00,74.27,74.36,74.22,74.26,758746.0,69.8759,69.9606,69.8289,69.8665,758746.0
2023-06-15 12:00:00,74.27,74.37,74.23,74.36,367459.0,69.8759,69.97,69.8383,69.9606,367459.0
2023-06-15 12:30:00,74.36,74.43,74.34,74.39,499119.0,69.9606,70.0265,69.9418,69.9888,499119.0
2023-06-15 13:00:00,74.38,74.39,74.31,74.39,320606.0,69.9794,69.9888,69.9136,69.9888,320606.0
2023-06-15 13:30:00,74.39,74.47,74.35,74.45,403604.0,69.9888,70.0641,69.9512,70.0453,403604.0
2023-06-15 14:00:00,74.45,74.48,74.34,74.47,660921.0,70.0453,70.0735,69.9418,70.0641,660921.0
2023-06-15 14:30:00,74.47,74.74,74.46,74.72,787781.0,70.0641,70.3181,70.0547,70.2993,787781.0
2023-06-15 15:00:00,74.72,74.76,74.62,74.65,1050341.0,70.2993,70.3369,70.2052,70.2334,1050341.0
2023-06-15 15:30:00,74.65,74.65,74.52,74.59,2906749.0,70.2334,70.2334,70.1111,70.177,2906749.0
2023-06-16 09:30:00,74.81,74.98,74.69,74.9,1894732.0,70.384,70.5439,70.2711,70.4686,1894732.0
2023-06-16 10:00:00,74.9,75.01,74.84,74.94,722401.0,70.4686,70.5721,70.4122,70.5063,722401.0
2023-06-16 10:30:00,74.95,74.98,74.82,74.92,610826.0,70.5157,70.5439,70.3934,70.4875,610826.0
2023-06-16 11:00:00,74.92,75.05,74.89,74.95,420889.0,70.4875,70.6098,70.4592,70.5157,420889.0
2023-06-16 11:30:00,74.95,74.97,74.83,74.92,518212.0,70.5157,70.5345,70.4028,70.4875,518212.0
2023-06-16 12:00:00,74.92,75.01,74.9,75.0,382496.0,70.4875,70.5721,70.4686,70.5627,382496.0
2023-06-16 12:30:00,75.0,75.01,74.94,74.95,275889.0,70.5627,70.5721,70.5063,70.5157,275889.0
2023-06-16 13:00:00,74.95,74.97,74.82,74.92,291358.0,70.5157,70.5345,70.3934,70.4875,291358.0
2023-06-16 13:30:00,74.92,74.93,74.8,74.84,339731.0,70.4875,70.4969,70.3746,70.4122,339731.0
2023-06-16 14:00:00,74.84,74.87,74.77,74.8,315497.0,70.4122,70.4404,70.3463,70.3746,315497.0
2023-06-16 14:30:00,74.79,74.81,74.67,74.7,408283.0,70.3652,70.384,70.2523,70.2805,408283.0
2023-06-16 15:00:00,74.7,74.76,74.64,74.68,635987.0,70.2805,70.3369,70.224,70.2617,635987.0
2023-06-16 15:30:00,74.67,74.78,74.6,74.67,2248014.0,70.2523,70.3557,70.1864,70.2523,2248014.0
2023-06-20 09:30:00,74.06,74.28,73.97,74.12,1270465.0,70.1765,70.3849,70.0912,70.2333,1270465.0
2023-06-20 10:00:00,74.12,74.17,73.97,74.07,527695.0,70.2333,70.2807,70.0912,70.186,527695.0
2023-06-20 10:30:00,74.07,74.11,73.93,73.98,655072.0,70.186,70.2239,70.0533,70.1007,655072.0
2023-06-20 11:00:00,73.98,74.01,73.77,73.78,454700.0,70.1007,70.1291,69.9017,69.9112,454700.0
2023-06-20 11:30:00,73.77,73.87,73.76,73.82,460952.0,69.9017,69.9964,69.8922,69.9491,460952.0
2023-06-20 12:00:00,73.82,73.9,73.74,73.86,330992.0,69.9491,70.0249,69.8733,69.987,330992.0
2023-06-20 12:30:00,73.87,74.0,73.82,73.94,856796.0,69.9964,70.1196,69.9491,70.0628,856796.0
2023-06-20 13:00:00,73.94,73.94,73.85,73.92,339701.0,70.0628,70.0628,69.9775,70.0438,339701.0
2023-06-20 13:30:00,73.92,73.94,73.81,73.84,554482.0,70.0438,70.0628,69.9396,69.968,554482.0
2023-06-20 14:00:00,73.84,73.93,73.83,73.9,280050.0,69.968,70.0533,69.9585,70.0249,280050.0
2023-06-20 14:30:00,73.89,73.92,73.85,73.87,265579.0,70.0154,70.0438,69.9775,69.9964,265579.0
2023-06-20 15:00:00,73.87,73.89,73.74,73.77,518140.0,69.9964,70.0154,69.8733,69.9017,518140.0
2023-06-20 15:30:00,73.77,73.77,73.56,73.58,1646698.0,69.9017,69.9017,69.7027,69.7216,1646698.0
2023-06-21 09:30:00,73.56,73.72,73.26,73.72,845212.0,69.7027,69.8543,69.4184,69.8543,845212.0
2023-06-21 10:00:00,73.71,73.72,73.55,73.71,500878.0,69.8448,69.8543,69.6932,69.8448,500878.0
2023-06-21 10:30:00,73.71,73.91,73.7,73.88,641045.0,69.8448,70.0343,69.8354,70.0059,641045.0
2023-06-21 11:00:00,73.89,74.08,73.89,73.91,1315801.0,70.0154,70.1954,70.0154,70.0343,1315801.0
2023-06-21 11:30:00,73.9,73.93,73.83,73.87,2077258.0,70.0249,70.0533,69.9585,69.9964,2077258.0
2023-06-21 12:00:00,73.87,73.99,73.86,73.95,756678.0,69.9964,70.1101,69.987,70.0722,756678.0
2023-06-21 12:30:00,73.96,74.0,73.87,73.89,557678.0,70.0817,70.1196,69.9964,70.0154,557678.0
2023-06-21 13:00:00,73.89,73.9,73.81,73.83,640476.0,70.0154,70.0249,69.9396,69.9585,640476.0
2023-06-21 13:30:00,73.83,73.88,73.79,73.86,629792.0,69.9585,70.0059,69.9206,69.987,629792.0
2023-06-21 14:00:00,73.86,73.96,73.84,73.91,386656.0,69.987,70.0817,69.968,70.0343,386656.0
2023-06-21 14:30:00,73.91,73.95,73.86,73.93,964499.0,70.0343,70.0722,69.987,70.0533,964499.0
2023-06-21 15:00:00,73.92,73.93,73.79,73.81,614675.0,70.0438,70.0533,69.9206,69.9396,614675.0
2023-06-21 15:30:00,73.8,73.86,73.74,73.84,1823951.0,69.9301,69.987,69.8733,69.968,1823951.0
2023-06-22 09:30:00,74.25,74.38,74.05,74.13,1581654.0,70.3565,70.4797,70.167,70.2428,1581654.0
2023-06-22 10:00:00,74.12,74.3,74.01,74.09,852819.0,70.2333,70.4039,70.1291,70.2049,852819.0
2023-06-22 10:30:00,74.09,74.16,73.98,74.08,628029.0,70.2049,70.2712,70.1007,70.1954,628029.0
2023-06-22 11:00:00,74.07,74.15,74.06,74.12,315931.0,70.186,70.2618,70.1765,70.2333,315931.0
2023-06-22 11:30:00,74.11,74.16,74.04,74.06,340126.0,70.2239,70.2712,70.1575,70.1765,340126.0
2023-06-22 12:00:00,74.05,74.12,74.01,74.09,335846.0,70.167,70.2333,70.1291,70.2049,335846.0
2023-06-22 12:30:00,74.1,74.14,74.06,74.13,330708.0,70.2144,70.2523,70.1765,70.2428,330708.0
2023-06-22 13:00:00,74.13,74.14,74.04,74.12,316747.0,70.2428,70.2523,70.1575,70.2333,316747.0
2023-06-22 13:30:00,74.12,74.24,74.07,74.23,300424.0,70.2333,70.347,70.186,70.3376,300424.0
2023-06-22 14:00:00,74.23,74.29,74.21,74.28,299189.0,70.3376,70.3944,70.3186,70.3849,299189.0
2023-06-22 14:30:00,74.28,74.35,74.27,74.3,957204.0,70.3849,70.4513,70.3755,70.4039,957204.0
2023-06-22 15:00:00,74.31,74.32,74.22,74.27,1371932.0,70.4134,70.4228,70.3281,70.3755,1371932.0
2023-06-22 15:30:00,74.27,74.28,74.12,74.26,4485430.0,70.3755,70.3849,70.2333,70.366,4485430.0
2023-06-23 09:30:00,74.39,74.39,74.01,74.18,1210320.0,70.4892,70.4892,70.1291,70.2902,1210320.0
2023-06-23 10:00:00,74.18,74.28,74.14,74.23,888733.0,70.2902,70.3849,70.2523,70.3376,888733.0
2023-06-23 10:30:00,74.23,74.23,74.07,74.09,408423.0,70.3376,70.3376,70.186,70.2049,408423.0
2023-06-23 11:00:00,74.09,74.14,74.02,74.08,302043.0,70.2049,70.2523,70.1386,70.1954,302043.0
2023-06-23 11:30:00,74.07,74.11,74.02,74.09,377482.0,70.186,70.2239,70.1386,70.2049,377482.0
2023-06-23 12:00:00,74.09,74.11,74.03,74.09,358306.0,70.2049,70.2239,70.148,70.2049,358306.0
2023-06-23 12:30:00,74.09,74.1,73.99,74.03,280880.0,70.2049,70.2144,70.1101,70.148,280880.0
2023-06-23 13:00:00,74.03,74.04,73.89,73.92,390525.0,70.148,70.1575,70.0154,70.0438,390525.0
2023-06-23 13:30:00,73.92,74.02,73.91,73.95,384057.0,70.0438,70.1386,70.0343,70.0722,384057.0
2023-06-23 14:00:00,73.95,73.95,73.84,73.86,412111.0,70.0722,70.0722,69.968,69.987,412111.0
2023-06-23 14:30:00,73.86,73.92,73.74,73.78,603252.0,69.987,70.0438,69.8733,69.9112,603252.0
2023-06-23 15:00:00,73.78,73.89,73.74,73.84,556069.0,69.9112,70.0154,69.8733,69.968,556069.0
2023-06-23 15:30:00,73.84,73.92,73.75,73.79,2190068.0,69.968,70.0438,69.8827,69.9206,2190068.0
2023-06-26 09:30:00,73.78,73.78,73.27,73.27,1044569.0,69.9112,69.9112,69.4279,69.4279,1044569.0
2023-06-26 10:00:00,73.27,73.45,73.26,73.42,572033.0,69.4279,69.5985,69.4184,69.57,572033.0
2023-06-26 10:30:00,73.42,73.45,73.26,73.4,400339.0,69.57,69.5985,69.4184,69.5511,400339.0
2023-06-26 11:00:00,73.39,73.62,73.37,73.53,445227.0,69.5416,69.7595,69.5227,69.6743,445227.0
2023-06-26 11:30:00,73.53,73.63,73.49,73.61,209552.0,69.6743,69.769,69.6364,69.7501,209552.0
2023-06-26 12:00:00,73.62,73.89,73.62,73.88,636399.0,69.7595,70.0154,69.7595,70.0059,636399.0
2023-06-26 12:30:00,73.88,73.91,73.82,73.87,349100.0,70.0059,70.0343,69.9491,69.9964,349100.0
2023-06-26 13:00:00,73.87,73.9,73.81,73.87,438165.0,69.9964,70.0249,69.9396,69.9964,438165.0
2023-06-26 13:30:00,73.87,73.88,73.75,73.76,331352.0,69.9964,70.0059,69.8827,69.8922,331352.0
2023-06-26 14:00:00,73.76,73.79,73.62,73.69,503424.0,69.8922,69.9206,69.7595,69.8259,503424.0
2023-06-26 14:30:00,73.69,73.79,73.67,73.77,430421.0,69.8259,69.9206,69.8069,69.9017,430421.0
2023-06-26 15:00:00,73.77,73.83,73.76,73.81,537491.0,69.9017,69.9585,69.8922,69.9396,537491.0
2023-06-26 15:30:00,73.81,73.86,73.75,73.85,1616278.0,69.9396,69.987,69.8827,69.9775,1616278.0
2023-06-27 09:30:00,73.75,73.95,73.68,73.71,1052857.0,69.8827,70.0722,69.8164,69.8448,1052857.0
2023-06-27 10:00:00,73.71,73.94,73.66,73.82,449620.0,69.8448,70.0628,69.7975,69.9491,449620.0
2023-06-27 10:30:00,73.81,73.93,73.8,73.87,904545.0,69.9396,70.0533,69.9301,69.9964,904545.0
2023-06-27 11:00:00,73.87,73.88,73.75,73.8,326761.0,69.9964,70.0059,69.8827,69.9301,326761.0
2023-06-27 11:30:00,73.8,73.9,73.8,73.86,203149.0,69.9301,70.0249,69.9301,69.987,203149.0
2023-06-27 12:00:00,73.85,73.93,73.83,73.92,194246.0,69.9775,70.0533,69.9585,70.0438,194246.0
2023-06-27 12:30:00,73.92,74.01,73.9,74.01,264009.0,70.0438,70.1291,70.0249,70.1291,264009.0
2023-06-27 13:00:00,74.01,74.1,74.0,74.07,297019.0,70.1291,70.2144,70.1196,70.186,297019.0
2023-06-27 13:30:00,74.08,74.11,74.0,74.03,258738.0,70.1954,70.2239,70.1196,70.148,258738.0
2023-06-27 14:00:00,74.03,74.13,74.01,74.07,596558.0,70.148,70.2428,70.1291,70.186,596558.0
2023-06-27 14:30:00,74.07,74.11,74.03,74.08,424494.0,70.186,70.2239,70.148,70.1954,424494.0
2023-06-27 15:00:00,74.08,74.12,74.02,74.06,989864.0,70.1954,70.2333,70.1386,70.1765,989864.0
2023-06-27 15:30:00,74.06,74.17,74.04,74.09,1638274.0,70.1765,70.2807,70.1575,70.2049,1638274.0
2023-06-28 09:30:00,73.76,73.81,73.24,73.31,1736703.0,69.8922,69.9396,69.3995,69.4658,1736703.0
2023-06-28 10:00:00,73.31,73.37,73.22,73.23,648606.0,69.4658,69.5227,69.3805,69.39,648606.0
2023-06-28 10:30:00,73.23,73.33,73.2,73.3,1833308.0,69.39,69.4848,69.3616,69.4563,1833308.0
2023-06-28 11:00:00,73.31,73.54,73.25,73.53,693743.0,69.4658,69.6837,69.409,69.6743,693743.0
2023-06-28 11:30:00,73.54,73.65,73.53,73.64,479437.0,69.6837,69.788,69.6743,69.7785,479437.0
2023-06-28 12:00:00,73.64,73.72,73.62,73.7,436199.0,69.7785,69.8543,69.7595,69.8354,436199.0
2023-06-28 12:30:00,73.7,73.71,73.53,73.56,752374.0,69.8354,69.8448,69.6743,69.7027,752374.0
2023-06-28 13:00:00,73.56,73.63,73.52,73.62,815134.0,69.7027,69.769,69.6648,69.7595,815134.0
2023-06-28 13:30:00,73.62,73.62,73.5,73.55,685529.0,69.7595,69.7595,69.6458,69.6932,685529.0
2023-06-28 14:00:00,73.54,73.6,73.5,73.52,449863.0,69.6837,69.7406,69.6458,69.6648,449863.0
2023-06-28 14:30:00,73.52,73.55,73.44,73.46,459551.0,69.6648,69.6932,69.589,69.6079,459551.0
2023-06-28 15:00:00,73.47,73.58,73.46,73.52,540921.0,69.6174,69.7216,69.6079,69.6648,540921.0
2023-06-28 15:30:00,73.51,73.61,73.49,73.61,1806099.0,69.6553,69.7501,69.6364,69.7501,1806099.0
2023-06-29 09:30:00,73.29,73.32,73.0,73.3,1416554.0,69.4469,69.4753,69.1721,69.4563,1416554.0
2023-06-29 10:00:00,73.31,73.47,73.29,73.42,620703.0,69.4658,69.6174,69.4469,69.57,620703.0
2023-06-29 10:30:00,73.41,73.47,73.34,73.38,572664.0,69.5606,69.6174,69.4942,69.5321,572664.0
2023-06-29 11:00:00,73.38,73.54,73.38,73.52,412635.0,69.5321,69.6837,69.5321,69.6648,412635.0
2023-06-29 11:30:00,73.52,73.57,73.5,73.52,404535.0,69.6648,69.7122,69.6458,69.6648,404535.0
2023-06-29 12:00:00,73.52,73.62,73.47,73.61,202112.0,69.6648,69.7595,69.6174,69.7501,202112.0
2023-06-29 12:30:00,73.61,73.65,73.53,73.56,297342.0,69.7501,69.788,69.6743,69.7027,297342.0
2023-06-29 13:00:00,73.56,73.58,73.46,73.49,278322.0,69.7027,69.7216,69.6079,69.6364,278322.0
2023-06-29 13:30:00,73.48,73.5,73.4,73.42,667159.0,69.6269,69.6458,69.5511,69.57,667159.0
2023-06-29 14:00:00,73.42,73.43,73.32,73.42,529793.0,69.57,69.5795,69.4753,69.57,529793.0
2023-06-29 14:30:00,73.42,73.5,73.4,73.44,415403.0,69.57,69.6458,69.5511,69.589,415403.0
2023-06-29 15:00:00,73.44,73.5,73.43,73.49,618903.0,69.589,69.6458,69.5795,69.6364,618903.0
2023-06-29 15:30:00,73.49,73.54,73.4,73.53,1965057.0,69.6364,69.6837,69.5511,69.6743,1965057.0
2023-06-30 09:30:00,73.7,73.9,73.64,73.84,1717361.0,69.8354,70.0249,69.7785,69.968,1717361.0
2023-06-30 10:00:00,73.84,73.98,73.81,73.89,965635.0,69.968,70.1007,69.9396,70.0154,965635.0
2023-06-30 10:30:00,73.89,73.92,73.78,73.87,1098168.0,70.0154,70.0438,69.9112,69.9964,1098168.0
2023-06-30 11:00:00,73.88,74.05,73.87,74.0,617953.0,70.0059,70.167,69.9964,70.1196,617953.0
2023-06-30 11:30:00,73.99,74.0,73.86,73.92,611621.0,70.1101,70.1196,69.987,70.0438,611621.0
2023-06-30 12:00:00,73.92,74.05,73.85,74.04,379952.0,70.0438,70.167,69.9775,70.1575,379952.0
2023-06-30 12:30:00,74.04,74.12,74.0,74.09,309883.0,70.1575,70.2333,70.1196,70.2049,309883.0
2023-06-30 13:00:00,74.09,74.14,74.05,74.13,392855.0,70.2049,70.2523,70.167,70.2428,392855.0
2023-06-30 13:30:00,74.14,74.18,74.07,74.09,643323.0,70.2523,70.2902,70.186,70.2049,643323.0
2023-06-30 14:00:00,74.09,74.22,74.08,74.22,462826.0,70.2049,70.3281,70.1954,70.3281,462826.0
2023-06-30 14:30:00,74.22,74.25,74.18,74.21,608329.0,70.3281,70.3565,70.2902,70.3186,608329.0
2023-06-30 15:00:00,74.22,74.28,74.18,74.26,873669.0,70.3281,70.3849,70.2902,70.366,873669.0
2023-06-30 15:30:00,74.25,74.28,74.15,74.15,3368991.0,70.3565,70.3849,70.2618,70.2618,3368991.0
2023-07-03 09:30:00,74.06,74.26,73.86,74.23,1388671.0,70.1765,70.366,69.987,70.3376,1388671.0
2023-07-03 10:00:00,74.23,74.45,74.21,74.44,1658157.0,70.3376,70.546,70.3186,70.5366,1658157.0
2023-07-03 10:30:00,74.45,74.61,74.43,74.52,1248893.0,70.546,70.6976,70.5271,70.6124,1248893.0
2023-07-03 11:00:00,74.52,74.59,74.48,74.58,1091392.0,70.6124,70.6787,70.5745,70.6692,1091392.0
2023-07-03 11:30:00,74.59,74.64,74.55,74.61,1147281.0,70.6787,70.7261,70.6408,70.6976,1147281.0
2023-07-03 12:00:00,74.61,74.7,74.6,74.68,1108700.0,70.6976,70.7829,70.6882,70.764,1108700.0
2023-07-03 12:30:00,74.68,74.69,74.61,74.67,2084281.0,70.764,70.7734,70.6976,70.7545,2084281.0
2023-07-05 09:30:00,74.44,74.65,74.34,74.47,2419922.0,70.5366,70.7355,70.4418,70.565,2419922.0
2023-07-05 10:00:00,74.48,74.49,74.36,74.42,942025.0,70.5745,70.5839,70.4607,70.5176,942025.0
2023-07-05 10:30:00,74.42,74.6,74.38,74.54,1212608.0,70.5176,70.6882,70.4797,70.6313,1212608.0
2023-07-05 11:00:00,74.54,74.58,74.49,74.55,901405.0,70.6313,70.6692,70.5839,70.6408,901405.0
2023-07-05 11:30:00,74.54,74.57,74.48,74.55,638712.0,70.6313,70.6597,70.5745,70.6408,638712.0
2023-07-05 12:00:00,74.55,74.56,74.39,74.42,774248.0,70.6408,70.6503,70.4892,70.5176,774248.0
2023-07-05 12:30:00,74.42,74.56,74.42,74.48,656131.0,70.5176,70.6503,70.5176,70.5745,656131.0
2023-07-05 13:00:00,74.47,74.5,74.44,74.47,843543.0,70.565,70.5934,70.5366,70.565,843543.0
2023-07-05 13:30:00,74.47,74.5,74.43,74.5,904378.0,70.565,70.5934,70.5271,70.5934,904378.0
2023-07-05 14:00:00,74.5,74.52,74.39,74.44,756736.0,70.5934,70.6124,70.4892,70.5366,756736.0
2023-07-05 14:30:00,74.43,74.59,74.43,74.59,651711.0,70.5271,70.6787,70.5271,70.6787,651711.0
2023-07-05 15:00:00,74.59,74.69,74.56,74.69,881734.0,70.6787,70.7734,70.6503,70.7734,881734.0
2023-07-05 15:30:00,74.68,74.69,74.58,74.63,1825413.0,70.764,70.7734,70.6692,70.7166,1825413.0
2023-07-06 09:30:00,74.28,74.44,74.08,74.26,1378588.0,70.3849,70.5366,70.1954,70.366,1378588.0
2023-07-06 10:00:00,74.26,74.33,74.07,74.1,1029608.0,70.366,70.4323,70.186,70.2144,1029608.0
2023-07-06 10:30:00,74.11,74.33,74.05,74.31,1052753.0,70.2239,70.4323,70.167,70.4134,1052753.0
2023-07-06 11:00:00,74.31,74.38,74.21,74.34,362032.0,70.4134,70.4797,70.3186,70.4418,362032.0
2023-07-06 11:30:00,74.34,74.44,74.26,74.39,764648.0,70.4418,70.5366,70.366,70.4892,764648.0
2023-07-06 12:00:00,74.39,74.47,74.36,74.4,497988.0,70.4892,70.565,70.4607,70.4986,497988.0
2023-07-06 12:30:00,74.4,74.42,74.31,74.39,399643.0,70.4986,70.5176,70.4134,70.4892,399643.0
2023-07-06 13:00:00,74.39,74.43,74.37,74.42,419516.0,70.4892,70.5271,70.4702,70.5176,419516.0
2023-07-06 13:30:00,74.41,74.47,74.36,74.42,805400.0,70.5081,70.565,70.4607,70.5176,805400.0
2023-07-06 14:00:00,74.42,74.43,74.36,74.38,582608.0,70.5176,70.5271,70.4607,70.4797,582608.0
2023-07-06 14:30:00,74.38,74.45,74.37,74.45,937383.0,70.4797,70.546,70.4702,70.546,937383.0
2023-07-06 15:00:00,74.45,74.47,74.41,74.44,676642.0,70.546,70.565,70.5081,70.5366,676642.0
2023-07-06 15:30:00,74.44,74.44,74.37,74.39,1932758.0,70.5366,70.5366,70.4702,70.4892,1932758.0
2023-07-07 09:30:00,74.25,74.25,73.89,73.97,951109.0,70.3565,70.3565,70.0154,70.0912,951109.0
2023-07-07 10:00:00,73.97,74.05,73.89,73.98,716835.0,70.0912,70.167,70.0154,70.1007,716835.0
2023-07-07 10:30:00,73.99,74.02,73.9,73.96,801753.0,70.1101,70.1386,70.0249,70.0817,801753.0
2023-07-07 11:00:00,73.95,73.98,73.83,73.9,734687.0,70.0722,70.1007,69.9585,70.0249,734687.0
2023-07-07 11:30:00,73.9,73.92,73.74,73.78,762042.0,70.0249,70.0438,69.8733,69.9112,762042.0
2023-07-07 12:00:00,73.78,73.95,73.78,73.94,650694.0,69.9112,70.0722,69.9112,70.0628,650694.0
2023-07-07 12:30:00,73.94,74.05,73.91,74.05,863040.0,70.0628,70.167,70.0343,70.167,863040.0
2023-07-07 13:00:00,74.05,74.13,74.04,74.04,679921.0,70.167,70.2428,70.1575,70.1575,679921.0
2023-07-07 13:30:00,74.04,74.04,73.91,73.94,1024784.0,70.1575,70.1575,70.0343,70.0628,1024784.0
2023-07-07 14:00:00,73.94,73.96,73.88,73.9,661421.0,70.0628,70.0817,70.0059,70.0249,661421.0
2023-07-07 14:30:00,73.9,73.9,73.82,73.83,698086.0,70.0249,70.0249,69.9491,69.9585,698086.0
2023-07-07 15:00:00,73.84,73.86,73.71,73.72,1121151.0,69.968,69.987,69.8448,69.8543,1121151.0
2023-07-07 15:30:00,73.71,73.74,73.41,73.45,4191957.0,69.8448,69.8733,69.5606,69.5985,4191957.0
2023-07-10 09:30:00,73.66,74.16,73.57,74.13,2207889.0,69.7975,70.2712,69.7122,70.2428,2207889.0
2023-07-10 10:00:00,74.13,74.13,73.82,73.84,827054.0,70.2428,70.2428,69.9491,69.968,827054.0
2023-07-10 10:30:00,73.84,73.85,73.68,73.7,929512.0,69.968,69.9775,69.8164,69.8354,929512.0
2023-07-10 11:00:00,73.7,73.72,73.6,73.7,722385.0,69.8354,69.8543,69.7406,69.8354,722385.0
2023-07-10 11:30:00,73.71,73.76,73.6,73.69,747128.0,69.8448,69.8922,69.7406,69.8259,747128.0
2023-07-10 12:00:00,73.69,73.72,73.55,73.63,755196.0,69.8259,69.8543,69.6932,69.769,755196.0
2023-07-10 12:30:00,73.63,73.69,73.62,73.65,666099.0,69.769,69.8259,69.7595,69.788,666099.0
2023-07-10 13:00:00,73.65,73.76,73.65,73.66,621320.0,69.788,69.8922,69.788,69.7975,621320.0
2023-07-10 13:30:00,73.67,73.69,73.6,73.62,395599.0,69.8069,69.8259,69.7406,69.7595,395599.0
2023-07-10 14:00:00,73.62,73.64,73.54,73.56,456402.0,69.7595,69.7785,69.6837,69.7027,456402.0
2023-07-10 14:30:00,73.56,73.57,73.46,73.51,387141.0,69.7027,69.7122,69.6079,69.6553,387141.0
2023-07-10 15:00:00,73.51,73.51,73.42,73.45,455059.0,69.6553,69.6553,69.57,69.5985,455059.0
2023-07-10 15:30:00,73.45,73.45,73.35,73.45,1634362.0,69.5985,69.5985,69.5037,69.5985,1634362.0
2023-07-11 09:30:00,73.5,73.66,73.32,73.44,949737.0,69.6458,69.7975,69.4753,69.589,949737.0
2023-07-11 10:00:00,73.45,73.47,73.18,73.19,784730.0,69.5985,69.6174,69.3426,69.3521,784730.0
2023-07-11 10:30:00,73.19,73.3,73.1,73.28,1192795.0,69.3521,69.4563,69.2668,69.4374,1192795.0
2023-07-11 11:00:00,73.29,73.44,73.28,73.39,505904.0,69.4469,69.589,69.4374,69.5416,505904.0
2023-07-11 11:30:00,73.39,73.42,73.32,73.42,421078.0,69.5416,69.57,69.4753,69.57,421078.0
2023-07-11 12:00:00,73.42,73.46,73.32,73.39,534484.0,69.57,69.6079,69.4753,69.5416,534484.0
2023-07-11 12:30:00,73.38,73.43,73.34,73.38,281013.0,69.5321,69.5795,69.4942,69.5321,281013.0
2023-07-11 13:00:00,73.38,73.4,73.33,73.35,369049.0,69.5321,69.5511,69.4848,69.5037,369049.0
2023-07-11 13:30:00,73.36,73.37,73.27,73.33,345982.0,69.5132,69.5227,69.4279,69.4848,345982.0
2023-07-11 14:00:00,73.33,73.38,73.29,73.34,329288.0,69.4848,69.5321,69.4469,69.4942,329288.0
2023-07-11 14:30:00,73.34,73.4,73.29,73.39,459093.0,69.4942,69.5511,69.4469,69.5416,459093.0
2023-07-11 15:00:00,73.39,73.4,73.27,73.34,493164.0,69.5416,69.5511,69.4279,69.4942,493164.0
2023-07-11 15:30:00,73.34,73.56,73.26,73.55,2014535.0,69.4942,69.7027,69.4184,69.6932,2014535.0
2023-07-12 09:30:00,73.68,73.87,73.55,73.75,1971348.0,69.8164,69.9964,69.6932,69.8827,1971348.0
2023-07-12 10:00:00,73.75,73.81,73.6,73.79,992390.0,69.8827,69.9396,69.7406,69.9206,992390.0
2023-07-12 10:30:00,73.8,73.91,73.74,73.75,1328457.0,69.9301,70.0343,69.8733,69.8827,1328457.0
2023-07-12 11:00:00,73.75,73.88,73.7,73.84,801727.0,69.8827,70.0059,69.8354,69.968,801727.0
2023-07-12 11:30:00,73.84,73.92,73.78,73.82,626668.0,69.968,70.0438,69.9112,69.9491,626668.0
2023-07-12 12:00:00,73.82,73.91,73.75,73.79,817736.0,69.9491,70.0343,69.8827,69.9206,817736.0
2023-07-12 12:30:00,73.78,73.87,73.77,73.81,551339.0,69.9112,69.9964,69.9017,69.9396,551339.0
2023-07-12 13:00:00,73.81,73.85,73.77,73.77,219842.0,69.9396,69.9775,69.9017,69.9017,219842.0
2023-07-12 13:30:00,73.78,73.82,73.74,73.75,436063.0,69.9112,69.9491,69.8733,69.8827,436063.0
2023-07-12 14:00:00,73.75,73.83,73.72,73.76,557011.0,69.8827,69.9585,69.8543,69.8922,557011.0
2023-07-12 14:30:00,73.76,73.8,73.74,73.78,422990.0,69.8922,69.9301,69.8733,69.9112,422990.0
2023-07-12 15:00:00,73.78,73.79,73.64,73.68,457101.0,69.9112,69.9206,69.7785,69.8164,457101.0
2023-07-12 15:30:00,73.68,73.76,73.65,73.72,1767586.0,69.8164,69.8922,69.788,69.8543,1767586.0
2023-07-13 09:30:00,73.85,74.07,73.69,73.74,1712090.0,69.9775,70.186,69.8259,69.8733,1712090.0
2023-07-13 10:00:00,73.74,73.77,73.66,73.75,674501.0,69.8733,69.9017,69.7975,69.8827,674501.0
2023-07-13 10:30:00,73.74,73.79,73.56,73.61,615604.0,69.8733,69.9206,69.7027,69.7501,615604.0
2023-07-13 11:00:00,73.62,73.71,73.55,73.7,531099.0,69.7595,69.8448,69.6932,69.8354,531099.0
2023-07-13 11:30:00,73.69,73.81,73.67,73.78,476277.0,69.8259,69.9396,69.8069,69.9112,476277.0
2023-07-13 12:00:00,73.78,73.88,73.78,73.84,441038.0,69.9112,70.0059,69.9112,69.968,441038.0
2023-07-13 12:30:00,73.84,73.91,73.84,73.9,393682.0,69.968,70.0343,69.968,70.0249,393682.0
2023-07-13 13:00:00,73.9,73.91,73.82,73.87,428543.0,70.0249,70.0343,69.9491,69.9964,428543.0
2023-07-13 13:30:00,73.87,73.94,73.84,73.94,368093.0,69.9964,70.0628,69.968,70.0628,368093.0
2023-07-13 14:00:00,73.94,74.02,73.92,73.95,502991.0,70.0628,70.1386,70.0438,70.0722,502991.0
2023-07-13 14:30:00,73.95,74.0,73.93,73.98,457869.0,70.0722,70.1196,70.0533,70.1007,457869.0
2023-07-13 15:00:00,73.98,74.08,73.97,74.06,550405.0,70.1007,70.1954,70.0912,70.1765,550405.0
2023-07-13 15:30:00,74.06,74.16,74.02,74.03,2200309.0,70.1765,70.2712,70.1386,70.148,2200309.0
2023-07-14 09:30:00,74.1,74.1,73.96,74.05,834400.0,70.2144,70.2144,70.0817,70.167,834400.0
2023-07-14 10:00:00,74.04,74.05,73.83,73.92,866358.0,70.1575,70.167,69.9585,70.0438,866358.0
2023-07-14 10:30:00,73.92,74.13,73.91,74.06,761627.0,70.0438,70.2428,70.0343,70.1765,761627.0
2023-07-14 11:00:00,74.06,74.11,73.97,74.08,352668.0,70.1765,70.2239,70.0912,70.1954,352668.0
2023-07-14 11:30:00,74.08,74.13,73.97,74.01,395999.0,70.1954,70.2428,70.0912,70.1291,395999.0
2023-07-14 12:00:00,74.0,74.08,73.96,74.02,364908.0,70.1196,70.1954,70.0817,70.1386,364908.0
2023-07-14 12:30:00,74.01,74.16,74.0,74.16,310316.0,70.1291,70.2712,70.1196,70.2712,310316.0
2023-07-14 13:00:00,74.16,74.26,74.16,74.26,954137.0,70.2712,70.366,70.2712,70.366,954137.0
2023-07-14 13:30:00,74.25,74.3,74.24,74.27,393344.0,70.3565,70.4039,70.347,70.3755,393344.0
2023-07-14 14:00:00,74.27,74.31,74.22,74.26,592169.0,70.3755,70.4134,70.3281,70.366,592169.0
2023-07-14 14:30:00,74.26,74.33,74.25,74.31,788526.0,70.366,70.4323,70.3565,70.4134,788526.0
2023-07-14 15:00:00,74.31,74.41,74.24,74.38,1002925.0,70.4134,70.5081,70.347,70.4797,1002925.0
2023-07-14 15:30:00,74.38,74.38,74.22,74.3,3111288.0,70.4797,70.4797,70.3281,70.4039,3111288.0
2023-07-17 09:30:00,74.0,74.14,73.79,74.1,1118853.0,70.1196,70.2523,69.9206,70.2144,1118853.0
2023-07-17 10:00:00,74.09,74.25,74.07,74.23,570628.0,70.2049,70.3565,70.186,70.3376,570628.0
2023-07-17 10:30:00,74.23,74.24,74.1,74.16,481606.0,70.3376,70.347,70.2144,70.2712,481606.0
2023-07-17 11:00:00,74.15,74.27,74.11,74.26,508676.0,70.2618,70.3755,70.2239,70.366,508676.0
2023-07-17 11:30:00,74.26,74.31,74.16,74.2,1123480.0,70.366,70.4134,70.2712,70.3091,1123480.0
2023-07-17 12:00:00,74.2,74.2,74.11,74.16,427297.0,70.3091,70.3091,70.2239,70.2712,427297.0
2023-07-17 12:30:00,74.16,74.18,74.08,74.14,498698.0,70.2712,70.2902,70.1954,70.2523,498698.0
2023-07-17 13:00:00,74.14,74.14,74.05,74.06,369958.0,70.2523,70.2523,70.167,70.1765,369958.0
2023-07-17 13:30:00,74.07,74.08,74.0,74.06,426930.0,70.186,70.1954,70.1196,70.1765,426930.0
2023-07-17 14:00:00,74.06,74.09,73.99,74.06,354711.0,70.1765,70.2049,70.1101,70.1765,354711.0
2023-07-17 14:30:00,74.06,74.09,74.01,74.03,543025.0,70.1765,70.2049,70.1291,70.148,543025.0
2023-07-17 15:00:00,74.03,74.13,74.0,74.11,679110.0,70.148,70.2428,70.1196,70.2239,679110.0
2023-07-17 15:30:00,74.1,74.2,74.03,74.05,1415720.0,70.2144,70.3091,70.148,70.167,1415720.0
2023-07-18 09:30:00,74.07,74.29,73.93,74.07,960838.0,70.186,70.3944,70.0533,70.186,960838.0
2023-07-18 10:00:00,74.06,74.34,74.04,74.31,435667.0,70.1765,70.4418,70.1575,70.4134,435667.0
2023-07-18 10:30:00,74.31,74.55,74.3,74.48,613730.0,70.4134,70.6408,70.4039,70.5745,613730.0
2023-07-18 11:00:00,74.48,74.61,74.47,74.53,586869.0,70.5745,70.6976,70.565,70.6218,586869.0
2023-07-18 11:30:00,74.53,74.54,74.28,74.31,850345.0,70.6218,70.6313,70.3849,70.4134,850345.0
2023-07-18 12:00:00,74.31,74.36,73.91,73.94,534250.0,70.4134,70.4607,70.0343,70.0628,534250.0
2023-07-18 12:30:00,73.94,73.94,73.76,73.86,505975.0,70.0628,70.0628,69.8922,69.987,505975.0
2023-07-18 13:00:00,73.85,73.88,73.79,73.81,492785.0,69.9775,70.0059,69.9206,69.9396,492785.0
2023-07-18 13:30:00,73.81,73.91,73.75,73.87,485950.0,69.9396,70.0343,69.8827,69.9964,485950.0
2023-07-18 14:00:00,73.87,73.94,73.85,73.94,451179.0,69.9964,70.0628,69.9775,70.0628,451179.0
2023-07-18 14:30:00,73.94,73.96,73.84,73.88,541547.0,70.0628,70.0817,69.968,70.0059,541547.0
2023-07-18 15:00:00,73.87,74.0,73.81,73.96,728910.0,69.9964,70.1196,69.9396,70.0817,728910.0
2023-07-18 15:30:00,73.96,74.06,73.94,73.98,1818448.0,70.0817,70.1765,70.0628,70.1007,1818448.0
2023-07-19 09:30:00,74.22,74.5,74.17,74.41,1261579.0,70.3281,70.5934,70.2807,70.5081,1261579.0
2023-07-19 10:00:00,74.41,74.55,74.38,74.51,931644.0,70.5081,70.6408,70.4797,70.6029,931644.0
2023-07-19 10:30:00,74.5,74.51,74.18,74.22,1025761.0,70.5934,70.6029,70.2902,70.3281,1025761.0
2023-07-19 11:00:00,74.23,74.38,74.22,74.32,762465.0,70.3376,70.4797,70.3281,70.4228,762465.0
2023-07-19 11:30:00,74.32,74.45,74.32,74.43,586714.0,70.4228,70.546,70.4228,70.5271,586714.0
2023-07-19 12:00:00,74.43,74.54,74.33,74.53,864704.0,70.5271,70.6313,70.4323,70.6218,864704.0
2023-07-19 12:30:00,74.53,74.58,74.46,74.57,620230.0,70.6218,70.6692,70.5555,70.6597,620230.0
2023-07-19 13:00:00,74.57,74.67,74.54,74.66,568695.0,70.6597,70.7545,70.6313,70.745,568695.0
2023-07-19 13:30:00,74.66,74.71,74.62,74.65,514731.0,70.745,70.7924,70.7071,70.7355,514731.0
2023-07-19 14:00:00,74.66,74.7,74.61,74.7,573831.0,70.745,70.7829,70.6976,70.7829,573831.0
2023-07-19 14:30:00,74.7,74.81,74.69,74.75,777445.0,70.7829,70.8871,70.7734,70.8303,777445.0
2023-07-19 15:00:00,74.74,74.77,74.7,74.71,828431.0,70.8208,70.8492,70.7829,70.7924,828431.0
2023-07-19 15:30:00,74.71,74.76,74.66,74.7,2747414.0,70.7924,70.8398,70.745,70.7829,2747414.0
2023-07-20 09:30:00,74.8,74.96,74.64,74.83,1291972.0,70.8777,71.0293,70.7261,70.9061,1291972.0
2023-07-20 10:00:00,74.83,75.12,74.83,75.1,1440614.0,70.9061,71.1809,70.9061,71.1619,1440614.0
2023-07-20 10:30:00,75.1,75.23,75.06,75.21,1340667.0,71.1619,71.2851,71.124,71.2662,1340667.0
2023-07-20 11:00:00,75.21,75.24,75.12,75.23,1100981.0,71.2662,71.2946,71.1809,71.2851,1100981.0
2023-07-20 11:30:00,75.23,75.3,75.2,75.28,1027122.0,71.2851,71.3515,71.2567,71.3325,1027122.0
2023-07-20 12:00:00,75.28,75.38,75.27,75.36,806986.0,71.3325,71.4273,71.323,71.4083,806986.0
2023-07-20 12:30:00,75.36,75.37,75.27,75.34,779177.0,71.4083,71.4178,71.323,71.3894,779177.0
2023-07-20 13:00:00,75.34,75.4,75.32,75.39,763307.0,71.3894,71.4462,71.3704,71.4367,763307.0
2023-07-20 13:30:00,75.38,75.39,75.32,75.34,682093.0,71.4273,71.4367,71.3704,71.3894,682093.0
2023-07-20 14:00:00,75.34,75.39,75.28,75.3,773219.0,71.3894,71.4367,71.3325,71.3515,773219.0
2023-07-20 14:30:00,75.29,75.42,75.28,75.42,802718.0,71.342,71.4652,71.3325,71.4652,802718.0
2023-07-20 15:00:00,75.42,75.48,75.28,75.3,967043.0,71.4652,71.522,71.3325,71.3515,967043.0
2023-07-20 15:30:00,75.3,75.39,75.3,75.36,2823175.0,71.3515,71.4367,71.3515,71.4083,2823175.0
2023-07-21 09:30:00,75.56,75.77,75.4,75.65,1615851.0,71.5978,71.7968,71.4462,71.6831,1615851.0
2023-07-21 10:00:00,75.66,75.77,75.61,75.77,875759.0,71.6926,71.7968,71.6452,71.7968,875759.0
2023-07-21 10:30:00,75.77,75.79,75.66,75.71,651911.0,71.7968,71.8158,71.6926,71.74,651911.0
2023-07-21 11:00:00,75.7,75.76,75.59,75.62,508222.0,71.7305,71.7873,71.6262,71.6547,508222.0
2023-07-21 11:30:00,75.62,75.71,75.62,75.69,471618.0,71.6547,71.74,71.6547,71.721,471618.0
2023-07-21 12:00:00,75.69,75.82,75.65,75.81,358108.0,71.721,71.8442,71.6831,71.8347,358108.0
2023-07-21 12:30:00,75.82,75.84,75.66,75.72,823305.0,71.8442,71.8631,71.6926,71.7494,823305.0
2023-07-21 13:00:00,75.71,75.76,75.67,75.7,364613.0,71.74,71.7873,71.7021,71.7305,364613.0
2023-07-21 13:30:00,75.7,75.75,75.67,75.7,402421.0,71.7305,71.7779,71.7021,71.7305,402421.0
2023-07-21 14:00:00,75.71,75.72,75.65,75.69,424802.0,71.74,71.7494,71.6831,71.721,424802.0
2023-07-21 14:30:00,75.7,75.71,75.63,75.67,648869.0,71.7305,71.74,71.6641,71.7021,648869.0
2023-07-21 15:00:00,75.66,75.72,75.61,75.67,651383.0,71.6926,71.7494,71.6452,71.7021,651383.0
2023-07-21 15:30:00,75.67,75.79,75.57,75.6,3773093.0,71.7021,71.8158,71.6073,71.6357,3773093.0
2023-07-24 09:30:00,75.61,75.8,75.54,75.76,1296040.0,71.6452,71.8252,71.5789,71.7873,1296040.0
2023-07-24 10:00:00,75.76,75.84,75.64,75.69,488572.0,71.7873,71.8631,71.6736,71.721,488572.0
2023-07-24 10:30:00,75.7,75.75,75.65,75.7,508146.0,71.7305,71.7779,71.6831,71.7305,508146.0
2023-07-24 11:00:00,75.7,75.75,75.66,75.73,256286.0,71.7305,71.7779,71.6926,71.7589,256286.0
2023-07-24 11:30:00,75.74,75.83,75.73,75.81,379814.0,71.7684,71.8537,71.7589,71.8347,379814.0
2023-07-24 12:00:00,75.81,75.82,75.72,75.79,352520.0,71.8347,71.8442,71.7494,71.8158,352520.0
2023-07-24 12:30:00,75.79,75.86,75.79,75.84,1277094.0,71.8158,71.8821,71.8158,71.8631,1277094.0
2023-07-24 13:00:00,75.84,75.88,75.82,75.87,805093.0,71.8631,71.901,71.8442,71.8916,805093.0
2023-07-24 13:30:00,75.87,75.97,75.85,75.97,561773.0,71.8916,71.9863,71.8726,71.9863,561773.0
2023-07-24 14:00:00,75.97,76.03,75.96,75.98,545215.0,71.9863,72.0432,71.9768,71.9958,545215.0
2023-07-24 14:30:00,75.97,75.98,75.92,75.96,417799.0,71.9863,71.9958,71.9389,71.9768,417799.0
2023-07-24 15:00:00,75.96,75.99,75.91,75.92,664298.0,71.9768,72.0053,71.9295,71.9389,664298.0
2023-07-24 15:30:00,75.92,75.99,75.87,75.9,1805323.0,71.9389,72.0053,71.8916,71.92,1805323.0
2023-07-25 09:30:00,75.83,75.92,75.51,75.56,1184083.0,71.8537,71.9389,71.5504,71.5978,1184083.0
2023-07-25 10:00:00,75.55,75.72,75.51,75.7,519666.0,71.5883,71.7494,71.5504,71.7305,519666.0
2023-07-25 10:30:00,75.69,75.76,75.64,75.71,391520.0,71.721,71.7873,71.6736,71.74,391520.0
2023-07-25 11:00:00,75.72,75.79,75.67,75.76,265995.0,71.7494,71.8158,71.7021,71.7873,265995.0
2023-07-25 11:30:00,75.75,75.85,75.7,75.81,369566.0,71.7779,71.8726,71.7305,71.8347,369566.0
2023-07-25 12:00:00,75.81,75.83,75.72,75.73,242379.0,71.8347,71.8537,71.7494,71.7589,242379.0
2023-07-25 12:30:00,75.73,75.75,75.65,75.69,274287.0,71.7589,71.7779,71.6831,71.721,274287.0
2023-07-25 13:00:00,75.69,75.71,75.63,75.65,336776.0,71.721,71.74,71.6641,71.6831,336776.0
2023-07-25 13:30:00,75.66,75.73,75.65,75.7,270807.0,71.6926,71.7589,71.6831,71.7305,270807.0
2023-07-25 14:00:00,75.69,75.79,75.68,75.78,276052.0,71.721,71.8158,71.7115,71.8063,276052.0
2023-07-25 14:30:00,75.78,75.9,75.78,75.86,447103.0,71.8063,71.92,71.8063,71.8821,447103.0
2023-07-25 15:00:00,75.85,75.88,75.8,75.85,381403.0,71.8726,71.901,71.8252,71.8726,381403.0
2023-07-25 15:30:00,75.84,75.89,75.81,75.85,1740454.0,71.8631,71.9105,71.8347,71.8726,1740454.0
2023-07-26 09:30:00,75.7,75.85,75.58,75.63,893126.0,71.7305,71.8726,71.6168,71.6641,893126.0
2023-07-26 10:00:00,75.63,75.89,75.6,75.83,612593.0,71.6641,71.9105,71.6357,71.8537,612593.0
2023-07-26 10:30:00,75.83,76.21,75.81,76.18,1021355.0,71.8537,72.2137,71.8347,72.1853,1021355.0
2023-07-26 11:00:00,76.18,76.21,76.0,76.04,558708.0,72.1853,72.2137,72.0147,72.0527,558708.0
2023-07-26 11:30:00,76.04,76.05,75.93,76.03,461301.0,72.0527,72.0621,71.9484,72.0432,461301.0
2023-07-26 12:00:00,76.04,76.15,76.02,76.14,417018.0,72.0527,72.1569,72.0337,72.1474,417018.0
2023-07-26 12:30:00,76.13,76.14,76.04,76.04,297405.0,72.1379,72.1474,72.0527,72.0527,297405.0
2023-07-26 13:00:00,76.05,76.07,76.01,76.05,480659.0,72.0621,72.0811,72.0242,72.0621,480659.0
2023-07-26 13:30:00,76.05,76.06,76.0,76.01,347851.0,72.0621,72.0716,72.0147,72.0242,347851.0
2023-07-26 14:00:00,76.01,76.02,75.9,75.99,979934.0,72.0242,72.0337,71.92,72.0053,979934.0
2023-07-26 14:30:00,75.99,76.18,75.94,76.13,1001797.0,72.0053,72.1853,71.9579,72.1379,1001797.0
2023-07-26 15:00:00,76.13,76.13,75.76,75.9,1151424.0,72.1379,72.1379,71.7873,71.92,1151424.0
2023-07-26 15:30:00,75.9,76.0,75.87,76.0,1189045.0,71.92,72.0147,71.8916,72.0147,1189045.0
2023-07-27 09:30:00,76.13,76.31,76.08,76.22,1304141.0,72.1379,72.3085,72.0906,72.2232,1304141.0
2023-07-27 10:00:00,76.23,76.24,76.02,76.08,697399.0,72.2327,72.2422,72.0337,72.0906,697399.0
2023-07-27 10:30:00,76.08,76.12,75.98,76.03,391984.0,72.0906,72.1285,71.9958,72.0432,391984.0
2023-07-27 11:00:00,76.03,76.04,75.88,75.94,368398.0,72.0432,72.0527,71.901,71.9579,368398.0
2023-07-27 11:30:00,75.94,76.03,75.92,75.97,293905.0,71.9579,72.0432,71.9389,71.9863,293905.0
2023-07-27 12:00:00,75.96,76.0,75.91,75.98,345195.0,71.9768,72.0147,71.9295,71.9958,345195.0
2023-07-27 12:30:00,75.99,76.05,75.98,76.02,304521.0,72.0053,72.0621,71.9958,72.0337,304521.0
2023-07-27 13:00:00,76.02,76.06,75.77,75.78,498585.0,72.0337,72.0716,71.7968,71.8063,498585.0
2023-07-27 13:30:00,75.77,75.78,75.66,75.69,759247.0,71.7968,71.8063,71.6926,71.721,759247.0
2023-07-27 14:00:00,75.68,75.69,75.54,75.58,779397.0,71.7115,71.721,71.5789,71.6168,779397.0
2023-07-27 14:30:00,75.58,75.59,75.45,75.48,512681.0,71.6168,71.6262,71.4936,71.522,512681.0
2023-07-27 15:00:00,75.48,75.61,75.45,75.46,475154.0,71.522,71.6452,71.4936,71.5031,475154.0
2023-07-27 15:30:00,75.45,75.51,75.33,75.34,2059375.0,71.4936,71.5504,71.3799,71.3894,2059375.0
2023-07-28 09:30:00,76.0,76.26,75.78,76.08,1098176.0,72.0147,72.2611,71.8063,72.0906,1098176.0
2023-07-28 10:00:00,76.08,76.22,76.05,76.17,609370.0,72.0906,72.2232,72.0621,72.1758,609370.0
2023-07-28 10:30:00,76.17,76.35,76.17,76.3,713269.0,72.1758,72.3464,72.1758,72.299,713269.0
2023-07-28 11:00:00,76.29,76.4,76.27,76.33,385296.0,72.2895,72.3938,72.2706,72.3274,385296.0
2023-07-28 11:30:00,76.34,76.37,76.21,76.26,306958.0,72.3369,72.3653,72.2137,72.2611,306958.0
2023-07-28 12:00:00,76.26,76.26,76.12,76.21,351468.0,72.2611,72.2611,72.1285,72.2137,351468.0
2023-07-28 12:30:00,76.21,76.22,76.05,76.11,460075.0,72.2137,72.2232,72.0621,72.119,460075.0
2023-07-28 13:00:00,76.1,76.1,76.01,76.03,316828.0,72.1095,72.1095,72.0242,72.0432,316828.0
2023-07-28 13:30:00,76.03,76.08,75.9,75.98,412001.0,72.0432,72.0906,71.92,71.9958,412001.0
2023-07-28 14:00:00,75.99,76.06,75.98,76.06,235717.0,72.0053,72.0716,71.9958,72.0716,235717.0
2023-07-28 14:30:00,76.06,76.1,76.0,76.04,564928.0,72.0716,72.1095,72.0147,72.0527,564928.0
2023-07-28 15:00:00,76.04,76.11,76.03,76.06,902964.0,72.0527,72.119,72.0432,72.0716,902964.0
2023-07-28 15:30:00,76.06,76.15,76.01,76.08,2159347.0,72.0716,72.1569,72.0242,72.0906,2159347.0
2023-07-31 09:30:00,76.0,76.23,75.91,76.05,1379606.0,72.0147,72.2327,71.9295,72.0621,1379606.0
2023-07-31 10:00:00,76.05,76.1,75.85,75.9,408791.0,72.0621,72.1095,71.8726,71.92,408791.0
2023-07-31 10:30:00,75.89,75.92,75.71,75.81,515988.0,71.9105,71.9389,71.74,71.8347,515988.0
2023-07-31 11:00:00,75.81,75.83,75.62,75.64,432861.0,71.8347,71.8537,71.6547,71.6736,432861.0
2023-07-31 11:30:00,75.65,75.65,75.46,75.5,729179.0,71.6831,71.6831,71.5031,71.541,729179.0
2023-07-31 12:00:00,75.5,75.68,75.48,75.67,480586.0,71.541,71.7115,71.522,71.7021,480586.0
2023-07-31 12:30:00,75.67,75.68,75.59,75.61,343325.0,71.7021,71.7115,71.6262,71.6452,343325.0
2023-07-31 13:00:00,75.6,75.7,75.54,75.69,330925.0,71.6357,71.7305,71.5789,71.721,330925.0
2023-07-31 13:30:00,75.69,75.76,75.68,75.73,283113.0,71.721,71.7873,71.7115,71.7589,283113.0
2023-07-31 14:00:00,75.73,75.73,75.62,75.66,496019.0,71.7589,71.7589,71.6547,71.6926,496019.0
2023-07-31 14:30:00,75.66,75.67,75.58,75.65,464873.0,71.6926,71.7021,71.6168,71.6831,464873.0
2023-07-31 15:00:00,75.65,75.67,75.58,75.59,369048.0,71.6831,71.7021,71.6168,71.6262,369048.0
2023-07-31 15:30:00,75.6,75.75,75.49,75.75,2600394.0,71.6357,71.7779,71.5315,71.7779,2600394.0
2023-08-01 09:30:00,75.67,75.97,75.65,75.84,1519753.0,71.7021,71.9863,71.6831,71.8631,1519753.0
2023-08-01 10:00:00,75.84,75.91,75.65,75.66,912271.0,71.8631,71.9295,71.6831,71.6926,912271.0
2023-08-01 10:30:00,75.66,75.66,75.37,75.4,700259.0,71.6926,71.6926,71.4178,71.4462,700259.0
2023-08-01 11:00:00,75.4,75.41,75.33,75.35,428247.0,71.4462,71.4557,71.3799,71.3988,428247.0
2023-08-01 11:30:00,75.35,75.39,75.28,75.35,494161.0,71.3988,71.4367,71.3325,71.3988,494161.0
2023-08-01 12:00:00,75.35,75.39,75.28,75.33,615067.0,71.3988,71.4367,71.3325,71.3799,615067.0
2023-08-01 12:30:00,75.32,75.4,75.29,75.39,175804.0,71.3704,71.4462,71.342,71.4367,175804.0
2023-08-01 13:00:00,75.4,75.42,75.31,75.36,195050.0,71.4462,71.4652,71.3609,71.4083,195050.0
2023-08-01 13:30:00,75.37,75.39,75.32,75.35,284000.0,71.4178,71.4367,71.3704,71.3988,284000.0
2023-08-01 14:00:00,75.36,75.46,75.36,75.38,268831.0,71.4083,71.5031,71.4083,71.4273,268831.0
2023-08-01 14:30:00,75.38,75.46,75.37,75.43,457946.0,71.4273,71.5031,71.4178,71.4746,457946.0
2023-08-01 15:00:00,75.43,75.47,75.36,75.39,421833.0,71.4746,71.5125,71.4083,71.4367,421833.0
2023-08-01 15:30:00,75.39,75.39,75.29,75.36,1918879.0,71.4367,71.4367,71.342,71.4083,1918879.0
2023-08-02 09:30:00,75.11,75.54,75.04,75.52,1642455.0,71.1714,71.5789,71.1051,71.5599,1642455.0
2023-08-02 10:00:00,75.53,75.63,75.38,75.41,785802.0,71.5694,71.6641,71.4273,71.4557,785802.0
2023-08-02 10:30:00,75.41,75.61,75.4,75.55,691894.0,71.4557,71.6452,71.4462,71.5883,691894.0
2023-08-02 11:00:00,75.55,75.77,75.51,75.76,796998.0,71.5883,71.7968,71.5504,71.7873,796998.0
2023-08-02 11:30:00,75.77,75.85,75.73,75.81,541380.0,71.7968,71.8726,71.7589,71.8347,541380.0
2023-08-02 12:00:00,75.81,76.07,75.81,76.05,647332.0,71.8347,72.0811,71.8347,72.0621,647332.0
2023-08-02 12:30:00,76.04,76.09,75.91,75.92,506139.0,72.0527,72.1,71.9295,71.9389,506139.0
2023-08-02 13:00:00,75.92,75.94,75.79,75.87,395777.0,71.9389,71.9579,71.8158,71.8916,395777.0
2023-08-02 13:30:00,75.87,75.92,75.75,75.77,334297.0,71.8916,71.9389,71.7779,71.7968,334297.0
2023-08-02 14:00:00,75.77,75.78,75.6,75.64,306364.0,71.7968,71.8063,71.6357,71.6736,306364.0
2023-08-02 14:30:00,75.65,75.67,75.55,75.58,398645.0,71.6831,71.7021,71.5883,71.6168,398645.0
2023-08-02 15:00:00,75.57,75.62,75.53,75.53,314787.0,71.6073,71.6547,71.5694,71.5694,314787.0
2023-08-02 15:30:00,75.54,75.62,75.53,75.57,2067594.0,71.5789,71.6547,71.5694,71.6073,2067594.0
2023-08-03 09:30:00,75.54,75.76,75.36,75.44,1276310.0,71.5789,71.7873,71.4083,71.4841,1276310.0
2023-08-03 10:00:00,75.42,75.56,75.4,75.49,583482.0,71.4652,71.5978,71.4462,71.5315,583482.0
2023-08-03 10:30:00,75.48,75.53,75.39,75.4,660307.0,71.522,71.5694,71.4367,71.4462,660307.0
2023-08-03 11:00:00,75.41,75.52,75.36,75.5,472083.0,71.4557,71.5599,71.4083,71.541,472083.0
2023-08-03 11:30:00,75.49,75.57,75.44,75.53,643915.0,71.5315,71.6073,71.4841,71.5694,643915.0
2023-08-03 12:00:00,75.52,75.59,75.51,75.55,297550.0,71.5599,71.6262,71.5504,71.5883,297550.0
2023-08-03 12:30:00,75.55,75.68,75.54,75.62,301832.0,71.5883,71.7115,71.5789,71.6547,301832.0
2023-08-03 13:00:00,75.62,75.64,75.56,75.57,441227.0,71.6547,71.6736,71.5978,71.6073,441227.0
2023-08-03 13:30:00,75.58,75.58,75.44,75.48,272440.0,71.6168,71.6168,71.4841,71.522,272440.0
2023-08-03 14:00:00,75.48,75.56,75.45,75.53,297369.0,71.522,71.5978,71.4936,71.5694,297369.0
2023-08-03 14:30:00,75.53,75.55,75.45,75.52,457769.0,71.5694,71.5883,71.4936,71.5599,457769.0
2023-08-03 15:00:00,75.52,75.54,75.38,75.44,430724.0,71.5599,71.5789,71.4273,71.4841,430724.0
2023-08-03 15:30:00,75.43,75.48,75.38,75.41,1621312.0,71.4746,71.522,71.4273,71.4557,1621312.0
2023-08-04 09:30:00,75.5,75.68,75.43,75.5,1070134.0,71.541,71.7115,71.4746,71.541,1070134.0
2023-08-04 10:00:00,75.5,75.53,75.22,75.34,548902.0,71.541,71.5694,71.2756,71.3894,548902.0
2023-08-04 10:30:00,75.34,75.47,75.3,75.34,717183.0,71.3894,71.5125,71.3515,71.3894,717183.0
2023-08-04 11:00:00,75.35,75.36,75.24,75.29,338467.0,71.3988,71.4083,71.2946,71.342,338467.0
2023-08-04 11:30:00,75.29,75.3,75.19,75.21,308713.0,71.342,71.3515,71.2472,71.2662,308713.0
2023-08-04 12:00:00,75.22,75.32,75.2,75.31,279908.0,71.2756,71.3704,71.2567,71.3609,279908.0
2023-08-04 12:30:00,75.32,75.41,75.26,75.4,174526.0,71.3704,71.4557,71.3136,71.4462,174526.0
2023-08-04 13:00:00,75.41,75.44,75.32,75.33,300061.0,71.4557,71.4841,71.3704,71.3799,300061.0
2023-08-04 13:30:00,75.33,75.37,75.22,75.23,336510.0,71.3799,71.4178,71.2756,71.2851,336510.0
2023-08-04 14:00:00,75.23,75.23,74.87,74.88,761614.0,71.2851,71.2851,70.944,70.9535,761614.0
2023-08-04 14:30:00,74.87,74.89,74.71,74.78,1197236.0,70.944,70.963,70.7924,70.8587,1197236.0
2023-08-04 15:00:00,74.78,74.81,74.69,74.77,677415.0,70.8587,70.8871,70.7734,70.8492,677415.0
2023-08-04 15:30:00,74.77,74.79,74.58,74.66,2107788.0,70.8492,70.8682,70.6692,70.745,2107788.0
2023-08-07 09:30:00,74.8,75.19,74.77,75.1,858452.0,70.8777,71.2472,70.8492,71.1619,858452.0
2023-08-07 10:00:00,75.12,75.2,75.04,75.14,439511.0,71.1809,71.2567,71.1051,71.1998,439511.0
2023-08-07 10:30:00,75.14,75.16,75.05,75.11,616925.0,71.1998,71.2188,71.1146,71.1714,616925.0
2023-08-07 11:00:00,75.1,75.23,75.1,75.15,295830.0,71.1619,71.2851,71.1619,71.2093,295830.0
2023-08-07 11:30:00,75.15,75.25,75.15,75.2,265577.0,71.2093,71.3041,71.2093,71.2567,265577.0
2023-08-07 12:00:00,75.19,75.26,75.16,75.2,354003.0,71.2472,71.3136,71.2188,71.2567,354003.0
2023-08-07 12:30:00,75.21,75.24,75.14,75.23,174444.0,71.2662,71.2946,71.1998,71.2851,174444.0
2023-08-07 13:00:00,75.24,75.33,75.23,75.31,259894.0,71.2946,71.3799,71.2851,71.3609,259894.0
2023-08-07 13:30:00,75.31,75.34,75.25,75.28,433923.0,71.3609,71.3894,71.3041,71.3325,433923.0
2023-08-07 14:00:00,75.28,75.32,75.19,75.21,633448.0,71.3325,71.3704,71.2472,71.2662,633448.0
2023-08-07 14:30:00,75.22,75.28,75.21,75.25,535378.0,71.2756,71.3325,71.2662,71.3041,535378.0
2023-08-07 15:00:00,75.25,75.27,75.15,75.16,521794.0,71.3041,71.323,71.2093,71.2188,521794.0
2023-08-07 15:30:00,75.17,75.27,75.13,75.26,2316213.0,71.2283,71.323,71.1904,71.3136,2316213.0
2023-08-08 09:30:00,75.21,75.29,74.82,74.91,1165573.0,71.2662,71.342,70.8966,70.9819,1165573.0
2023-08-08 10:00:00,74.9,74.94,74.59,74.6,557771.0,70.9724,71.0103,70.6787,70.6882,557771.0
2023-08-08 10:30:00,74.6,74.62,74.52,74.6,629999.0,70.6882,70.7071,70.6124,70.6882,629999.0
2023-08-08 11:00:00,74.59,74.7,74.59,74.61,513205.0,70.6787,70.7829,70.6787,70.6976,513205.0
2023-08-08 11:30:00,74.61,74.69,74.56,74.65,445772.0,70.6976,70.7734,70.6503,70.7355,445772.0
2023-08-08 12:00:00,74.65,74.75,74.62,74.7,529430.0,70.7355,70.8303,70.7071,70.7829,529430.0
2023-08-08 12:30:00,74.71,74.73,74.6,74.64,412652.0,70.7924,70.8113,70.6882,70.7261,412652.0
2023-08-08 13:00:00,74.63,74.68,74.55,74.58,496993.0,70.7166,70.764,70.6408,70.6692,496993.0
2023-08-08 13:30:00,74.57,74.67,74.57,74.64,436640.0,70.6597,70.7545,70.6597,70.7261,436640.0
2023-08-08 14:00:00,74.63,74.69,74.59,74.65,528547.0,70.7166,70.7734,70.6787,70.7355,528547.0
2023-08-08 14:30:00,74.65,74.75,74.63,74.73,470662.0,70.7355,70.8303,70.7166,70.8113,470662.0
2023-08-08 15:00:00,74.72,74.79,74.71,74.76,895526.0,70.8019,70.8682,70.7924,70.8398,895526.0
2023-08-08 15:30:00,74.76,74.81,74.7,74.72,2977637.0,70.8398,70.8871,70.7829,70.8019,2977637.0
2023-08-09 09:30:00,74.76,74.97,74.64,74.93,952360.0,70.8398,71.0388,70.7261,71.0009,952360.0
2023-08-09 10:00:00,74.94,75.0,74.82,74.99,641488.0,71.0103,71.0672,70.8966,71.0577,641488.0
2023-08-09 10:30:00,75.0,75.21,74.97,75.19,555581.0,71.0672,71.2662,71.0388,71.2472,555581.0
2023-08-09 11:00:00,75.2,75.22,74.97,74.98,788963.0,71.2567,71.2756,71.0388,71.0482,788963.0
2023-08-09 11:30:00,74.98,75.01,74.81,74.86,1708987.0,71.0482,71.0767,70.8871,70.9345,1708987.0
2023-08-09 12:00:00,74.85,74.95,74.8,74.85,802779.0,70.9251,71.0198,70.8777,70.9251,802779.0
2023-08-09 12:30:00,74.86,74.97,74.84,74.95,662314.0,70.9345,71.0388,70.9156,71.0198,662314.0
2023-08-09 13:00:00,74.95,75.07,74.91,75.05,735215.0,71.0198,71.1335,70.9819,71.1146,735215.0
2023-08-09 13:30:00,75.06,75.09,75.03,75.05,305240.0,71.124,71.1525,71.0956,71.1146,305240.0
2023-08-09 14:00:00,75.06,75.16,75.03,75.13,559081.0,71.124,71.2188,71.0956,71.1904,559081.0
2023-08-09 14:30:00,75.13,75.17,75.08,75.09,380051.0,71.1904,71.2283,71.143,71.1525,380051.0
2023-08-09 15:00:00,75.08,75.09,75.0,75.03,419782.0,71.143,71.1525,71.0672,71.0956,419782.0
2023-08-09 15:30:00,75.04,75.05,74.75,74.82,1818513.0,71.1051,71.1146,70.8303,70.8966,1818513.0
2023-08-10 09:30:00,75.07,75.48,75.03,75.47,1248262.0,71.1335,71.522,71.0956,71.5125,1248262.0
2023-08-10 10:00:00,75.47,75.52,75.38,75.5,423447.0,71.5125,71.5599,71.4273,71.541,423447.0
2023-08-10 10:30:00,75.5,75.53,75.29,75.37,477991.0,71.541,71.5694,71.342,71.4178,477991.0
2023-08-10 11:00:00,75.37,75.37,75.23,75.33,434399.0,71.4178,71.4178,71.2851,71.3799,434399.0
2023-08-10 11:30:00,75.32,75.38,75.07,75.17,330596.0,71.3704,71.4273,71.1335,71.2283,330596.0
2023-08-10 12:00:00,75.17,75.2,74.96,75.01,341437.0,71.2283,71.2567,71.0293,71.0767,341437.0
2023-08-10 12:30:00,75.01,75.11,74.9,74.95,306593.0,71.0767,71.1714,70.9724,71.0198,306593.0
2023-08-10 13:00:00,74.95,75.02,74.82,74.85,800168.0,71.0198,71.0861,70.8966,70.9251,800168.0
2023-08-10 13:30:00,74.85,74.95,74.74,74.74,687032.0,70.9251,71.0198,70.8208,70.8208,687032.0
2023-08-10 14:00:00,74.74,74.98,74.71,74.9,859392.0,70.8208,71.0482,70.7924,70.9724,859392.0
2023-08-10 14:30:00,74.89,74.97,74.82,74.97,379052.0,70.963,71.0388,70.8966,71.0388,379052.0
2023-08-10 15:00:00,74.97,74.97,74.75,74.77,774852.0,71.0388,71.0388,70.8303,70.8492,774852.0
2023-08-10 15:30:00,74.76,74.77,74.57,74.69,2260888.0,70.8398,70.8492,70.6597,70.7734,2260888.0
2023-08-11 09:30:00,74.71,74.77,74.53,74.76,930239.0,70.7924,70.8492,70.6218,70.8398,930239.0
2023-08-11 10:00:00,74.77,74.99,74.76,74.89,884455.0,70.8492,71.0577,70.8398,70.963,884455.0
2023-08-11 10:30:00,74.89,74.93,74.77,74.78,707521.0,70.963,71.0009,70.8492,70.8587,707521.0
2023-08-11 11:00:00,74.78,74.79,74.61,74.69,350533.0,70.8587,70.8682,70.6976,70.7734,350533.0
2023-08-11 11:30:00,74.68,74.85,74.67,74.85,403132.0,70.764,70.9251,70.7545,70.9251,403132.0
2023-08-11 12:00:00,74.85,74.89,74.69,74.72,254207.0,70.9251,70.963,70.7734,70.8019,254207.0
2023-08-11 12:30:00,74.73,74.75,74.65,74.67,216307.0,70.8113,70.8303,70.7355,70.7545,216307.0
2023-08-11 13:00:00,74.67,74.78,74.67,74.76,327870.0,70.7545,70.8587,70.7545,70.8398,327870.0
2023-08-11 13:30:00,74.77,74.8,74.64,74.69,242055.0,70.8492,70.8777,70.7261,70.7734,242055.0
2023-08-11 14:00:00,74.69,74.78,74.66,74.77,467933.0,70.7734,70.8587,70.745,70.8492,467933.0
2023-08-11 14:30:00,74.76,74.87,74.74,74.84,359286.0,70.8398,70.944,70.8208,70.9156,359286.0
2023-08-11 15:00:00,74.83,74.86,74.76,74.81,370288.0,70.9061,70.9345,70.8398,70.8871,370288.0
2023-08-11 15:30:00,74.8,74.84,74.72,74.82,1252754.0,70.8777,70.9156,70.8019,70.8966,1252754.0
2023-08-14 09:30:00,74.93,75.1,74.67,74.78,763192.0,71.0009,71.1619,70.7545,70.8587,763192.0
2023-08-14 10:00:00,74.77,74.84,74.71,74.8,527038.0,70.8492,70.9156,70.7924,70.8777,527038.0
2023-08-14 10:30:00,74.8,74.84,74.71,74.74,516488.0,70.8777,70.9156,70.7924,70.8208,516488.0
2023-08-14 11:00:00,74.74,74.76,74.68,74.73,1006702.0,70.8208,70.8398,70.764,70.8113,1006702.0
2023-08-14 11:30:00,74.73,74.78,74.67,74.72,519690.0,70.8113,70.8587,70.7545,70.8019,519690.0
2023-08-14 12:00:00,74.72,74.75,74.55,74.58,511266.0,70.8019,70.8303,70.6408,70.6692,511266.0
2023-08-14 12:30:00,74.58,74.58,74.51,74.55,520813.0,70.6692,70.6692,70.6029,70.6408,520813.0
2023-08-14 13:00:00,74.55,74.58,74.44,74.47,673180.0,70.6408,70.6692,70.5366,70.565,673180.0
2023-08-14 13:30:00,74.47,74.49,74.37,74.4,515121.0,70.565,70.5839,70.4702,70.4986,515121.0
2023-08-14 14:00:00,74.4,74.41,74.31,74.37,478114.0,70.4986,70.5081,70.4134,70.4702,478114.0
2023-08-14 14:30:00,74.37,74.42,74.33,74.37,985757.0,70.4702,70.5176,70.4323,70.4702,985757.0
2023-08-14 15:00:00,74.37,74.39,74.29,74.35,879233.0,70.4702,70.4892,70.3944,70.4513,879233.0
2023-08-14 15:30:00,74.34,74.45,74.31,74.44,2179357.0,70.4418,70.546,70.4134,70.5366,2179357.0
2023-08-15 09:30:00,74.31,74.34,73.95,74.01,1118324.0,70.4134,70.4418,70.0722,70.1291,1118324.0
2023-08-15 10:00:00,74.01,74.07,73.86,73.94,649532.0,70.1291,70.186,69.987,70.0628,649532.0
2023-08-15 10:30:00,73.93,73.96,73.84,73.86,846927.0,70.0533,70.0817,69.968,69.987,846927.0
2023-08-15 11:00:00,73.86,73.96,73.82,73.94,722278.0,69.987,70.0817,69.9491,70.0628,722278.0
2023-08-15 11:30:00,73.95,74.0,73.89,73.92,574891.0,70.0722,70.1196,70.0154,70.0438,574891.0
2023-08-15 12:00:00,73.92,73.95,73.84,73.89,484680.0,70.0438,70.0722,69.968,70.0154,484680.0
2023-08-15 12:30:00,73.89,73.9,73.78,73.83,472183.0,70.0154,70.0249,69.9112,69.9585,472183.0
2023-08-15 13:00:00,73.83,73.93,73.81,73.91,550248.0,69.9585,70.0533,69.9396,70.0343,550248.0
2023-08-15 13:30:00,73.91,73.91,73.81,73.81,551793.0,70.0343,70.0343,69.9396,69.9396,551793.0
2023-08-15 14:00:00,73.81,73.82,73.74,73.77,901275.0,69.9396,69.9491,69.8733,69.9017,901275.0
2023-08-15 14:30:00,73.77,73.88,73.75,73.85,872711.0,69.9017,70.0059,69.8827,69.9775,872711.0
2023-08-15 15:00:00,73.85,73.87,73.7,73.71,679661.0,69.9775,69.9964,69.8354,69.8448,679661.0
2023-08-15 15:30:00,73.71,73.75,73.6,73.67,3138423.0,69.8448,69.8827,69.7406,69.8069,3138423.0
2023-08-16 09:30:00,74.02,74.14,73.9,73.98,1235822.0,70.1386,70.2523,70.0249,70.1007,1235822.0
2023-08-16 10:00:00,73.98,74.06,73.91,73.96,522681.0,70.1007,70.1765,70.0343,70.0817,522681.0
2023-08-16 10:30:00,73.97,74.03,73.88,74.0,643983.0,70.0912,70.148,70.0059,70.1196,643983.0
2023-08-16 11:00:00,74.01,74.08,73.97,74.02,704207.0,70.1291,70.1954,70.0912,70.1386,704207.0
2023-08-16 11:30:00,74.02,74.05,73.92,73.98,733657.0,70.1386,70.167,70.0438,70.1007,733657.0
2023-08-16 12:00:00,73.97,74.0,73.91,73.94,683131.0,70.0912,70.1196,70.0343,70.0628,683131.0
2023-08-16 12:30:00,73.94,73.99,73.9,73.92,584534.0,70.0628,70.1101,70.0249,70.0438,584534.0
2023-08-16 13:00:00,73.91,73.93,73.71,73.71,778377.0,70.0343,70.0533,69.8448,69.8448,778377.0
2023-08-16 13:30:00,73.72,73.85,73.67,73.82,811960.0,69.8543,69.9775,69.8069,69.9491,811960.0
2023-08-16 14:00:00,73.82,73.84,73.68,73.79,937727.0,69.9491,69.968,69.8164,69.9206,937727.0
2023-08-16 14:30:00,73.8,73.85,73.68,73.71,951927.0,69.9301,69.9775,69.8164,69.8448,951927.0
2023-08-16 15:00:00,73.7,73.7,73.42,73.44,1242752.0,69.8354,69.8354,69.57,69.589,1242752.0
2023-08-16 15:30:00,73.43,73.5,73.37,73.46,3495897.0,69.5795,69.6458,69.5227,69.6079,3495897.0
2023-08-17 09:30:00,73.57,73.67,73.38,73.62,1099914.0,69.7122,69.8069,69.5321,69.7595,1099914.0
2023-08-17 10:00:00,73.61,73.65,73.4,73.47,750373.0,69.7501,69.788,69.5511,69.6174,750373.0
2023-08-17 10:30:00,73.46,73.47,73.3,73.31,959147.0,69.6079,69.6174,69.4563,69.4658,959147.0
2023-08-17 11:00:00,73.3,73.32,73.2,73.24,686727.0,69.4563,69.4753,69.3616,69.3995,686727.0
2023-08-17 11:30:00,73.23,73.37,73.21,73.32,369852.0,69.39,69.5227,69.371,69.4753,369852.0
2023-08-17 12:00:00,73.32,73.45,73.26,73.4,567155.0,69.4753,69.5985,69.4184,69.5511,567155.0
2023-08-17 12:30:00,73.4,73.42,73.26,73.3,353037.0,69.5511,69.57,69.4184,69.4563,353037.0
2023-08-17 13:00:00,73.31,73.31,73.12,73.16,362361.0,69.4658,69.4658,69.2858,69.3237,362361.0
2023-08-17 13:30:00,73.15,73.18,73.11,73.15,380138.0,69.3142,69.3426,69.2763,69.3142,380138.0
2023-08-17 14:00:00,73.15,73.15,73.05,73.12,464585.0,69.3142,69.3142,69.2194,69.2858,464585.0
2023-08-17 14:30:00,73.12,73.12,72.86,72.88,747188.0,69.2858,69.2858,69.0394,69.0584,747188.0
2023-08-17 15:00:00,72.87,72.89,72.64,72.77,842217.0,69.0489,69.0678,68.8309,68.9541,842217.0
2023-08-17 15:30:00,72.77,72.9,72.73,72.76,2632069.0,68.9541,69.0773,68.9162,68.9446,2632069.0
2023-08-18 09:30:00,72.64,73.07,72.56,73.05,1630016.0,68.8309,69.2384,68.7551,69.2194,1630016.0
2023-08-18 10:00:00,73.04,73.1,72.89,72.98,746824.0,69.21,69.2668,69.0678,69.1531,746824.0
2023-08-18 10:30:00,72.97,73.15,72.94,73.11,837641.0,69.1436,69.3142,69.1152,69.2763,837641.0
2023-08-18 11:00:00,73.12,73.17,73.06,73.09,603472.0,69.2858,69.3331,69.2289,69.2573,603472.0
2023-08-18 11:30:00,73.08,73.14,73.04,73.12,406509.0,69.2479,69.3047,69.21,69.2858,406509.0
2023-08-18 12:00:00,73.12,73.15,73.04,73.08,449674.0,69.2858,69.3142,69.21,69.2479,449674.0
2023-08-18 12:30:00,73.08,73.1,72.99,73.01,353895.0,69.2479,69.2668,69.1626,69.1815,353895.0
2023-08-18 13:00:00,73.01,73.02,72.87,72.93,348899.0,69.1815,69.191,69.0489,69.1057,348899.0
2023-08-18 13:30:00,72.93,73.03,72.91,73.01,410976.0,69.1057,69.2005,69.0868,69.1815,410976.0
2023-08-18 14:00:00,73.02,73.03,72.91,72.93,505034.0,69.191,69.2005,69.0868,69.1057,505034.0
2023-08-18 14:30:00,72.92,73.0,72.92,72.95,495244.0,69.0963,69.1721,69.0963,69.1247,495244.0
2023-08-18 15:00:00,72.94,72.99,72.91,72.97,523922.0,69.1152,69.1626,69.0868,69.1436,523922.0
2023-08-18 15:30:00,72.97,73.13,72.95,73.03,2751460.0,69.1436,69.2952,69.1247,69.2005,2751460.0
2023-08-21 09:30:00,72.86,72.97,72.68,72.86,2449215.0,69.0394,69.1436,68.8688,69.0394,2449215.0
2023-08-21 10:00:00,72.86,72.87,72.7,72.72,1017685.0,69.0394,69.0489,68.8878,68.9067,1017685.0
2023-08-21 10:30:00,72.72,72.72,72.54,72.56,558157.0,68.9067,68.9067,68.7362,68.7551,558157.0
2023-08-21 11:00:00,72.56,72.58,72.44,72.45,412490.0,68.7551,68.7741,68.6414,68.6509,412490.0
2023-08-21 11:30:00,72.45,72.49,72.22,72.23,610453.0,68.6509,68.6888,68.433,68.4424,610453.0
2023-08-21 12:00:00,72.23,72.39,72.22,72.34,549284.0,68.4424,68.594,68.433,68.5467,549284.0
2023-08-21 12:30:00,72.35,72.38,72.3,72.37,387558.0,68.5561,68.5846,68.5088,68.5751,387558.0
2023-08-21 13:00:00,72.37,72.43,72.32,72.4,364277.0,68.5751,68.6319,68.5277,68.6035,364277.0
2023-08-21 13:30:00,72.4,72.45,72.38,72.41,468071.0,68.6035,68.6509,68.5846,68.613,468071.0
2023-08-21 14:00:00,72.42,72.51,72.38,72.44,373488.0,68.6225,68.7078,68.5846,68.6414,373488.0
2023-08-21 14:30:00,72.44,72.59,72.43,72.56,382270.0,68.6414,68.7836,68.6319,68.7551,382270.0
2023-08-21 15:00:00,72.57,72.61,72.52,72.57,714411.0,68.7646,68.8025,68.7172,68.7646,714411.0
2023-08-21 15:30:00,72.58,72.72,72.51,72.53,2272902.0,68.7741,68.9067,68.7078,68.7267,2272902.0
2023-08-22 09:30:00,72.3,72.38,72.13,72.17,1282416.0,68.5088,68.5846,68.3477,68.3856,1282416.0
2023-08-22 10:00:00,72.17,72.24,72.1,72.15,590510.0,68.3856,68.4519,68.3193,68.3666,590510.0
2023-08-22 10:30:00,72.15,72.24,72.12,72.13,822361.0,68.3666,68.4519,68.3382,68.3477,822361.0
2023-08-22 11:00:00,72.14,72.19,72.07,72.16,703019.0,68.3572,68.4045,68.2908,68.3761,703019.0
2023-08-22 11:30:00,72.16,72.17,72.07,72.09,529391.0,68.3761,68.3856,68.2908,68.3098,529391.0
2023-08-22 12:00:00,72.09,72.16,72.06,72.15,500756.0,68.3098,68.3761,68.2814,68.3666,500756.0
2023-08-22 12:30:00,72.15,72.25,72.13,72.18,369348.0,68.3666,68.4614,68.3477,68.3951,369348.0
2023-08-22 13:00:00,72.17,72.17,72.06,72.12,523404.0,68.3856,68.3856,68.2814,68.3382,523404.0
2023-08-22 13:30:00,72.12,72.15,72.07,72.13,535396.0,68.3382,68.3666,68.2908,68.3477,535396.0
2023-08-22 14:00:00,72.12,72.17,72.09,72.15,543747.0,68.3382,68.3856,68.3098,68.3666,543747.0
2023-08-22 14:30:00,72.15,72.22,72.11,72.15,628538.0,68.3666,68.433,68.3287,68.3666,628538.0
2023-08-22 15:00:00,72.15,72.27,72.15,72.18,629272.0,68.3666,68.4803,68.3666,68.3951,629272.0
2023-08-22 15:30:00,72.18,72.18,72.02,72.13,2382178.0,68.3951,68.3951,68.2434,68.3477,2382178.0
2023-08-23 09:30:00,72.41,72.54,72.33,72.37,1454904.0,68.613,68.7362,68.5372,68.5751,1454904.0
2023-08-23 10:00:00,72.36,72.53,72.35,72.41,678048.0,68.5656,68.7267,68.5561,68.613,678048.0
2023-08-23 10:30:00,72.41,72.44,72.38,72.42,467939.0,68.613,68.6414,68.5846,68.6225,467939.0
2023-08-23 11:00:00,72.43,72.45,72.31,72.35,425751.0,68.6319,68.6509,68.5182,68.5561,425751.0
2023-08-23 11:30:00,72.35,72.37,72.24,72.31,359149.0,68.5561,68.5751,68.4519,68.5182,359149.0
2023-08-23 12:00:00,72.3,72.34,72.28,72.32,258290.0,68.5088,68.5467,68.4898,68.5277,258290.0
2023-08-23 12:30:00,72.32,72.41,72.31,72.4,578223.0,68.5277,68.613,68.5182,68.6035,578223.0
2023-08-23 13:00:00,72.4,72.46,72.38,72.44,317444.0,68.6035,68.6604,68.5846,68.6414,317444.0
2023-08-23 13:30:00,72.44,72.47,72.42,72.45,284026.0,68.6414,68.6699,68.6225,68.6509,284026.0
2023-08-23 14:00:00,72.45,72.49,72.42,72.47,242974.0,68.6509,68.6888,68.6225,68.6699,242974.0
2023-08-23 14:30:00,72.47,72.49,72.43,72.46,245419.0,68.6699,68.6888,68.6319,68.6604,245419.0
2023-08-23 15:00:00,72.46,72.5,72.42,72.49,347012.0,68.6604,68.6983,68.6225,68.6888,347012.0
2023-08-23 15:30:00,72.48,72.58,72.44,72.58,1933165.0,68.6793,68.7741,68.6414,68.7741,1933165.0
2023-08-24 09:30:00,72.35,73.0,72.33,72.96,1697677.0,68.5561,69.1721,68.5372,69.1342,1697677.0
2023-08-24 10:00:00,72.97,72.99,72.73,72.75,815032.0,69.1436,69.1626,68.9162,68.9352,815032.0
2023-08-24 10:30:00,72.75,72.75,72.46,72.48,652541.0,68.9352,68.9352,68.6604,68.6793,652541.0
2023-08-24 11:00:00,72.48,72.56,72.43,72.56,641273.0,68.6793,68.7551,68.6319,68.7551,641273.0
2023-08-24 11:30:00,72.56,72.57,72.38,72.39,428949.0,68.7551,68.7646,68.5846,68.594,428949.0
2023-08-24 12:00:00,72.39,72.47,72.24,72.26,668447.0,68.594,68.6699,68.4519,68.4709,668447.0
2023-08-24 12:30:00,72.26,72.3,72.19,72.2,476511.0,68.4709,68.5088,68.4045,68.414,476511.0
2023-08-24 13:00:00,72.2,72.23,72.13,72.15,365104.0,68.414,68.4424,68.3477,68.3666,365104.0
2023-08-24 13:30:00,72.15,72.23,72.12,72.17,392447.0,68.3666,68.4424,68.3382,68.3856,392447.0
2023-08-24 14:00:00,72.17,72.21,72.09,72.09,567882.0,68.3856,68.4235,68.3098,68.3098,567882.0
2023-08-24 14:30:00,72.1,72.22,72.08,72.21,619069.0,68.3193,68.433,68.3003,68.4235,619069.0
2023-08-24 15:00:00,72.2,72.31,72.19,72.28,845827.0,68.414,68.5182,68.4045,68.4898,845827.0
2023-08-24 15:30:00,72.28,72.29,72.0,72.0,2198538.0,68.4898,68.4993,68.2245,68.2245,2198538.0
2023-08-25 09:30:00,72.33,72.41,72.12,72.22,1127539.0,68.5372,68.613,68.3382,68.433,1127539.0
2023-08-25 10:00:00,72.22,72.35,71.97,72.01,1338699.0,68.433,68.5561,68.1961,68.234,1338699.0
2023-08-25 10:30:00,72.01,72.18,71.97,72.16,1121225.0,68.234,68.3951,68.1961,68.3761,1121225.0
2023-08-25 11:00:00,72.17,72.46,72.1,72.45,1241809.0,68.3856,68.6604,68.3193,68.6509,1241809.0
2023-08-25 11:30:00,72.44,72.54,72.34,72.35,655198.0,68.6414,68.7362,68.5467,68.5561,655198.0
2023-08-25 12:00:00,72.35,72.47,72.34,72.46,644832.0,68.5561,68.6699,68.5467,68.6604,644832.0
2023-08-25 12:30:00,72.45,72.51,72.31,72.36,632575.0,68.6509,68.7078,68.5182,68.5656,632575.0
2023-08-25 13:00:00,72.37,72.42,72.26,72.3,557236.0,68.5751,68.6225,68.4709,68.5088,557236.0
2023-08-25 13:30:00,72.3,72.35,72.22,72.35,475419.0,68.5088,68.5561,68.433,68.5561,475419.0
2023-08-25 14:00:00,72.35,72.45,72.31,72.44,678032.0,68.5561,68.6509,68.5182,68.6414,678032.0
2023-08-25 14:30:00,72.44,72.56,72.4,72.55,580457.0,68.6414,68.7551,68.6035,68.7457,580457.0
2023-08-25 15:00:00,72.55,72.6,72.52,72.54,641143.0,68.7457,68.793,68.7172,68.7362,641143.0
2023-08-25 15:30:00,72.54,72.56,72.35,72.41,1402964.0,68.7362,68.7551,68.5561,68.613,1402964.0
2023-08-28 09:30:00,72.66,72.88,72.61,72.83,897137.0,68.8499,69.0584,68.8025,69.011,897137.0
2023-08-28 10:00:00,72.83,72.84,72.67,72.71,457625.0,69.011,69.0205,68.8594,68.8973,457625.0
2023-08-28 10:30:00,72.71,72.74,72.54,72.56,405587.0,68.8973,68.9257,68.7362,68.7551,405587.0
2023-08-28 11:00:00,72.55,72.58,72.49,72.53,529603.0,68.7457,68.7741,68.6888,68.7267,529603.0
2023-08-28 11:30:00,72.53,72.57,72.5,72.56,371411.0,68.7267,68.7646,68.6983,68.7551,371411.0
2023-08-28 12:00:00,72.55,72.6,72.52,72.57,231549.0,68.7457,68.793,68.7172,68.7646,231549.0
2023-08-28 12:30:00,72.56,72.64,72.54,72.63,230494.0,68.7551,68.8309,68.7362,68.8215,230494.0
2023-08-28 13:00:00,72.63,72.73,72.62,72.68,261296.0,68.8215,68.9162,68.812,68.8688,261296.0
2023-08-28 13:30:00,72.68,72.69,72.53,72.56,319354.0,68.8688,68.8783,68.7267,68.7551,319354.0
2023-08-28 14:00:00,72.55,72.57,72.5,72.56,262979.0,68.7457,68.7646,68.6983,68.7551,262979.0
2023-08-28 14:30:00,72.55,72.63,72.53,72.61,275424.0,68.7457,68.8215,68.7267,68.8025,275424.0
2023-08-28 15:00:00,72.61,72.68,72.59,72.66,316790.0,68.8025,68.8688,68.7836,68.8499,316790.0
2023-08-28 15:30:00,72.66,72.82,72.65,72.73,1366988.0,68.8499,69.0015,68.8404,68.9162,1366988.0
2023-08-29 09:30:00,72.79,72.86,72.66,72.73,945497.0,68.9731,69.0394,68.8499,68.9162,945497.0
2023-08-29 10:00:00,72.73,72.86,72.72,72.78,711030.0,68.9162,69.0394,68.9067,68.9636,711030.0
2023-08-29 10:30:00,72.78,72.84,72.38,72.48,1381504.0,68.9636,69.0205,68.5846,68.6793,1381504.0
2023-08-29 11:00:00,72.48,72.62,72.46,72.61,471606.0,68.6793,68.812,68.6604,68.8025,471606.0
2023-08-29 11:30:00,72.61,72.76,72.6,72.72,301095.0,68.8025,68.9446,68.793,68.9067,301095.0
2023-08-29 12:00:00,72.72,72.94,72.71,72.91,610240.0,68.9067,69.1152,68.8973,69.0868,610240.0
2023-08-29 12:30:00,72.91,72.92,72.77,72.84,219785.0,69.0868,69.0963,68.9541,69.0205,219785.0
2023-08-29 13:00:00,72.84,72.89,72.82,72.82,139654.0,69.0205,69.0678,69.0015,69.0015,139654.0
2023-08-29 13:30:00,72.83,72.89,72.74,72.78,528422.0,69.011,69.0678,68.9257,68.9636,528422.0
2023-08-29 14:00:00,72.78,72.83,72.74,72.79,486337.0,68.9636,69.011,68.9257,68.9731,486337.0
2023-08-29 14:30:00,72.79,72.92,72.79,72.88,593022.0,68.9731,69.0963,68.9731,69.0584,593022.0
2023-08-29 15:00:00,72.89,72.99,72.83,72.97,523066.0,69.0678,69.1626,69.011,69.1436,523066.0
2023-08-29 15:30:00,72.97,73.05,72.94,73.02,1757415.0,69.1436,69.2194,69.1152,69.191,1757415.0
2023-08-30 09:30:00,73.13,73.36,73.1,73.24,659931.0,69.2952,69.5132,69.2668,69.3995,659931.0
2023-08-30 10:00:00,73.23,73.25,73.04,73.05,690279.0,69.39,69.409,69.21,69.2194,690279.0
2023-08-30 10:30:00,73.05,73.05,72.93,73.04,284533.0,69.2194,69.2194,69.1057,69.21,284533.0
2023-08-30 11:00:00,73.04,73.11,72.98,73.11,1185810.0,69.21,69.2763,69.1531,69.2763,1185810.0
2023-08-30 11:30:00,73.11,73.17,73.07,73.14,252064.0,69.2763,69.3331,69.2384,69.3047,252064.0
2023-08-30 12:00:00,73.14,73.14,73.07,73.12,375538.0,69.3047,69.3047,69.2384,69.2858,375538.0
2023-08-30 12:30:00,73.12,73.17,73.1,73.14,278513.0,69.2858,69.3331,69.2668,69.3047,278513.0
2023-08-30 13:00:00,73.15,73.17,73.06,73.06,288688.0,69.3142,69.3331,69.2289,69.2289,288688.0
2023-08-30 13:30:00,73.07,73.1,72.98,73.01,467558.0,69.2384,69.2668,69.1531,69.1815,467558.0
2023-08-30 14:00:00,73.01,73.05,72.97,73.0,447451.0,69.1815,69.2194,69.1436,69.1721,447451.0
2023-08-30 14:30:00,72.99,73.08,72.98,73.06,570624.0,69.1626,69.2479,69.1531,69.2289,570624.0
2023-08-30 15:00:00,73.07,73.18,73.06,73.17,668405.0,69.2384,69.3426,69.2289,69.3331,668405.0
2023-08-30 15:30:00,73.17,73.19,73.11,73.15,1670007.0,69.3331,69.3521,69.2763,69.3142,1670007.0
2023-08-31 09:30:00,72.86,73.02,72.76,72.95,1204845.0,69.0394,69.191,68.9446,69.1247,1204845.0
2023-08-31 10:00:00,72.94,72.95,72.78,72.84,706682.0,69.1152,69.1247,68.9636,69.0205,706682.0
2023-08-31 10:30:00,72.84,72.87,72.75,72.85,361349.0,69.0205,69.0489,68.9352,69.0299,361349.0
2023-08-31 11:00:00,72.85,72.97,72.84,72.97,387547.0,69.0299,69.1436,69.0205,69.1436,387547.0
2023-08-31 11:30:00,72.97,73.02,72.94,73.0,333248.0,69.1436,69.191,69.1152,69.1721,333248.0
2023-08-31 12:00:00,72.99,73.08,72.98,73.03,261196.0,69.1626,69.2479,69.1531,69.2005,261196.0
2023-08-31 12:30:00,73.03,73.05,72.97,73.04,368075.0,69.2005,69.2194,69.1436,69.21,368075.0
2023-08-31 13:00:00,73.03,73.09,73.0,73.06,273533.0,69.2005,69.2573,69.1721,69.2289,273533.0
2023-08-31 13:30:00,73.07,73.09,73.03,73.07,277823.0,69.2384,69.2573,69.2005,69.2384,277823.0
2023-08-31 14:00:00,73.07,73.1,73.04,73.08,336149.0,69.2384,69.2668,69.21,69.2479,336149.0
2023-08-31 14:30:00,73.08,73.12,72.86,72.88,324774.0,69.2479,69.2858,69.0394,69.0584,324774.0
2023-08-31 15:00:00,72.87,72.92,72.85,72.89,653028.0,69.0489,69.0963,69.0299,69.0678,653028.0
2023-08-31 15:30:00,72.9,72.94,72.74,72.75,1458031.0,69.0773,69.1152,68.9257,68.9352,1458031.0
2023-09-01 09:30:00,73.0,73.04,72.71,72.81,1054768.0,69.1721,69.21,68.8973,68.992,1054768.0
2023-09-01 10:00:00,72.8,72.81,72.58,72.63,711466.0,68.9825,68.992,68.7741,68.8215,711466.0
2023-09-01 10:30:00,72.62,72.65,72.47,72.55,883832.0,68.812,68.8404,68.6699,68.7457,883832.0
2023-09-01 11:00:00,72.54,72.55,72.29,72.31,317667.0,68.7362,68.7457,68.4993,68.5182,317667.0
2023-09-01 11:30:00,72.31,72.31,72.05,72.08,564133.0,68.5182,68.5182,68.2719,68.3003,564133.0
2023-09-01 12:00:00,72.08,72.09,71.97,71.98,570384.0,68.3003,68.3098,68.1961,68.2055,570384.0
2023-09-01 12:30:00,71.98,72.02,71.9,71.93,479620.0,68.2055,68.2434,68.1297,68.1582,479620.0
2023-09-01 13:00:00,71.93,71.99,71.9,71.96,254989.0,68.1582,68.215,68.1297,68.1866,254989.0
2023-09-01 13:30:00,71.97,72.03,71.95,72.01,292499.0,68.1961,68.2529,68.1771,68.234,292499.0
2023-09-01 14:00:00,72.02,72.08,71.99,72.08,231934.0,68.2434,68.3003,68.215,68.3003,231934.0
2023-09-01 14:30:00,72.07,72.15,72.06,72.15,492632.0,68.2908,68.3666,68.2814,68.3666,492632.0
2023-09-01 15:00:00,72.14,72.19,72.09,72.18,295931.0,68.3572,68.4045,68.3098,68.3951,295931.0
2023-09-01 15:30:00,72.19,72.23,72.1,72.12,1234722.0,68.4045,68.4424,68.3193,68.3382,1234722.0
2023-09-05 09:30:00,72.01,72.21,71.83,72.19,1667954.0,68.234,68.4235,68.0634,68.4045,1667954.0
2023-09-05 10:00:00,72.19,72.28,71.99,72.02,579593.0,68.4045,68.4898,68.215,68.2434,579593.0
2023-09-05 10:30:00,72.01,72.01,71.91,71.97,456205.0,68.234,68.234,68.1392,68.1961,456205.0
2023-09-05 11:00:00,71.98,72.01,71.84,71.85,565846.0,68.2055,68.234,68.0729,68.0824,565846.0
2023-09-05 11:30:00,71.86,71.87,71.76,71.83,398707.0,68.0918,68.1013,67.9971,68.0634,398707.0
2023-09-05 12:00:00,71.84,71.9,71.81,71.83,343937.0,68.0729,68.1297,68.0445,68.0634,343937.0
2023-09-05 12:30:00,71.82,71.85,71.71,71.73,214966.0,68.0539,68.0824,67.9497,67.9687,214966.0
2023-09-05 13:00:00,71.73,71.73,71.58,71.59,280321.0,67.9687,67.9687,67.8265,67.836,280321.0
2023-09-05 13:30:00,71.58,71.62,71.54,71.61,270251.0,67.8265,67.8644,67.7886,67.8549,270251.0
2023-09-05 14:00:00,71.61,71.63,71.56,71.6,291324.0,67.8549,67.8739,67.8076,67.8455,291324.0
2023-09-05 14:30:00,71.61,71.72,71.6,71.72,510280.0,67.8549,67.9592,67.8455,67.9592,510280.0
2023-09-05 15:00:00,71.72,71.72,71.63,71.63,394600.0,67.9592,67.9592,67.8739,67.8739,394600.0
2023-09-05 15:30:00,71.64,71.68,71.52,71.53,1492713.0,67.8834,67.9213,67.7697,67.7791,1492713.0
2023-09-06 09:30:00,71.44,71.52,71.32,71.48,774939.0,67.6939,67.7697,67.5802,67.7318,774939.0
2023-09-06 10:00:00,71.48,71.6,71.38,71.48,654466.0,67.7318,67.8455,67.637,67.7318,654466.0
2023-09-06 10:30:00,71.48,71.54,71.37,71.42,934971.0,67.7318,67.7886,67.6275,67.6749,934971.0
2023-09-06 11:00:00,71.42,71.5,71.38,71.4,326475.0,67.6749,67.7507,67.637,67.656,326475.0
2023-09-06 11:30:00,71.4,71.42,71.36,71.38,335375.0,67.656,67.6749,67.6181,67.637,335375.0
2023-09-06 12:00:00,71.39,71.45,71.37,71.42,248101.0,67.6465,67.7033,67.6275,67.6749,248101.0
2023-09-06 12:30:00,71.42,71.43,71.26,71.28,347047.0,67.6749,67.6844,67.5233,67.5423,347047.0
2023-09-06 13:00:00,71.28,71.34,71.21,71.31,426928.0,67.5423,67.5991,67.4759,67.5707,426928.0
2023-09-06 13:30:00,71.31,71.41,71.29,71.38,350744.0,67.5707,67.6654,67.5517,67.637,350744.0
2023-09-06 14:00:00,71.39,71.41,71.33,71.37,170993.0,67.6465,67.6654,67.5896,67.6275,170993.0
2023-09-06 14:30:00,71.37,71.45,71.36,71.43,267719.0,67.6275,67.7033,67.6181,67.6844,267719.0
2023-09-06 15:00:00,71.44,71.46,71.32,71.38,254432.0,67.6939,67.7128,67.5802,67.637,254432.0
2023-09-06 15:30:00,71.37,71.4,71.3,71.37,2046209.0,67.6275,67.656,67.5612,67.6275,2046209.0
2023-09-07 09:30:00,71.57,71.87,71.57,71.66,1230618.0,67.817,68.1013,67.817,67.9023,1230618.0
2023-09-07 10:00:00,71.67,71.71,71.32,71.34,961060.0,67.9118,67.9497,67.5802,67.5991,961060.0
2023-09-07 10:30:00,71.34,71.61,71.33,71.59,673695.0,67.5991,67.8549,67.5896,67.836,673695.0
2023-09-07 11:00:00,71.6,71.7,71.56,71.58,602561.0,67.8455,67.9402,67.8076,67.8265,602561.0
2023-09-07 11:30:00,71.57,71.73,71.56,71.72,445133.0,67.817,67.9687,67.8076,67.9592,445133.0
2023-09-07 12:00:00,71.72,71.84,71.71,71.81,482739.0,67.9592,68.0729,67.9497,68.0445,482739.0
2023-09-07 12:30:00,71.82,71.82,71.72,71.74,309525.0,68.0539,68.0539,67.9592,67.9781,309525.0
2023-09-07 13:00:00,71.74,71.78,71.7,71.74,231764.0,67.9781,68.016,67.9402,67.9781,231764.0
2023-09-07 13:30:00,71.74,71.74,71.66,71.67,302430.0,67.9781,67.9781,67.9023,67.9118,302430.0
2023-09-07 14:00:00,71.67,71.72,71.59,71.6,344738.0,67.9118,67.9592,67.836,67.8455,344738.0
2023-09-07 14:30:00,71.59,71.63,71.56,71.63,287898.0,67.836,67.8739,67.8076,67.8739,287898.0
2023-09-07 15:00:00,71.62,71.64,71.51,71.56,954317.0,67.8644,67.8834,67.7602,67.8076,954317.0
2023-09-07 15:30:00,71.55,71.66,71.54,71.6,2036244.0,67.7981,67.9023,67.7886,67.8455,2036244.0
2023-09-08 09:30:00,71.63,71.64,71.41,71.59,658430.0,67.8739,67.8834,67.6654,67.836,658430.0
2023-09-08 10:00:00,71.59,71.67,71.54,71.62,593827.0,67.836,67.9118,67.7886,67.8644,593827.0
2023-09-08 10:30:00,71.62,71.66,71.56,71.65,759839.0,67.8644,67.9023,67.8076,67.8929,759839.0
2023-09-08 11:00:00,71.64,71.67,71.51,71.52,592286.0,67.8834,67.9118,67.7602,67.7697,592286.0
2023-09-08 11:30:00,71.53,71.64,71.52,71.53,810108.0,67.7791,67.8834,67.7697,67.7791,810108.0
2023-09-08 12:00:00,71.53,71.6,71.5,71.59,471032.0,67.7791,67.8455,67.7507,67.836,471032.0
2023-09-08 12:30:00,71.58,71.6,71.49,71.5,355782.0,67.8265,67.8455,67.7412,67.7507,355782.0
2023-09-08 13:00:00,71.5,71.53,71.46,71.5,344188.0,67.7507,67.7791,67.7128,67.7507,344188.0
2023-09-08 13:30:00,71.5,71.51,71.45,71.48,248484.0,67.7507,67.7602,67.7033,67.7318,248484.0
2023-09-08 14:00:00,71.47,71.52,71.44,71.48,354269.0,67.7223,67.7697,67.6939,67.7318,354269.0
2023-09-08 14:30:00,71.48,71.54,71.45,71.52,333794.0,67.7318,67.7886,67.7033,67.7697,333794.0
2023-09-08 15:00:00,71.52,71.56,71.5,71.54,299600.0,67.7697,67.8076,67.7507,67.7886,299600.0
2023-09-08 15:30:00,71.54,71.71,71.52,71.71,1537134.0,67.7886,67.9497,67.7697,67.9497,1537134.0
2023-09-11 09:30:00,71.8,72.07,71.8,72.06,776502.0,68.035,68.2908,68.035,68.2814,776502.0
2023-09-11 10:00:00,72.05,72.29,72.01,72.27,1015619.0,68.2719,68.4993,68.234,68.4803,1015619.0
2023-09-11 10:30:00,72.28,72.29,72.12,72.17,654469.0,68.4898,68.4993,68.3382,68.3856,654469.0
2023-09-11 11:00:00,72.16,72.17,72.05,72.17,510848.0,68.3761,68.3856,68.2719,68.3856,510848.0
2023-09-11 11:30:00,72.16,72.28,72.14,72.27,337952.0,68.3761,68.4898,68.3572,68.4803,337952.0
2023-09-11 12:00:00,72.27,72.38,72.27,72.34,451259.0,68.4803,68.5846,68.4803,68.5467,451259.0
2023-09-11 12:30:00,72.33,72.37,72.29,72.36,250359.0,68.5372,68.5751,68.4993,68.5656,250359.0
2023-09-11 13:00:00,72.36,72.37,72.32,72.36,384277.0,68.5656,68.5751,68.5277,68.5656,384277.0
2023-09-11 13:30:00,72.36,72.36,72.25,72.28,257435.0,68.5656,68.5656,68.4614,68.4898,257435.0
2023-09-11 14:00:00,72.28,72.35,72.28,72.34,261091.0,68.4898,68.5561,68.4898,68.5467,261091.0
2023-09-11 14:30:00,72.34,72.37,72.32,72.34,270698.0,68.5467,68.5751,68.5277,68.5467,270698.0
2023-09-11 15:00:00,72.34,72.37,72.3,72.31,358109.0,68.5467,68.5751,68.5088,68.5182,358109.0
2023-09-11 15:30:00,72.31,72.32,72.24,72.3,1731241.0,68.5182,68.5277,68.4519,68.5088,1731241.0
2023-09-12 09:30:00,72.36,72.38,71.97,72.06,1162191.0,68.5656,68.5846,68.1961,68.2814,1162191.0
2023-09-12 10:00:00,72.05,72.06,71.86,71.95,732291.0,68.2719,68.2814,68.0918,68.1771,732291.0
2023-09-12 10:30:00,71.95,71.99,71.92,71.94,1277121.0,68.1771,68.215,68.1487,68.1676,1277121.0
2023-09-12 11:00:00,71.94,71.96,71.9,71.92,652957.0,68.1676,68.1866,68.1297,68.1487,652957.0
2023-09-12 11:30:00,71.92,71.92,71.79,71.81,361578.0,68.1487,68.1487,68.0255,68.0445,361578.0
2023-09-12 12:00:00,71.81,71.87,71.79,71.85,236133.0,68.0445,68.1013,68.0255,68.0824,236133.0
2023-09-12 12:30:00,71.86,71.89,71.82,71.89,579715.0,68.0918,68.1203,68.0539,68.1203,579715.0
2023-09-12 13:00:00,71.89,72.05,71.88,72.01,1228665.0,68.1203,68.2719,68.1108,68.234,1228665.0
2023-09-12 13:30:00,72.01,72.03,71.94,71.95,341683.0,68.234,68.2529,68.1676,68.1771,341683.0
2023-09-12 14:00:00,71.94,71.94,71.85,71.85,975809.0,68.1676,68.1676,68.0824,68.0824,975809.0
2023-09-12 14:30:00,71.85,71.85,71.74,71.76,400528.0,68.0824,68.0824,67.9781,67.9971,400528.0
2023-09-12 15:00:00,71.76,71.76,71.64,71.66,441885.0,67.9971,67.9971,67.8834,67.9023,441885.0
2023-09-12 15:30:00,71.67,71.81,71.66,71.75,2569210.0,67.9118,68.0445,67.9023,67.9876,2569210.0
2023-09-13 09:30:00,71.82,72.04,71.78,71.9,564121.0,68.0539,68.2624,68.016,68.1297,564121.0
2023-09-13 10:00:00,71.9,71.94,71.67,71.7,504490.0,68.1297,68.1676,67.9118,67.9402,504490.0
2023-09-13 10:30:00,71.71,71.84,71.66,71.84,338008.0,67.9497,68.0729,67.9023,68.0729,338008.0
2023-09-13 11:00:00,71.84,71.92,71.81,71.91,475645.0,68.0729,68.1487,68.0445,68.1392,475645.0
2023-09-13 11:30:00,71.92,71.93,71.86,71.9,241494.0,68.1487,68.1582,68.0918,68.1297,241494.0
2023-09-13 12:00:00,71.9,71.94,71.88,71.91,272757.0,68.1297,68.1676,68.1108,68.1392,272757.0
2023-09-13 12:30:00,71.91,71.92,71.83,71.89,266489.0,68.1392,68.1487,68.0634,68.1203,266489.0
2023-09-13 13:00:00,71.9,71.95,71.87,71.92,304400.0,68.1297,68.1771,68.1013,68.1487,304400.0
2023-09-13 13:30:00,71.92,72.01,71.9,72.0,733549.0,68.1487,68.234,68.1297,68.2245,733549.0
2023-09-13 14:00:00,72.0,72.1,71.98,72.08,637612.0,68.2245,68.3193,68.2055,68.3003,637612.0
2023-09-13 14:30:00,72.08,72.1,71.92,71.98,740143.0,68.3003,68.3193,68.1487,68.2055,740143.0
2023-09-13 15:00:00,71.98,71.98,71.84,71.86,446516.0,68.2055,68.2055,68.0729,68.0918,446516.0
2023-09-13 15:30:00,71.86,71.96,71.85,71.92,1447504.0,68.0918,68.1866,68.0824,68.1487,1447504.0
2023-09-14 09:30:00,72.12,72.34,72.09,72.32,819415.0,68.3382,68.5467,68.3098,68.5277,819415.0
2023-09-14 10:00:00,72.33,72.36,72.24,72.29,671639.0,68.5372,68.5656,68.4519,68.4993,671639.0
2023-09-14 10:30:00,72.3,72.34,72.17,72.23,526115.0,68.5088,68.5467,68.3856,68.4424,526115.0
2023-09-14 11:00:00,72.23,72.32,72.22,72.29,214718.0,68.4424,68.5277,68.433,68.4993,214718.0
2023-09-14 11:30:00,72.3,72.44,72.29,72.43,537918.0,68.5088,68.6414,68.4993,68.6319,537918.0
2023-09-14 12:00:00,72.43,72.5,72.38,72.49,560555.0,68.6319,68.6983,68.5846,68.6888,560555.0
2023-09-14 12:30:00,72.5,72.58,72.49,72.55,466952.0,68.6983,68.7741,68.6888,68.7457,466952.0
2023-09-14 13:00:00,72.56,72.58,72.53,72.56,339260.0,68.7551,68.7741,68.7267,68.7551,339260.0
2023-09-14 13:30:00,72.56,72.59,72.53,72.55,380731.0,68.7551,68.7836,68.7267,68.7457,380731.0
2023-09-14 14:00:00,72.55,72.57,72.53,72.56,400366.0,68.7457,68.7646,68.7267,68.7551,400366.0
2023-09-14 14:30:00,72.55,72.62,72.54,72.6,497104.0,68.7457,68.812,68.7362,68.793,497104.0
2023-09-14 15:00:00,72.6,72.67,72.59,72.65,729858.0,68.793,68.8594,68.7836,68.8404,729858.0
2023-09-14 15:30:00,72.66,72.7,72.6,72.63,2195579.0,68.8499,68.8878,68.793,68.8215,2195579.0
2023-09-15 09:30:00,72.5,72.76,72.49,72.53,909401.0,68.6983,68.9446,68.6888,68.7267,909401.0
2023-09-15 10:00:00,72.54,72.63,72.44,72.5,531158.0,68.7362,68.8215,68.6414,68.6983,531158.0
2023-09-15 10:30:00,72.49,72.59,72.38,72.39,623929.0,68.6888,68.7836,68.5846,68.594,623929.0
2023-09-15 11:00:00,72.39,72.4,72.29,72.4,543673.0,68.594,68.6035,68.4993,68.6035,543673.0
2023-09-15 11:30:00,72.39,72.45,72.33,72.41,313454.0,68.594,68.6509,68.5372,68.613,313454.0
2023-09-15 12:00:00,72.4,72.42,72.31,72.34,385118.0,68.6035,68.6225,68.5182,68.5467,385118.0
2023-09-15 12:30:00,72.34,72.39,72.28,72.29,296559.0,68.5467,68.594,68.4898,68.4993,296559.0
2023-09-15 13:00:00,72.28,72.29,72.13,72.16,622300.0,68.4898,68.4993,68.3477,68.3761,622300.0
2023-09-15 13:30:00,72.16,72.28,72.11,72.27,581224.0,68.3761,68.4898,68.3287,68.4803,581224.0
2023-09-15 14:00:00,72.26,72.27,72.17,72.2,680820.0,68.4709,68.4803,68.3856,68.414,680820.0
2023-09-15 14:30:00,72.2,72.36,72.2,72.36,483805.0,68.414,68.5656,68.414,68.5656,483805.0
2023-09-15 15:00:00,72.35,72.36,72.23,72.23,512616.0,68.5561,68.5656,68.4424,68.4424,512616.0
2023-09-15 15:30:00,72.23,72.25,71.99,72.03,2651764.0,68.4424,68.4614,68.215,68.2529,2651764.0
2023-09-18 09:30:00,71.8,71.83,71.37,71.41,817050.0,68.4964,68.5251,68.0862,68.1244,817050.0
2023-09-18 10:00:00,71.41,71.44,71.32,71.4,391814.0,68.1244,68.153,68.0385,68.1148,391814.0
2023-09-18 10:30:00,71.4,71.41,71.32,71.38,437538.0,68.1148,68.1244,68.0385,68.0958,437538.0
2023-09-18 11:00:00,71.37,71.37,71.23,71.37,367460.0,68.0862,68.0862,67.9527,68.0862,367460.0
2023-09-18 11:30:00,71.37,71.52,71.37,71.48,260472.0,68.0862,68.2293,68.0862,68.1912,260472.0
2023-09-18 12:00:00,71.48,71.58,71.46,71.56,258399.0,68.1912,68.2866,68.1721,68.2675,258399.0
2023-09-18 12:30:00,71.57,71.65,71.56,71.65,255869.0,68.277,68.3533,68.2675,68.3533,255869.0
2023-09-18 13:00:00,71.65,71.72,71.64,71.69,327543.0,68.3533,68.4201,68.3438,68.3915,327543.0
2023-09-18 13:30:00,71.68,71.71,71.65,71.65,280994.0,68.382,68.4106,68.3533,68.3533,280994.0
2023-09-18 14:00:00,71.66,71.66,71.57,71.58,309502.0,68.3629,68.3629,68.277,68.2866,309502.0
2023-09-18 14:30:00,71.58,71.61,71.55,71.58,288892.0,68.2866,68.3152,68.2579,68.2866,288892.0
2023-09-18 15:00:00,71.57,71.59,71.51,71.53,455863.0,68.277,68.2961,68.2198,68.2389,455863.0
2023-09-18 15:30:00,71.53,71.58,71.49,71.55,1467578.0,68.2389,68.2866,68.2007,68.2579,1467578.0
2023-09-19 09:30:00,71.42,71.5,71.16,71.32,1074445.0,68.1339,68.2102,67.8859,68.0385,1074445.0
2023-09-19 10:00:00,71.32,71.33,71.05,71.12,577915.0,68.0385,68.0481,67.7809,67.8477,577915.0
2023-09-19 10:30:00,71.13,71.14,71.05,71.13,502591.0,67.8573,67.8668,67.7809,67.8573,502591.0
2023-09-19 11:00:00,71.13,71.19,71.09,71.19,334177.0,67.8573,67.9145,67.8191,67.9145,334177.0
2023-09-19 11:30:00,71.19,71.21,71.09,71.11,446280.0,67.9145,67.9336,67.8191,67.8382,446280.0
2023-09-19 12:00:00,71.1,71.12,71.01,71.09,430172.0,67.8286,67.8477,67.7428,67.8191,430172.0
2023-09-19 12:30:00,71.08,71.14,71.04,71.13,206677.0,67.8096,67.8668,67.7714,67.8573,206677.0
2023-09-19 13:00:00,71.13,71.2,71.08,71.19,188376.0,67.8573,67.924,67.8096,67.9145,188376.0
2023-09-19 13:30:00,71.19,71.34,71.18,71.33,353368.0,67.9145,68.0576,67.905,68.0481,353368.0
2023-09-19 14:00:00,71.33,71.36,71.29,71.31,429222.0,68.0481,68.0767,68.0099,68.029,429222.0
2023-09-19 14:30:00,71.31,71.49,71.3,71.41,472972.0,68.029,68.2007,68.0194,68.1244,472972.0
2023-09-19 15:00:00,71.41,71.44,71.33,71.38,346540.0,68.1244,68.153,68.0481,68.0958,346540.0
2023-09-19 15:30:00,71.38,71.44,71.34,71.36,1152488.0,68.0958,68.153,68.0576,68.0767,1152488.0
2023-09-20 09:30:00,71.52,71.6,71.23,71.34,1086733.0,68.2293,68.3056,67.9527,68.0576,1086733.0
2023-09-20 10:00:00,71.34,71.57,71.33,71.55,315276.0,68.0576,68.277,68.0481,68.2579,315276.0
2023-09-20 10:30:00,71.56,71.67,71.53,71.65,421760.0,68.2675,68.3724,68.2389,68.3533,421760.0
2023-09-20 11:00:00,71.65,71.75,71.64,71.69,232282.0,68.3533,68.4487,68.3438,68.3915,232282.0
2023-09-20 11:30:00,71.69,71.8,71.69,71.8,1148277.0,68.3915,68.4964,68.3915,68.4964,1148277.0
2023-09-20 12:00:00,71.8,71.86,71.78,71.86,437893.0,68.4964,68.5537,68.4774,68.5537,437893.0
2023-09-20 12:30:00,71.86,71.91,71.84,71.9,330891.0,68.5537,68.6014,68.5346,68.5918,330891.0
2023-09-20 13:00:00,71.9,71.91,71.85,71.89,295188.0,68.5918,68.6014,68.5441,68.5823,295188.0
2023-09-20 13:30:00,71.88,71.92,71.85,71.91,840176.0,68.5728,68.6109,68.5441,68.6014,840176.0
2023-09-20 14:00:00,71.91,71.92,71.67,71.72,1028373.0,68.6014,68.6109,68.3724,68.4201,1028373.0
2023-09-20 14:30:00,71.72,71.83,71.62,71.63,708023.0,68.4201,68.5251,68.3247,68.3343,708023.0
2023-09-20 15:00:00,71.63,71.68,71.57,71.64,618577.0,68.3343,68.382,68.277,68.3438,618577.0
2023-09-20 15:30:00,71.64,71.65,71.43,71.45,2482968.0,68.3438,68.3533,68.1435,68.1625,2482968.0
2023-09-21 09:30:00,71.38,71.46,70.98,71.14,1971932.0,68.0958,68.1721,67.7142,67.8668,1971932.0
2023-09-21 10:00:00,71.14,71.27,71.09,71.18,562112.0,67.8668,67.9908,67.8191,67.905,562112.0
2023-09-21 10:30:00,71.17,71.18,70.93,70.98,774621.0,67.8954,67.905,67.6665,67.7142,774621.0
2023-09-21 11:00:00,70.98,71.07,70.97,71.01,580742.0,67.7142,67.8,67.7046,67.7428,580742.0
2023-09-21 11:30:00,71.0,71.06,70.96,71.03,560603.0,67.7332,67.7905,67.6951,67.7619,560603.0
2023-09-21 12:00:00,71.03,71.05,70.93,70.94,377301.0,67.7619,67.7809,67.6665,67.676,377301.0
2023-09-21 12:30:00,70.93,70.95,70.9,70.91,494770.0,67.6665,67.6855,67.6378,67.6474,494770.0
2023-09-21 13:00:00,70.91,70.93,70.83,70.91,336332.0,67.6474,67.6665,67.5711,67.6474,336332.0
2023-09-21 13:30:00,70.92,70.96,70.88,70.9,229982.0,67.6569,67.6951,67.6188,67.6378,229982.0
2023-09-21 14:00:00,70.9,70.91,70.83,70.84,302472.0,67.6378,67.6474,67.5711,67.5806,302472.0
2023-09-21 14:30:00,70.84,70.91,70.82,70.87,371222.0,67.5806,67.6474,67.5615,67.6092,371222.0
2023-09-21 15:00:00,70.87,70.87,70.68,70.69,497305.0,67.6092,67.6092,67.428,67.4375,497305.0
2023-09-21 15:30:00,70.68,70.7,70.51,70.53,2982313.0,67.428,67.447,67.2658,67.2849,2982313.0
2023-09-22 09:30:00,70.54,70.72,70.34,70.41,1565731.0,67.2944,67.4661,67.1036,67.1704,1565731.0
2023-09-22 10:00:00,70.42,70.51,70.38,70.48,632155.0,67.1799,67.2658,67.1418,67.2372,632155.0
2023-09-22 10:30:00,70.48,70.61,70.44,70.56,780276.0,67.2372,67.3612,67.199,67.3135,780276.0
2023-09-22 11:00:00,70.56,70.61,70.49,70.61,561684.0,67.3135,67.3612,67.2467,67.3612,561684.0
2023-09-22 11:30:00,70.61,70.66,70.48,70.51,514268.0,67.3612,67.4089,67.2372,67.2658,514268.0
2023-09-22 12:00:00,70.5,70.54,70.46,70.53,382192.0,67.2562,67.2944,67.2181,67.2849,382192.0
2023-09-22 12:30:00,70.53,70.63,70.5,70.6,322626.0,67.2849,67.3803,67.2562,67.3516,322626.0
2023-09-22 13:00:00,70.61,70.62,70.43,70.46,382814.0,67.3612,67.3707,67.1895,67.2181,382814.0
2023-09-22 13:30:00,70.45,70.46,70.32,70.43,834649.0,67.2085,67.2181,67.0845,67.1895,834649.0
2023-09-22 14:00:00,70.44,70.47,70.38,70.44,799287.0,67.199,67.2276,67.1418,67.199,799287.0
2023-09-22 14:30:00,70.44,70.45,70.29,70.36,489424.0,67.199,67.2085,67.0559,67.1227,489424.0
2023-09-22 15:00:00,70.36,70.58,70.35,70.5,957881.0,67.1227,67.3326,67.1131,67.2562,957881.0
2023-09-22 15:30:00,70.5,70.53,70.1,70.16,2353570.0,67.2562,67.2849,66.8747,66.9319,2353570.0
2023-09-25 09:30:00,69.92,70.07,69.8,69.92,982402.0,66.7029,66.846,66.5885,66.7029,982402.0
2023-09-25 10:00:00,69.91,69.99,69.79,69.83,559217.0,66.6934,66.7697,66.5789,66.6171,559217.0
2023-09-25 10:30:00,69.82,70.02,69.8,69.86,292967.0,66.6075,66.7983,66.5885,66.6457,292967.0
2023-09-25 11:00:00,69.86,69.98,69.77,69.92,714436.0,66.6457,66.7602,66.5598,66.7029,714436.0
2023-09-25 11:30:00,69.92,69.95,69.86,69.89,307011.0,66.7029,66.7316,66.6457,66.6743,307011.0
2023-09-25 12:00:00,69.9,69.93,69.87,69.9,428433.0,66.6839,66.7125,66.6552,66.6839,428433.0
2023-09-25 12:30:00,69.9,69.9,69.74,69.77,577937.0,66.6839,66.6839,66.5312,66.5598,577937.0
2023-09-25 13:00:00,69.77,69.81,69.67,69.7,307229.0,66.5598,66.598,66.4644,66.4931,307229.0
2023-09-25 13:30:00,69.7,69.77,69.62,69.77,403805.0,66.4931,66.5598,66.4167,66.5598,403805.0
2023-09-25 14:00:00,69.77,69.83,69.65,69.66,492940.0,66.5598,66.6171,66.4454,66.4549,492940.0
2023-09-25 14:30:00,69.66,69.76,69.64,69.69,527778.0,66.4549,66.5503,66.4358,66.4835,527778.0
2023-09-25 15:00:00,69.69,69.76,69.56,69.72,805879.0,66.4835,66.5503,66.3595,66.5121,805879.0
2023-09-25 15:30:00,69.71,69.92,69.7,69.9,1904520.0,66.5026,66.7029,66.4931,66.6839,1904520.0
2023-09-26 09:30:00,69.7,69.79,69.57,69.67,1355796.0,66.4931,66.5789,66.369,66.4644,1355796.0
2023-09-26 10:00:00,69.67,69.69,69.37,69.44,1288190.0,66.4644,66.4835,66.1782,66.245,1288190.0
2023-09-26 10:30:00,69.43,69.5,69.34,69.49,722942.0,66.2355,66.3023,66.1496,66.2927,722942.0
2023-09-26 11:00:00,69.49,69.53,69.42,69.43,570713.0,66.2927,66.3309,66.2259,66.2355,570713.0
2023-09-26 11:30:00,69.44,69.6,69.43,69.59,1064803.0,66.245,66.3977,66.2355,66.3881,1064803.0
2023-09-26 12:00:00,69.59,69.65,69.53,69.58,389678.0,66.3881,66.4454,66.3309,66.3786,389678.0
2023-09-26 12:30:00,69.57,69.6,69.55,69.56,508466.0,66.369,66.3977,66.35,66.3595,508466.0
2023-09-26 13:00:00,69.55,69.62,69.53,69.56,591280.0,66.35,66.4167,66.3309,66.3595,591280.0
2023-09-26 13:30:00,69.55,69.57,69.44,69.5,405564.0,66.35,66.369,66.245,66.3023,405564.0
2023-09-26 14:00:00,69.49,69.5,69.43,69.45,310282.0,66.2927,66.3023,66.2355,66.2546,310282.0
2023-09-26 14:30:00,69.45,69.47,69.41,69.47,363057.0,66.2546,66.2736,66.2164,66.2736,363057.0
2023-09-26 15:00:00,69.46,69.52,69.32,69.35,760926.0,66.2641,66.3213,66.1305,66.1592,760926.0
2023-09-26 15:30:00,69.35,69.45,69.3,69.36,2025277.0,66.1592,66.2546,66.1115,66.1687,2025277.0
2023-09-27 09:30:00,69.27,69.49,69.21,69.26,1424025.0,66.0828,66.2927,66.0256,66.0733,1424025.0
2023-09-27 10:00:00,69.26,69.29,69.12,69.25,1133833.0,66.0733,66.1019,65.9397,66.0638,1133833.0
2023-09-27 10:30:00,69.24,69.32,69.11,69.12,819225.0,66.0542,66.1305,65.9302,65.9397,819225.0
2023-09-27 11:00:00,69.11,69.15,68.94,69.01,672301.0,65.9302,65.9684,65.768,65.8348,672301.0
2023-09-27 11:30:00,69.01,69.06,68.84,68.88,676159.0,65.8348,65.8825,65.6726,65.7108,676159.0
2023-09-27 12:00:00,68.89,68.91,68.75,68.83,656641.0,65.7203,65.7394,65.5868,65.6631,656641.0
2023-09-27 12:30:00,68.83,68.91,68.81,68.84,779458.0,65.6631,65.7394,65.644,65.6726,779458.0
2023-09-27 13:00:00,68.84,68.87,68.54,68.57,926270.0,65.6726,65.7012,65.3864,65.415,926270.0
2023-09-27 13:30:00,68.57,68.6,68.44,68.59,1188534.0,65.415,65.4437,65.291,65.4341,1188534.0
2023-09-27 14:00:00,68.59,68.67,68.53,68.66,498761.0,65.4341,65.5104,65.3769,65.5009,498761.0
2023-09-27 14:30:00,68.66,68.9,68.66,68.85,809180.0,65.5009,65.7299,65.5009,65.6822,809180.0
2023-09-27 15:00:00,68.85,68.98,68.81,68.87,1286097.0,65.6822,65.8062,65.644,65.7012,1286097.0
2023-09-27 15:30:00,68.87,68.87,68.62,68.81,2042076.0,65.7012,65.7012,65.4627,65.644,2042076.0
2023-09-28 09:30:00,68.9,69.2,68.72,68.94,1589896.0,65.7299,66.0161,65.5581,65.768,1589896.0
2023-09-28 10:00:00,68.93,68.99,68.8,68.84,1314332.0,65.7585,65.8157,65.6345,65.6726,1314332.0
2023-09-28 10:30:00,68.84,68.96,68.75,68.94,1029841.0,65.6726,65.7871,65.5868,65.768,1029841.0
2023-09-28 11:00:00,68.95,68.99,68.84,68.94,687693.0,65.7776,65.8157,65.6726,65.768,687693.0
2023-09-28 11:30:00,68.94,69.04,68.86,68.89,1000851.0,65.768,65.8634,65.6917,65.7203,1000851.0
2023-09-28 12:00:00,68.9,68.95,68.79,68.92,573504.0,65.7299,65.7776,65.6249,65.7489,573504.0
2023-09-28 12:30:00,68.93,68.98,68.85,68.88,399049.0,65.7585,65.8062,65.6822,65.7108,399049.0
2023-09-28 13:00:00,68.88,68.91,68.81,68.87,345726.0,65.7108,65.7394,65.644,65.7012,345726.0
2023-09-28 13:30:00,68.87,68.97,68.8,68.97,471465.0,65.7012,65.7966,65.6345,65.7966,471465.0
2023-09-28 14:00:00,68.97,69.05,68.94,69.02,344856.0,65.7966,65.873,65.768,65.8443,344856.0
2023-09-28 14:30:00,69.03,69.03,68.87,68.94,495829.0,65.8539,65.8539,65.7012,65.768,495829.0
2023-09-28 15:00:00,68.94,69.13,68.92,69.1,596410.0,65.768,65.9493,65.7489,65.9207,596410.0
2023-09-28 15:30:00,69.11,69.12,68.92,68.99,1850038.0,65.9302,65.9397,65.7489,65.8157,1850038.0
2023-09-29 09:30:00,69.23,69.34,68.9,68.99,1316752.0,66.0447,66.1496,65.7299,65.8157,1316752.0
2023-09-29 10:00:00,68.99,69.08,68.95,69.05,764407.0,65.8157,65.9016,65.7776,65.873,764407.0
2023-09-29 10:30:00,69.05,69.17,69.01,69.15,490196.0,65.873,65.9874,65.8348,65.9684,490196.0
2023-09-29 11:00:00,69.15,69.2,69.02,69.1,520341.0,65.9684,66.0161,65.8443,65.9207,520341.0
2023-09-29 11:30:00,69.1,69.12,68.86,68.9,636876.0,65.9207,65.9397,65.6917,65.7299,636876.0
2023-09-29 12:00:00,68.9,68.96,68.82,68.94,478111.0,65.7299,65.7871,65.6535,65.768,478111.0
2023-09-29 12:30:00,68.94,68.97,68.74,68.77,446205.0,65.768,65.7966,65.5772,65.6058,446205.0
2023-09-29 13:00:00,68.77,68.78,68.58,68.69,471777.0,65.6058,65.6154,65.4246,65.5295,471777.0
2023-09-29 13:30:00,68.7,68.75,68.49,68.5,448824.0,65.5391,65.5868,65.3387,65.3483,448824.0
2023-09-29 14:00:00,68.5,68.65,68.44,68.58,670646.0,65.3483,65.4914,65.291,65.4246,670646.0
2023-09-29 14:30:00,68.58,68.82,68.5,68.82,807366.0,65.4246,65.6535,65.3483,65.6535,807366.0
2023-09-29 15:00:00,68.82,68.86,68.7,68.78,803450.0,65.6535,65.6917,65.5391,65.6154,803450.0
2023-09-29 15:30:00,68.78,68.94,68.64,68.82,2781982.0,65.6154,65.768,65.4818,65.6535,2781982.0
2023-10-02 09:30:00,68.65,68.74,68.32,68.38,1270969.0,65.4914,65.5772,65.1765,65.2338,1270969.0
2023-10-02 10:00:00,68.37,68.47,68.33,68.39,795758.0,65.2242,65.3196,65.1861,65.2433,795758.0
2023-10-02 10:30:00,68.39,68.42,68.19,68.28,761392.0,65.2433,65.2719,65.0525,65.1384,761392.0
2023-10-02 11:00:00,68.29,68.42,68.2,68.41,666567.0,65.1479,65.2719,65.0621,65.2624,666567.0
2023-10-02 11:30:00,68.41,68.43,68.03,68.11,777795.0,65.2624,65.2815,64.8999,64.9762,777795.0
2023-10-02 12:00:00,68.11,68.18,68.08,68.12,510020.0,64.9762,65.043,64.9476,64.9858,510020.0
2023-10-02 12:30:00,68.12,68.12,67.88,67.95,551169.0,64.9858,64.9858,64.7568,64.8236,551169.0
2023-10-02 13:00:00,67.95,68.17,67.95,68.15,871075.0,64.8236,65.0335,64.8236,65.0144,871075.0
2023-10-02 13:30:00,68.15,68.19,68.09,68.16,542399.0,65.0144,65.0525,64.9571,65.0239,542399.0
2023-10-02 14:00:00,68.16,68.37,68.07,68.09,647458.0,65.0239,65.2242,64.9381,64.9571,647458.0
2023-10-02 14:30:00,68.09,68.2,68.06,68.15,592914.0,64.9571,65.0621,64.9285,65.0144,592914.0
2023-10-02 15:00:00,68.15,68.29,68.07,68.23,709745.0,65.0144,65.1479,64.9381,65.0907,709745.0
2023-10-02 15:30:00,68.23,68.36,68.19,68.36,2495324.0,65.0907,65.2147,65.0525,65.2147,2495324.0
2023-10-03 09:30:00,68.18,68.49,68.1,68.39,1598786.0,65.043,65.3387,64.9667,65.2433,1598786.0
2023-10-03 10:00:00,68.38,68.38,68.0,68.02,1473201.0,65.2338,65.2338,64.8713,64.8904,1473201.0
2023-10-03 10:30:00,68.02,68.13,67.97,68.1,880107.0,64.8904,64.9953,64.8427,64.9667,880107.0
2023-10-03 11:00:00,68.11,68.18,68.01,68.04,833613.0,64.9762,65.043,64.8808,64.9094,833613.0
2023-10-03 11:30:00,68.03,68.04,67.89,67.97,534415.0,64.8999,64.9094,64.7663,64.8427,534415.0
2023-10-03 12:00:00,67.96,68.05,67.94,68.05,645624.0,64.8331,64.919,64.814,64.919,645624.0
2023-10-03 12:30:00,68.05,68.06,67.93,67.99,340345.0,64.919,64.9285,64.8045,64.8617,340345.0
2023-10-03 13:00:00,68.0,68.1,67.99,68.06,455468.0,64.8713,64.9667,64.8617,64.9285,455468.0
2023-10-03 13:30:00,68.06,68.07,67.93,67.95,407687.0,64.9285,64.9381,64.8045,64.8236,407687.0
2023-10-03 14:00:00,67.95,67.97,67.82,67.87,499676.0,64.8236,64.8427,64.6996,64.7473,499676.0
2023-10-03 14:30:00,67.87,67.9,67.79,67.86,496220.0,64.7473,64.7759,64.6709,64.7377,496220.0
2023-10-03 15:00:00,67.87,67.91,67.8,67.89,665920.0,64.7473,64.7854,64.6805,64.7663,665920.0
2023-10-03 15:30:00,67.89,67.93,67.81,67.92,4587898.0,64.7663,64.8045,64.69,64.795,4587898.0
2023-10-04 09:30:00,68.02,68.26,67.9,67.97,1050353.0,64.8904,65.1193,64.7759,64.8427,1050353.0
2023-10-04 10:00:00,67.96,68.04,67.78,67.8,736919.0,64.8331,64.9094,64.6614,64.6805,736919.0
2023-10-04 10:30:00,67.8,67.87,67.63,67.71,487780.0,64.6805,64.7473,64.5183,64.5946,487780.0
2023-10-04 11:00:00,67.7,67.96,67.66,67.95,499637.0,64.5851,64.8331,64.5469,64.8236,499637.0
2023-10-04 11:30:00,67.95,68.14,67.87,68.13,638098.0,64.8236,65.0048,64.7473,64.9953,638098.0
2023-10-04 12:00:00,68.13,68.24,68.09,68.21,2678005.0,64.9953,65.1002,64.9571,65.0716,2678005.0
2023-10-04 12:30:00,68.21,68.28,68.11,68.14,724555.0,65.0716,65.1384,64.9762,65.0048,724555.0
2023-10-04 13:00:00,68.13,68.23,68.11,68.12,655284.0,64.9953,65.0907,64.9762,64.9858,655284.0
2023-10-04 13:30:00,68.12,68.14,68.05,68.09,593946.0,64.9858,65.0048,64.919,64.9571,593946.0
2023-10-04 14:00:00,68.09,68.14,68.01,68.11,447492.0,64.9571,65.0048,64.8808,64.9762,447492.0
2023-10-04 14:30:00,68.11,68.22,68.11,68.21,527840.0,64.9762,65.0812,64.9762,65.0716,527840.0
2023-10-04 15:00:00,68.22,68.41,68.21,68.31,914065.0,65.0812,65.2624,65.0716,65.167,914065.0
2023-10-04 15:30:00,68.32,68.44,68.26,68.37,3863716.0,65.1765,65.291,65.1193,65.2242,3863716.0
2023-10-05 09:30:00,68.33,68.34,67.95,68.2,1160826.0,65.1861,65.1956,64.8236,65.0621,1160826.0
2023-10-05 10:00:00,68.21,68.21,67.75,67.76,747233.0,65.0716,65.0716,64.6328,64.6423,747233.0
2023-10-05 10:30:00,67.77,67.77,67.41,67.45,1057988.0,64.6519,64.6519,64.3084,64.3466,1057988.0
2023-10-05 11:00:00,67.45,67.64,67.37,67.53,814321.0,64.3466,64.5278,64.2703,64.4229,814321.0
2023-10-05 11:30:00,67.53,67.55,67.37,67.47,661973.0,64.4229,64.442,64.2703,64.3657,661973.0
2023-10-05 12:00:00,67.47,67.49,67.36,67.45,646890.0,64.3657,64.3847,64.2607,64.3466,646890.0
2023-10-05 12:30:00,67.45,67.48,67.24,67.28,767396.0,64.3466,64.3752,64.1462,64.1844,767396.0
2023-10-05 13:00:00,67.29,67.31,67.23,67.27,561272.0,64.1939,64.213,64.1367,64.1749,561272.0
2023-10-05 13:30:00,67.27,67.45,67.21,67.37,999000.0,64.1749,64.3466,64.1176,64.2703,999000.0
2023-10-05 14:00:00,67.37,67.4,67.24,67.34,950152.0,64.2703,64.2989,64.1462,64.2416,950152.0
2023-10-05 14:30:00,67.34,67.45,67.3,67.34,926313.0,64.2416,64.3466,64.2035,64.2416,926313.0
2023-10-05 15:00:00,67.35,67.36,67.13,67.2,1110566.0,64.2512,64.2607,64.0413,64.1081,1110566.0
2023-10-05 15:30:00,67.19,67.2,67.01,67.06,3944372.0,64.0985,64.1081,63.9268,63.9745,3944372.0
2023-10-06 09:30:00,66.72,66.76,65.61,65.69,5065506.0,63.6502,63.6883,62.5912,62.6676,5065506.0
2023-10-06 10:00:00,65.68,65.68,65.18,65.33,2437400.0,62.658,62.658,62.181,62.3241,2437400.0
2023-10-06 10:30:00,65.34,65.8,65.34,65.69,2689410.0,62.3337,62.7725,62.3337,62.6676,2689410.0
2023-10-06 11:00:00,65.69,66.1,65.68,66.07,2113946.0,62.6676,63.0587,62.658,63.0301,2113946.0
2023-10-06 11:30:00,66.08,66.46,66.08,66.45,1509196.0,63.0396,63.4021,63.0396,63.3926,1509196.0
2023-10-06 12:00:00,66.45,66.5,66.18,66.23,2382601.0,63.3926,63.4403,63.135,63.1827,2382601.0
2023-10-06 12:30:00,66.23,66.25,66.09,66.2,1308834.0,63.1827,63.2018,63.0492,63.1541,1308834.0
2023-10-06 13:00:00,66.2,66.5,66.19,66.48,1102866.0,63.1541,63.4403,63.1446,63.4212,1102866.0
2023-10-06 13:30:00,66.48,66.56,66.44,66.53,1511490.0,63.4212,63.4975,63.383,63.4689,1511490.0
2023-10-06 14:00:00,66.53,66.73,66.49,66.73,1249129.0,63.4689,63.6597,63.4307,63.6597,1249129.0
2023-10-06 14:30:00,66.73,66.9,66.69,66.8,1494641.0,63.6597,63.8219,63.6215,63.7265,1494641.0
2023-10-06 15:00:00,66.81,66.81,66.68,66.76,1127177.0,63.736,63.736,63.612,63.6883,1127177.0
2023-10-06 15:30:00,66.76,66.82,66.65,66.68,2614289.0,63.6883,63.7456,63.5834,63.612,2614289.0
2023-10-09 09:30:00,66.49,66.73,66.23,66.31,2410417.0,63.4307,63.6597,63.1827,63.259,2410417.0
2023-10-09 10:00:00,66.31,66.37,66.1,66.13,1097348.0,63.259,63.3163,63.0587,63.0873,1097348.0
2023-10-09 10:30:00,66.13,66.15,65.95,66.01,825041.0,63.0873,63.1064,62.9156,62.9728,825041.0
2023-10-09 11:00:00,66.01,66.16,66.0,66.13,724108.0,62.9728,63.1159,62.9633,63.0873,724108.0
2023-10-09 11:30:00,66.14,66.27,66.1,66.25,884612.0,63.0969,63.2209,63.0587,63.2018,884612.0
2023-10-09 12:00:00,66.26,66.38,66.19,66.26,696651.0,63.2113,63.3258,63.1446,63.2113,696651.0
2023-10-09 12:30:00,66.26,66.28,66.07,66.12,573252.0,63.2113,63.2304,63.0301,63.0778,573252.0
2023-10-09 13:00:00,66.12,66.27,66.08,66.22,452076.0,63.0778,63.2209,63.0396,63.1732,452076.0
2023-10-09 13:30:00,66.23,66.59,66.22,66.59,547210.0,63.1827,63.5261,63.1732,63.5261,547210.0
2023-10-09 14:00:00,66.59,66.7,66.58,66.63,664347.0,63.5261,63.6311,63.5166,63.5643,664347.0
2023-10-09 14:30:00,66.63,66.69,66.53,66.67,618789.0,63.5643,63.6215,63.4689,63.6025,618789.0
2023-10-09 15:00:00,66.67,66.69,66.57,66.65,941754.0,63.6025,63.6215,63.5071,63.5834,941754.0
2023-10-09 15:30:00,66.65,66.76,66.62,66.76,2812042.0,63.5834,63.6883,63.5548,63.6883,2812042.0
2023-10-10 09:30:00,67.28,67.46,67.07,67.28,3986996.0,64.1844,64.3561,63.9841,64.1844,3986996.0
2023-10-10 10:00:00,67.28,67.67,67.27,67.63,1872742.0,64.1844,64.5565,64.1749,64.5183,1872742.0
2023-10-10 10:30:00,67.62,67.7,67.44,67.45,1474945.0,64.5088,64.5851,64.337,64.3466,1474945.0
2023-10-10 11:00:00,67.44,67.66,67.4,67.57,827818.0,64.337,64.5469,64.2989,64.4611,827818.0
2023-10-10 11:30:00,67.58,67.7,67.55,67.64,474201.0,64.4706,64.5851,64.442,64.5278,474201.0
2023-10-10 12:00:00,67.64,67.69,67.6,67.68,406543.0,64.5278,64.5755,64.4897,64.566,406543.0
2023-10-10 12:30:00,67.69,67.72,67.63,67.71,631465.0,64.5755,64.6042,64.5183,64.5946,631465.0
2023-10-10 13:00:00,67.71,67.74,67.53,67.58,1577880.0,64.5946,64.6232,64.4229,64.4706,1577880.0
2023-10-10 13:30:00,67.58,67.63,67.47,67.61,540066.0,64.4706,64.5183,64.3657,64.4992,540066.0
2023-10-10 14:00:00,67.61,67.63,67.45,67.55,863114.0,64.4992,64.5183,64.3466,64.442,863114.0
2023-10-10 14:30:00,67.55,67.6,67.34,67.38,980236.0,64.442,64.4897,64.2416,64.2798,980236.0
2023-10-10 15:00:00,67.37,67.49,67.34,67.38,1048447.0,64.2703,64.3847,64.2416,64.2798,1048447.0
2023-10-10 15:30:00,67.38,67.47,67.34,67.41,2747602.0,64.2798,64.3657,64.2416,64.3084,2747602.0
2023-10-11 09:30:00,67.71,67.83,67.14,67.21,2026793.0,64.5946,64.7091,64.0508,64.1176,2026793.0
2023-10-11 10:00:00,67.21,67.34,66.89,67.0,2412977.0,64.1176,64.2416,63.8123,63.9173,2412977.0
2023-10-11 10:30:00,67.0,67.12,66.9,66.93,2554452.0,63.9173,64.0318,63.8219,63.8505,2554452.0
2023-10-11 11:00:00,66.92,66.97,66.64,66.8,1024008.0,63.841,63.8887,63.5738,63.7265,1024008.0
2023-10-11 11:30:00,66.8,66.93,66.79,66.86,941499.0,63.7265,63.8505,63.7169,63.7837,941499.0
2023-10-11 12:00:00,66.86,66.94,66.77,66.79,560236.0,63.7837,63.86,63.6979,63.7169,560236.0
2023-10-11 12:30:00,66.79,66.92,66.78,66.84,604201.0,63.7169,63.841,63.7074,63.7646,604201.0
2023-10-11 13:00:00,66.84,66.86,66.75,66.83,573251.0,63.7646,63.7837,63.6788,63.7551,573251.0
2023-10-11 13:30:00,66.82,66.82,66.72,66.78,954470.0,63.7456,63.7456,63.6502,63.7074,954470.0
2023-10-11 14:00:00,66.78,66.92,66.75,66.85,883659.0,63.7074,63.841,63.6788,63.7742,883659.0
2023-10-11 14:30:00,66.85,66.91,66.83,66.88,880692.0,63.7742,63.8314,63.7551,63.8028,880692.0
2023-10-11 15:00:00,66.88,66.93,66.85,66.88,1120775.0,63.8028,63.8505,63.7742,63.8028,1120775.0
2023-10-11 15:30:00,66.87,67.04,66.83,66.97,2164683.0,63.7933,63.9554,63.7551,63.8887,2164683.0
2023-10-12 09:30:00,67.15,67.18,66.3,66.32,1612868.0,64.0604,64.089,63.2495,63.2686,1612868.0
2023-10-12 10:00:00,66.31,66.34,66.11,66.25,1231359.0,63.259,63.2877,63.0682,63.2018,1231359.0
2023-10-12 10:30:00,66.26,66.3,65.99,66.17,1182910.0,63.2113,63.2495,62.9538,63.1255,1182910.0
2023-10-12 11:00:00,66.17,66.25,66.02,66.23,1279632.0,63.1255,63.2018,62.9824,63.1827,1279632.0
2023-10-12 11:30:00,66.23,66.37,66.05,66.36,977962.0,63.1827,63.3163,63.011,63.3067,977962.0
2023-10-12 12:00:00,66.37,66.55,66.37,66.51,582570.0,63.3163,63.488,63.3163,63.4498,582570.0
2023-10-12 12:30:00,66.51,66.53,66.36,66.38,516505.0,63.4498,63.4689,63.3067,63.3258,516505.0
2023-10-12 13:00:00,66.38,66.39,66.13,66.14,1515152.0,63.3258,63.3354,63.0873,63.0969,1515152.0
2023-10-12 13:30:00,66.13,66.16,66.04,66.06,973232.0,63.0873,63.1159,63.0015,63.0205,973232.0
2023-10-12 14:00:00,66.05,66.18,66.0,66.17,674282.0,63.011,63.135,62.9633,63.1255,674282.0
2023-10-12 14:30:00,66.17,66.19,66.05,66.1,411570.0,63.1255,63.1446,63.011,63.0587,411570.0
2023-10-12 15:00:00,66.1,66.18,66.01,66.03,1141688.0,63.0587,63.135,62.9728,62.9919,1141688.0
2023-10-12 15:30:00,66.03,66.24,66.0,66.21,1948113.0,62.9919,63.1923,62.9633,63.1636,1948113.0
2023-10-13 09:30:00,66.34,66.9,66.22,66.81,2803374.0,63.2877,63.8219,63.1732,63.736,2803374.0
2023-10-13 10:00:00,66.82,66.82,66.58,66.64,906468.0,63.7456,63.7456,63.5166,63.5738,906468.0
2023-10-13 10:30:00,66.65,66.68,66.39,66.44,546549.0,63.5834,63.612,63.3354,63.383,546549.0
2023-10-13 11:00:00,66.44,66.63,66.37,66.57,845130.0,63.383,63.5643,63.3163,63.5071,845130.0
2023-10-13 11:30:00,66.56,66.62,66.43,66.46,855367.0,63.4975,63.5548,63.3735,63.4021,855367.0
2023-10-13 12:00:00,66.45,66.71,66.42,66.68,599994.0,63.3926,63.6406,63.364,63.612,599994.0
2023-10-13 12:30:00,66.69,66.76,66.48,66.58,1198946.0,63.6215,63.6883,63.4212,63.5166,1198946.0
2023-10-13 13:00:00,66.58,66.67,66.51,66.55,956594.0,63.5166,63.6025,63.4498,63.488,956594.0
2023-10-13 13:30:00,66.53,66.85,66.5,66.77,858540.0,63.4689,63.7742,63.4403,63.6979,858540.0
2023-10-13 14:00:00,66.77,66.79,66.67,66.72,612921.0,63.6979,63.7169,63.6025,63.6502,612921.0
2023-10-13 14:30:00,66.71,66.77,66.54,66.66,981165.0,63.6406,63.6979,63.4784,63.5929,981165.0
2023-10-13 15:00:00,66.66,66.76,66.57,66.61,1079148.0,63.5929,63.6883,63.5071,63.5452,1079148.0
2023-10-13 15:30:00,66.61,66.83,66.55,66.82,2047632.0,63.5452,63.7551,63.488,63.7456,2047632.0
2023-10-16 09:30:00,67.19,67.36,66.91,67.2,2597825.0,64.0985,64.2607,63.8314,64.1081,2597825.0
2023-10-16 10:00:00,67.19,67.39,67.1,67.37,1284948.0,64.0985,64.2893,64.0127,64.2703,1284948.0
2023-10-16 10:30:00,67.37,67.55,67.36,67.54,789809.0,64.2703,64.442,64.2607,64.4324,789809.0
2023-10-16 11:00:00,67.54,67.65,67.52,67.54,745332.0,64.4324,64.5374,64.4134,64.4324,745332.0
2023-10-16 11:30:00,67.54,67.56,67.34,67.51,620696.0,64.4324,64.4515,64.2416,64.4038,620696.0
2023-10-16 12:00:00,67.52,67.61,67.42,67.51,633129.0,64.4134,64.4992,64.318,64.4038,633129.0
2023-10-16 12:30:00,67.51,67.55,67.47,67.54,339335.0,64.4038,64.442,64.3657,64.4324,339335.0
2023-10-16 13:00:00,67.53,67.64,67.37,67.59,899618.0,64.4229,64.5278,64.2703,64.4801,899618.0
2023-10-16 13:30:00,67.59,67.7,67.52,67.67,421988.0,64.4801,64.5851,64.4134,64.5565,421988.0
2023-10-16 14:00:00,67.67,67.68,67.42,67.42,404833.0,64.5565,64.566,64.318,64.318,404833.0
2023-10-16 14:30:00,67.42,67.55,67.36,67.55,594790.0,64.318,64.442,64.2607,64.442,594790.0
2023-10-16 15:00:00,67.55,67.6,67.52,67.56,704026.0,64.442,64.4897,64.4134,64.4515,704026.0
2023-10-16 15:30:00,67.56,67.6,67.42,67.45,3987947.0,64.4515,64.4897,64.318,64.3466,3987947.0
2023-10-17 09:30:00,67.22,67.73,67.22,67.35,1921835.0,64.1272,64.6137,64.1272,64.2512,1921835.0
2023-10-17 10:00:00,67.35,67.78,67.33,67.62,762395.0,64.2512,64.6614,64.2321,64.5088,762395.0
2023-10-17 10:30:00,67.63,67.67,67.48,67.57,754603.0,64.5183,64.5565,64.3752,64.4611,754603.0
2023-10-17 11:00:00,67.56,67.72,67.53,67.68,770643.0,64.4515,64.6042,64.4229,64.566,770643.0
2023-10-17 11:30:00,67.68,67.89,67.65,67.83,547968.0,64.566,64.7663,64.5374,64.7091,547968.0
2023-10-17 12:00:00,67.84,67.89,67.75,67.89,438295.0,64.7186,64.7663,64.6328,64.7663,438295.0
2023-10-17 12:30:00,67.89,67.91,67.73,67.75,740166.0,64.7663,64.7854,64.6137,64.6328,740166.0
2023-10-17 13:00:00,67.75,67.8,67.71,67.78,1159672.0,64.6328,64.6805,64.5946,64.6614,1159672.0
2023-10-17 13:30:00,67.79,67.8,67.53,67.59,956056.0,64.6709,64.6805,64.4229,64.4801,956056.0
2023-10-17 14:00:00,67.59,67.61,67.52,67.55,523497.0,64.4801,64.4992,64.4134,64.442,523497.0
2023-10-17 14:30:00,67.55,67.65,67.5,67.55,650644.0,64.442,64.5374,64.3943,64.442,650644.0
2023-10-17 15:00:00,67.55,67.73,67.53,67.7,743765.0,64.442,64.6137,64.4229,64.5851,743765.0
2023-10-17 15:30:00,67.69,67.8,67.63,67.8,2033181.0,64.5755,64.6805,64.5183,64.6805,2033181.0
2023-10-18 09:30:00,68.14,68.42,67.94,68.23,2366074.0,65.0048,65.2719,64.814,65.0907,2366074.0
2023-10-18 10:00:00,68.23,68.55,68.21,68.31,1516510.0,65.0907,65.396,65.0716,65.167,1516510.0
2023-10-18 10:30:00,68.31,68.43,68.11,68.25,1537234.0,65.167,65.2815,64.9762,65.1098,1537234.0
2023-10-18 11:00:00,68.25,68.29,68.08,68.13,1190514.0,65.1098,65.1479,64.9476,64.9953,1190514.0
2023-10-18 11:30:00,68.13,68.13,67.91,68.0,643392.0,64.9953,64.9953,64.7854,64.8713,643392.0
2023-10-18 12:00:00,68.0,68.19,67.94,68.0,717268.0,64.8713,65.0525,64.814,64.8713,717268.0
2023-10-18 12:30:00,68.01,68.04,67.95,68.02,429418.0,64.8808,64.9094,64.8236,64.8904,429418.0
2023-10-18 13:00:00,68.02,68.31,67.98,68.22,984580.0,64.8904,65.167,64.8522,65.0812,984580.0
2023-10-18 13:30:00,68.21,68.27,68.02,68.24,584042.0,65.0716,65.1289,64.8904,65.1002,584042.0
2023-10-18 14:00:00,68.25,68.38,68.22,68.29,602181.0,65.1098,65.2338,65.0812,65.1479,602181.0
2023-10-18 14:30:00,68.28,68.35,68.1,68.18,693630.0,65.1384,65.2052,64.9667,65.043,693630.0
2023-10-18 15:00:00,68.18,68.24,68.1,68.14,675774.0,65.043,65.1002,64.9667,65.0048,675774.0
2023-10-18 15:30:00,68.15,68.21,67.94,68.05,2866605.0,65.0144,65.0716,64.814,64.919,2866605.0
2023-10-19 09:30:00,67.98,68.16,67.83,68.02,1634361.0,64.8522,65.0239,64.7091,64.8904,1634361.0
2023-10-19 10:00:00,68.02,68.02,67.54,67.65,1290658.0,64.8904,64.8904,64.4324,64.5374,1290658.0
2023-10-19 10:30:00,67.64,67.78,67.56,67.73,591822.0,64.5278,64.6614,64.4515,64.6137,591822.0
2023-10-19 11:00:00,67.72,67.88,67.6,67.85,613413.0,64.6042,64.7568,64.4897,64.7282,613413.0
2023-10-19 11:30:00,67.85,68.07,67.8,67.96,706593.0,64.7282,64.9381,64.6805,64.8331,706593.0
2023-10-19 12:00:00,67.96,68.22,67.68,67.71,1632650.0,64.8331,65.0812,64.566,64.5946,1632650.0
2023-10-19 12:30:00,67.72,68.2,67.6,68.16,1778783.0,64.6042,65.0621,64.4897,65.0239,1778783.0
2023-10-19 13:00:00,68.16,68.25,68.01,68.13,869708.0,65.0239,65.1098,64.8808,64.9953,869708.0
2023-10-19 13:30:00,68.14,68.2,67.87,67.91,604442.0,65.0048,65.0621,64.7473,64.7854,604442.0
2023-10-19 14:00:00,67.9,67.98,67.79,67.83,580313.0,64.7759,64.8522,64.6709,64.7091,580313.0
2023-10-19 14:30:00,67.82,67.82,67.64,67.73,837008.0,64.6996,64.6996,64.5278,64.6137,837008.0
2023-10-19 15:00:00,67.73,67.73,67.51,67.64,1049005.0,64.6137,64.6137,64.4038,64.5278,1049005.0
2023-10-19 15:30:00,67.64,67.73,67.51,67.56,3606434.0,64.5278,64.6137,64.4038,64.4515,3606434.0
2023-10-20 09:30:00,67.68,67.98,67.65,67.66,1469631.0,64.566,64.8522,64.5374,64.5469,1469631.0
2023-10-20 10:00:00,67.66,67.69,67.53,67.64,781482.0,64.5469,64.5755,64.4229,64.5278,781482.0
2023-10-20 10:30:00,67.63,67.89,67.6,67.89,1028460.0,64.5183,64.7663,64.4897,64.7663,1028460.0
2023-10-20 11:00:00,67.89,67.97,67.79,67.8,1542829.0,64.7663,64.8427,64.6709,64.6805,1542829.0
2023-10-20 11:30:00,67.8,67.87,67.66,67.83,784650.0,64.6805,64.7473,64.5469,64.7091,784650.0
2023-10-20 12:00:00,67.82,67.83,67.61,67.73,698276.0,64.6996,64.7091,64.4992,64.6137,698276.0
2023-10-20 12:30:00,67.73,67.83,67.66,67.71,644318.0,64.6137,64.7091,64.5469,64.5946,644318.0
2023-10-20 13:00:00,67.71,67.77,67.54,67.65,694820.0,64.5946,64.6519,64.4324,64.5374,694820.0
2023-10-20 13:30:00,67.66,67.7,67.59,67.68,496397.0,64.5469,64.5851,64.4801,64.566,496397.0
2023-10-20 14:00:00,67.69,67.73,67.51,67.54,656855.0,64.5755,64.6137,64.4038,64.4324,656855.0
2023-10-20 14:30:00,67.53,67.67,67.48,67.51,435480.0,64.4229,64.5565,64.3752,64.4038,435480.0
2023-10-20 15:00:00,67.52,67.59,67.4,67.52,545460.0,64.4134,64.4801,64.2989,64.4134,545460.0
2023-10-20 15:30:00,67.52,67.54,67.28,67.28,3278089.0,64.4134,64.4324,64.1844,64.1844,3278089.0
2023-10-23 09:30:00,67.19,67.28,66.95,67.28,1877497.0,64.0985,64.1844,63.8696,64.1844,1877497.0
2023-10-23 10:00:00,67.29,67.4,67.14,67.27,873460.0,64.1939,64.2989,64.0508,64.1749,873460.0
2023-10-23 10:30:00,67.27,67.51,67.24,67.45,974041.0,64.1749,64.4038,64.1462,64.3466,974041.0
2023-10-23 11:00:00,67.45,67.52,67.32,67.44,780054.0,64.3466,64.4134,64.2226,64.337,780054.0
2023-10-23 11:30:00,67.43,67.52,67.33,67.47,547965.0,64.3275,64.4134,64.2321,64.3657,547965.0
2023-10-23 12:00:00,67.46,67.51,67.34,67.48,450000.0,64.3561,64.4038,64.2416,64.3752,450000.0
2023-10-23 12:30:00,67.47,67.63,67.45,67.63,389184.0,64.3657,64.5183,64.3466,64.5183,389184.0
2023-10-23 13:00:00,67.63,67.63,67.42,67.48,401640.0,64.5183,64.5183,64.318,64.3752,401640.0
2023-10-23 13:30:00,67.49,67.61,67.43,67.48,361327.0,64.3847,64.4992,64.3275,64.3752,361327.0
2023-10-23 14:00:00,67.48,67.48,67.27,67.38,430524.0,64.3752,64.3752,64.1749,64.2798,430524.0
2023-10-23 14:30:00,67.38,67.55,67.37,67.44,426372.0,64.2798,64.442,64.2703,64.337,426372.0
2023-10-23 15:00:00,67.44,67.48,67.18,67.2,655109.0,64.337,64.3752,64.089,64.1081,655109.0
2023-10-23 15:30:00,67.2,67.29,67.11,67.14,4583114.0,64.1081,64.1939,64.0222,64.0508,4583114.0
2023-10-24 09:30:00,67.24,67.61,67.22,67.52,1867144.0,64.1462,64.4992,64.1272,64.4134,1867144.0
2023-10-24 10:00:00,67.52,67.72,67.41,67.71,1321401.0,64.4134,64.6042,64.3084,64.5946,1321401.0
2023-10-24 10:30:00,67.71,67.76,67.62,67.7,604466.0,64.5946,64.6423,64.5088,64.5851,604466.0
2023-10-24 11:00:00,67.69,67.74,67.57,67.65,524366.0,64.5755,64.6232,64.4611,64.5374,524366.0
2023-10-24 11:30:00,67.64,67.73,67.57,67.72,497887.0,64.5278,64.6137,64.4611,64.6042,497887.0
2023-10-24 12:00:00,67.72,67.76,67.51,67.54,498329.0,64.6042,64.6423,64.4038,64.4324,498329.0
2023-10-24 12:30:00,67.53,67.64,67.49,67.54,505095.0,64.4229,64.5278,64.3847,64.4324,505095.0
2023-10-24 13:00:00,67.55,67.6,67.49,67.57,714482.0,64.442,64.4897,64.3847,64.4611,714482.0
2023-10-24 13:30:00,67.57,67.63,67.48,67.53,379017.0,64.4611,64.5183,64.3752,64.4229,379017.0
2023-10-24 14:00:00,67.52,67.66,67.49,67.66,430409.0,64.4134,64.5469,64.3847,64.5469,430409.0
2023-10-24 14:30:00,67.66,67.81,67.66,67.78,541817.0,64.5469,64.69,64.5469,64.6614,541817.0
2023-10-24 15:00:00,67.78,67.82,67.73,67.81,673123.0,64.6614,64.6996,64.6137,64.69,673123.0
2023-10-24 15:30:00,67.81,67.83,67.7,67.72,1940108.0,64.69,64.7091,64.5851,64.6042,1940108.0
2023-10-25 09:30:00,67.6,67.79,67.6,67.68,1102584.0,64.4897,64.6709,64.4897,64.566,1102584.0
2023-10-25 10:00:00,67.67,67.68,67.42,67.6,585543.0,64.5565,64.566,64.318,64.4897,585543.0
2023-10-25 10:30:00,67.59,67.93,67.57,67.86,1267817.0,64.4801,64.8045,64.4611,64.7377,1267817.0
2023-10-25 11:00:00,67.85,68.16,67.83,68.14,1044943.0,64.7282,65.0239,64.7091,65.0048,1044943.0
2023-10-25 11:30:00,68.14,68.24,68.04,68.14,746811.0,65.0048,65.1002,64.9094,65.0048,746811.0
2023-10-25 12:00:00,68.14,68.16,67.99,68.02,478934.0,65.0048,65.0239,64.8617,64.8904,478934.0
2023-10-25 12:30:00,68.02,68.13,67.95,67.97,489913.0,64.8904,64.9953,64.8236,64.8427,489913.0
2023-10-25 13:00:00,67.96,68.01,67.87,67.91,760458.0,64.8331,64.8808,64.7473,64.7854,760458.0
2023-10-25 13:30:00,67.9,67.97,67.87,67.96,346137.0,64.7759,64.8427,64.7473,64.8331,346137.0
2023-10-25 14:00:00,67.97,68.02,67.9,67.94,448786.0,64.8427,64.8904,64.7759,64.814,448786.0
2023-10-25 14:30:00,67.94,68.04,67.89,67.96,584412.0,64.814,64.9094,64.7663,64.8331,584412.0
2023-10-25 15:00:00,67.96,68.01,67.88,67.95,444265.0,64.8331,64.8808,64.7568,64.8236,444265.0
2023-10-25 15:30:00,67.95,68.03,67.88,67.95,1859853.0,64.8236,64.8999,64.7568,64.8236,1859853.0
2023-10-26 09:30:00,67.97,68.2,67.72,68.07,1453061.0,64.8427,65.0621,64.6042,64.9381,1453061.0
2023-10-26 10:00:00,68.06,68.22,67.93,68.08,1529795.0,64.9285,65.0812,64.8045,64.9476,1529795.0
2023-10-26 10:30:00,68.08,68.14,67.88,67.92,991355.0,64.9476,65.0048,64.7568,64.795,991355.0
2023-10-26 11:00:00,67.92,68.0,67.79,67.89,587997.0,64.795,64.8713,64.6709,64.7663,587997.0
2023-10-26 11:30:00,67.9,67.98,67.78,67.89,441768.0,64.7759,64.8522,64.6614,64.7663,441768.0
2023-10-26 12:00:00,67.88,67.96,67.79,67.89,618527.0,64.7568,64.8331,64.6709,64.7663,618527.0
2023-10-26 12:30:00,67.89,67.94,67.72,67.72,1598477.0,64.7663,64.814,64.6042,64.6042,1598477.0
2023-10-26 13:00:00,67.72,67.82,67.61,67.66,701879.0,64.6042,64.6996,64.4992,64.5469,701879.0
2023-10-26 13:30:00,67.66,67.74,67.59,67.7,528964.0,64.5469,64.6232,64.4801,64.5851,528964.0
2023-10-26 14:00:00,67.7,67.74,67.62,67.67,343589.0,64.5851,64.6232,64.5088,64.5565,343589.0
2023-10-26 14:30:00,67.68,67.81,67.66,67.79,627162.0,64.566,64.69,64.5469,64.6709,627162.0
2023-10-26 15:00:00,67.79,67.82,67.59,67.6,799436.0,64.6709,64.6996,64.4801,64.4897,799436.0
2023-10-26 15:30:00,67.59,67.64,67.48,67.51,2358955.0,64.4801,64.5278,64.3752,64.4038,2358955.0
2023-10-27 09:30:00,67.39,67.65,67.25,67.35,1952939.0,64.2893,64.5374,64.1558,64.2512,1952939.0
2023-10-27 10:00:00,67.34,67.36,67.16,67.24,1288004.0,64.2416,64.2607,64.0699,64.1462,1288004.0
2023-10-27 10:30:00,67.24,67.46,67.21,67.45,941656.0,64.1462,64.3561,64.1176,64.3466,941656.0
2023-10-27 11:00:00,67.45,67.46,66.95,66.99,953886.0,64.3466,64.3561,63.8696,63.9077,953886.0
2023-10-27 11:30:00,67.0,67.02,66.78,66.97,1082415.0,63.9173,63.9364,63.7074,63.8887,1082415.0
2023-10-27 12:00:00,66.96,66.96,66.76,66.82,640878.0,63.8791,63.8791,63.6883,63.7456,640878.0
2023-10-27 12:30:00,66.82,66.97,66.7,66.73,879717.0,63.7456,63.8887,63.6311,63.6597,879717.0
2023-10-27 13:00:00,66.72,66.79,66.6,66.68,1071709.0,63.6502,63.7169,63.5357,63.612,1071709.0
2023-10-27 13:30:00,66.69,66.75,66.57,66.7,552699.0,63.6215,63.6788,63.5071,63.6311,552699.0
2023-10-27 14:00:00,66.69,66.83,66.55,66.57,978422.0,63.6215,63.7551,63.488,63.5071,978422.0
2023-10-27 14:30:00,66.57,66.76,66.41,66.44,911711.0,63.5071,63.6883,63.3544,63.383,911711.0
2023-10-27 15:00:00,66.44,66.6,66.37,66.58,1642005.0,63.383,63.5357,63.3163,63.5166,1642005.0
2023-10-27 15:30:00,66.59,66.62,66.4,66.59,3225583.0,63.5261,63.5548,63.3449,63.5261,3225583.0
2023-10-30 09:30:00,66.83,67.23,66.83,67.02,1004434.0,63.7551,64.1367,63.7551,63.9364,1004434.0
2023-10-30 10:00:00,67.02,67.12,66.9,67.09,706101.0,63.9364,64.0318,63.8219,64.0031,706101.0
2023-10-30 10:30:00,67.08,67.16,66.89,67.09,955360.0,63.9936,64.0699,63.8123,64.0031,955360.0
2023-10-30 11:00:00,67.09,67.24,66.95,67.05,679252.0,64.0031,64.1462,63.8696,63.965,679252.0
2023-10-30 11:30:00,67.04,67.17,67.03,67.16,518250.0,63.9554,64.0795,63.9459,64.0699,518250.0
2023-10-30 12:00:00,67.16,67.37,67.16,67.28,521872.0,64.0699,64.2703,64.0699,64.1844,521872.0
2023-10-30 12:30:00,67.28,67.33,67.17,67.31,552898.0,64.1844,64.2321,64.0795,64.213,552898.0
2023-10-30 13:00:00,67.32,67.57,67.26,67.54,816340.0,64.2226,64.4611,64.1653,64.4324,816340.0
2023-10-30 13:30:00,67.54,67.58,67.41,67.55,488515.0,64.4324,64.4706,64.3084,64.442,488515.0
2023-10-30 14:00:00,67.55,67.62,67.47,67.6,507978.0,64.442,64.5088,64.3657,64.4897,507978.0
2023-10-30 14:30:00,67.6,67.73,67.58,67.63,596538.0,64.4897,64.6137,64.4706,64.5183,596538.0
2023-10-30 15:00:00,67.64,67.74,67.61,67.69,1243641.0,64.5278,64.6232,64.4992,64.5755,1243641.0
2023-10-30 15:30:00,67.69,67.71,67.59,67.6,2289171.0,64.5755,64.5946,64.4801,64.4897,2289171.0
2023-10-31 09:30:00,67.68,67.8,67.44,67.46,1045515.0,64.566,64.6805,64.337,64.3561,1045515.0
2023-10-31 10:00:00,67.45,67.65,67.34,67.59,460347.0,64.3466,64.5374,64.2416,64.4801,460347.0
2023-10-31 10:30:00,67.58,67.75,67.55,67.71,483693.0,64.4706,64.6328,64.442,64.5946,483693.0
2023-10-31 11:00:00,67.72,67.77,67.58,67.69,507368.0,64.6042,64.6519,64.4706,64.5755,507368.0
2023-10-31 11:30:00,67.68,67.73,67.59,67.73,383875.0,64.566,64.6137,64.4801,64.6137,383875.0
2023-10-31 12:00:00,67.73,67.75,67.5,67.63,377880.0,64.6137,64.6328,64.3943,64.5183,377880.0
2023-10-31 12:30:00,67.63,67.74,67.58,67.66,390020.0,64.5183,64.6232,64.4706,64.5469,390020.0
2023-10-31 13:00:00,67.66,67.8,67.66,67.77,314340.0,64.5469,64.6805,64.5469,64.6519,314340.0
2023-10-31 13:30:00,67.76,67.84,67.74,67.82,270018.0,64.6423,64.7186,64.6232,64.6996,270018.0
2023-10-31 14:00:00,67.82,67.88,67.79,67.8,326631.0,64.6996,64.7568,64.6709,64.6805,326631.0
2023-10-31 14:30:00,67.8,67.91,67.76,67.88,301838.0,64.6805,64.7854,64.6423,64.7568,301838.0
2023-10-31 15:00:00,67.89,67.93,67.83,67.86,618551.0,64.7663,64.8045,64.7091,64.7377,618551.0
2023-10-31 15:30:00,67.86,67.89,67.71,67.85,1934430.0,64.7377,64.7663,64.5946,64.7282,1934430.0
2023-11-01 09:30:00,67.93,67.98,67.41,67.56,1234052.0,64.8045,64.8522,64.3084,64.4515,1234052.0
2023-11-01 10:00:00,67.56,67.92,67.53,67.87,1021589.0,64.4515,64.795,64.4229,64.7473,1021589.0
2023-11-01 10:30:00,67.87,67.93,67.77,67.81,461165.0,64.7473,64.8045,64.6519,64.69,461165.0
2023-11-01 11:00:00,67.81,67.87,67.68,67.7,409500.0,64.69,64.7473,64.566,64.5851,409500.0
2023-11-01 11:30:00,67.7,67.89,67.69,67.83,829959.0,64.5851,64.7663,64.5755,64.7091,829959.0
2023-11-01 12:00:00,67.83,67.86,67.72,67.75,480748.0,64.7091,64.7377,64.6042,64.6328,480748.0
2023-11-01 12:30:00,67.75,67.84,67.71,67.8,470113.0,64.6328,64.7186,64.5946,64.6805,470113.0
2023-11-01 13:00:00,67.81,67.94,67.73,67.81,563939.0,64.69,64.814,64.6137,64.69,563939.0
2023-11-01 13:30:00,67.8,67.92,67.74,67.89,385905.0,64.6805,64.795,64.6232,64.7663,385905.0
2023-11-01 14:00:00,67.89,67.97,67.73,67.85,999793.0,64.7663,64.8427,64.6137,64.7282,999793.0
2023-11-01 14:30:00,67.86,67.93,67.64,67.86,2215884.0,64.7377,64.8045,64.5278,64.7377,2215884.0
2023-11-01 15:00:00,67.86,68.03,67.86,67.95,2429452.0,64.7377,64.8999,64.7377,64.8236,2429452.0
2023-11-01 15:30:00,67.95,68.05,67.77,67.8,4112772.0,64.8236,64.919,64.6519,64.6805,4112772.0
2023-11-02 09:30:00,68.03,68.2,67.77,68.05,2448380.0,64.8999,65.0621,64.6519,64.919,2448380.0
2023-11-02 10:00:00,68.05,68.36,68.04,68.33,1088910.0,64.919,65.2147,64.9094,65.1861,1088910.0
2023-11-02 10:30:00,68.34,68.59,68.34,68.58,1138748.0,65.1956,65.4341,65.1956,65.4246,1138748.0
2023-11-02 11:00:00,68.58,68.62,68.42,68.52,1068780.0,65.4246,65.4627,65.2719,65.3673,1068780.0
2023-11-02 11:30:00,68.51,68.62,68.49,68.54,781502.0,65.3578,65.4627,65.3387,65.3864,781502.0
2023-11-02 12:00:00,68.54,68.55,68.47,68.51,861033.0,65.3864,65.396,65.3196,65.3578,861033.0
2023-11-02 12:30:00,68.52,68.64,68.51,68.58,1103683.0,65.3673,65.4818,65.3578,65.4246,1103683.0
2023-11-02 13:00:00,68.57,68.69,68.56,68.59,1304868.0,65.415,65.5295,65.4055,65.4341,1304868.0
2023-11-02 13:30:00,68.59,68.67,68.54,68.65,962654.0,65.4341,65.5104,65.3864,65.4914,962654.0
2023-11-02 14:00:00,68.65,68.72,68.62,68.7,951254.0,65.4914,65.5581,65.4627,65.5391,951254.0
2023-11-02 14:30:00,68.7,68.77,68.61,68.63,1320383.0,65.5391,65.6058,65.4532,65.4723,1320383.0
2023-11-02 15:00:00,68.63,68.69,68.61,68.65,1245713.0,65.4723,65.5295,65.4532,65.4914,1245713.0
2023-11-02 15:30:00,68.66,68.74,68.63,68.69,3656216.0,65.5009,65.5772,65.4723,65.5295,3656216.0
2023-11-03 09:30:00,69.11,69.34,68.93,69.12,1453492.0,65.9302,66.1496,65.7585,65.9397,1453492.0
2023-11-03 10:00:00,69.12,69.33,69.03,69.24,947876.0,65.9397,66.1401,65.8539,66.0542,947876.0
2023-11-03 10:30:00,69.23,69.25,69.1,69.12,1167851.0,66.0447,66.0638,65.9207,65.9397,1167851.0
2023-11-03 11:00:00,69.11,69.15,69.02,69.03,479244.0,65.9302,65.9684,65.8443,65.8539,479244.0
2023-11-03 11:30:00,69.03,69.16,69.02,69.13,663849.0,65.8539,65.9779,65.8443,65.9493,663849.0
2023-11-03 12:00:00,69.13,69.17,69.09,69.14,653401.0,65.9493,65.9874,65.9111,65.9588,653401.0
2023-11-03 12:30:00,69.14,69.2,69.06,69.07,698958.0,65.9588,66.0161,65.8825,65.892,698958.0
2023-11-03 13:00:00,69.07,69.08,68.88,68.9,886109.0,65.892,65.9016,65.7108,65.7299,886109.0
2023-11-03 13:30:00,68.9,69.04,68.87,69.01,700535.0,65.7299,65.8634,65.7012,65.8348,700535.0
2023-11-03 14:00:00,69.01,69.01,68.84,68.89,707210.0,65.8348,65.8348,65.6726,65.7203,707210.0
2023-11-03 14:30:00,68.89,69.04,68.85,69.03,726161.0,65.7203,65.8634,65.6822,65.8539,726161.0
2023-11-03 15:00:00,69.03,69.05,68.91,68.91,1059604.0,65.8539,65.873,65.7394,65.7394,1059604.0
2023-11-03 15:30:00,68.91,68.96,68.75,68.78,4112613.0,65.7394,65.7871,65.5868,65.6154,4112613.0
2023-11-06 09:30:00,68.8,69.04,68.72,68.96,1185164.0,65.6345,65.8634,65.5581,65.7871,1185164.0
2023-11-06 10:00:00,68.97,69.1,68.93,69.1,781849.0,65.7966,65.9207,65.7585,65.9207,781849.0
2023-11-06 10:30:00,69.1,69.16,68.96,69.01,574225.0,65.9207,65.9779,65.7871,65.8348,574225.0
2023-11-06 11:00:00,69.01,69.09,68.93,69.03,574628.0,65.8348,65.9111,65.7585,65.8539,574628.0
2023-11-06 11:30:00,69.03,69.05,68.96,68.99,418400.0,65.8539,65.873,65.7871,65.8157,418400.0
2023-11-06 12:00:00,69.0,69.05,68.98,69.03,414508.0,65.8253,65.873,65.8062,65.8539,414508.0
2023-11-06 12:30:00,69.03,69.13,69.01,69.13,588595.0,65.8539,65.9493,65.8348,65.9493,588595.0
2023-11-06 13:00:00,69.13,69.14,69.0,69.13,537143.0,65.9493,65.9588,65.8253,65.9493,537143.0
2023-11-06 13:30:00,69.12,69.12,68.99,69.0,597662.0,65.9397,65.9397,65.8157,65.8253,597662.0
2023-11-06 14:00:00,69.0,69.02,68.91,68.99,721127.0,65.8253,65.8443,65.7394,65.8157,721127.0
2023-11-06 14:30:00,68.99,69.07,68.97,68.98,941133.0,65.8157,65.892,65.7966,65.8062,941133.0
2023-11-06 15:00:00,68.99,69.07,68.96,68.98,1489285.0,65.8157,65.892,65.7871,65.8062,1489285.0
2023-11-06 15:30:00,68.99,69.0,68.84,68.9,3223164.0,65.8157,65.8253,65.6726,65.7299,3223164.0
2023-11-07 09:30:00,68.9,69.02,68.8,69.01,1203276.0,65.7299,65.8443,65.6345,65.8348,1203276.0
2023-11-07 10:00:00,69.01,69.17,68.97,69.14,816018.0,65.8348,65.9874,65.7966,65.9588,816018.0
2023-11-07 10:30:00,69.13,69.17,69.06,69.11,954772.0,65.9493,65.9874,65.8825,65.9302,954772.0
2023-11-07 11:00:00,69.11,69.18,69.06,69.16,365832.0,65.9302,65.997,65.8825,65.9779,365832.0
2023-11-07 11:30:00,69.17,69.32,69.14,69.17,467041.0,65.9874,66.1305,65.9588,65.9874,467041.0
2023-11-07 12:00:00,69.16,69.16,69.04,69.06,377321.0,65.9779,65.9779,65.8634,65.8825,377321.0
2023-11-07 12:30:00,69.06,69.15,69.01,69.15,405419.0,65.8825,65.9684,65.8348,65.9684,405419.0
2023-11-07 13:00:00,69.15,69.23,69.12,69.13,452484.0,65.9684,66.0447,65.9397,65.9493,452484.0
2023-11-07 13:30:00,69.13,69.14,69.02,69.07,609329.0,65.9493,65.9588,65.8443,65.892,609329.0
2023-11-07 14:00:00,69.07,69.12,69.05,69.06,795586.0,65.892,65.9397,65.873,65.8825,795586.0
2023-11-07 14:30:00,69.06,69.11,68.98,69.06,840512.0,65.8825,65.9302,65.8062,65.8825,840512.0
2023-11-07 15:00:00,69.06,69.13,68.98,69.09,804610.0,65.8825,65.9493,65.8062,65.9111,804610.0
2023-11-07 15:30:00,69.09,69.13,68.94,69.04,3547192.0,65.9111,65.9493,65.768,65.8634,3547192.0
2023-11-08 09:30:00,69.16,69.26,68.97,69.05,1161775.0,65.9779,66.0733,65.7966,65.873,1161775.0
2023-11-08 10:00:00,69.06,69.22,68.93,69.19,721156.0,65.8825,66.0351,65.7585,66.0065,721156.0
2023-11-08 10:30:00,69.19,69.2,69.0,69.03,532217.0,66.0065,66.0161,65.8253,65.8539,532217.0
2023-11-08 11:00:00,69.02,69.04,68.84,68.88,533398.0,65.8443,65.8634,65.6726,65.7108,533398.0
2023-11-08 11:30:00,68.88,68.93,68.8,68.82,774456.0,65.7108,65.7585,65.6345,65.6535,774456.0
2023-11-08 12:00:00,68.82,68.83,68.61,68.68,658864.0,65.6535,65.6631,65.4532,65.52,658864.0
2023-11-08 12:30:00,68.68,68.73,68.56,68.64,516349.0,65.52,65.5677,65.4055,65.4818,516349.0
2023-11-08 13:00:00,68.65,68.74,68.56,68.65,596118.0,65.4914,65.5772,65.4055,65.4914,596118.0
2023-11-08 13:30:00,68.65,68.68,68.62,68.64,284595.0,65.4914,65.52,65.4627,65.4818,284595.0
2023-11-08 14:00:00,68.63,68.71,68.62,68.66,375069.0,65.4723,65.5486,65.4627,65.5009,375069.0
2023-11-08 14:30:00,68.66,68.7,68.59,68.6,431810.0,65.5009,65.5391,65.4341,65.4437,431810.0
2023-11-08 15:00:00,68.6,68.76,68.59,68.71,618523.0,65.4437,65.5963,65.4341,65.5486,618523.0
2023-11-08 15:30:00,68.71,68.84,68.69,68.76,2357468.0,65.5486,65.6726,65.5295,65.5963,2357468.0
2023-11-09 09:30:00,68.84,68.9,68.49,68.55,1070598.0,65.6726,65.7299,65.3387,65.396,1070598.0
2023-11-09 10:00:00,68.55,68.63,68.51,68.56,466981.0,65.396,65.4723,65.3578,65.4055,466981.0
2023-11-09 10:30:00,68.56,68.64,68.5,68.62,521532.0,65.4055,65.4818,65.3483,65.4627,521532.0
2023-11-09 11:00:00,68.62,68.68,68.59,68.61,373581.0,65.4627,65.52,65.4341,65.4532,373581.0
2023-11-09 11:30:00,68.61,68.63,68.44,68.47,467387.0,65.4532,65.4723,65.291,65.3196,467387.0
2023-11-09 12:00:00,68.48,68.57,68.47,68.52,372659.0,65.3292,65.415,65.3196,65.3673,372659.0
2023-11-09 12:30:00,68.52,68.6,68.5,68.57,356588.0,65.3673,65.4437,65.3483,65.415,356588.0
2023-11-09 13:00:00,68.57,68.59,68.37,68.5,1196186.0,65.415,65.4341,65.2242,65.3483,1196186.0
2023-11-09 13:30:00,68.49,68.55,68.37,68.42,509410.0,65.3387,65.396,65.2242,65.2719,509410.0
2023-11-09 14:00:00,68.42,68.44,68.32,68.39,784404.0,65.2719,65.291,65.1765,65.2433,784404.0
2023-11-09 14:30:00,68.39,68.49,68.36,68.47,678274.0,65.2433,65.3387,65.2147,65.3196,678274.0
2023-11-09 15:00:00,68.47,68.53,68.45,68.5,534567.0,65.3196,65.3769,65.3006,65.3483,534567.0
2023-11-09 15:30:00,68.5,68.56,68.43,68.49,2101005.0,65.3483,65.4055,65.2815,65.3387,2101005.0
2023-11-10 09:30:00,68.64,68.75,68.28,68.36,1583096.0,65.4818,65.5868,65.1384,65.2147,1583096.0
2023-11-10 10:00:00,68.36,68.48,68.27,68.42,719045.0,65.2147,65.3292,65.1289,65.2719,719045.0
2023-11-10 10:30:00,68.42,68.53,68.32,68.42,648152.0,65.2719,65.3769,65.1765,65.2719,648152.0
2023-11-10 11:00:00,68.42,68.6,68.41,68.54,522852.0,65.2719,65.4437,65.2624,65.3864,522852.0
2023-11-10 11:30:00,68.54,68.59,68.48,68.52,191501.0,65.3864,65.4341,65.3292,65.3673,191501.0
2023-11-10 12:00:00,68.52,68.63,68.51,68.6,300431.0,65.3673,65.4723,65.3578,65.4437,300431.0
2023-11-10 12:30:00,68.6,68.84,68.6,68.83,457689.0,65.4437,65.6726,65.4437,65.6631,457689.0
2023-11-10 13:00:00,68.83,68.9,68.76,68.84,457040.0,65.6631,65.7299,65.5963,65.6726,457040.0
2023-11-10 13:30:00,68.84,68.88,68.8,68.86,330546.0,65.6726,65.7108,65.6345,65.6917,330546.0
2023-11-10 14:00:00,68.86,68.94,68.85,68.9,298235.0,65.6917,65.768,65.6822,65.7299,298235.0
2023-11-10 14:30:00,68.9,68.91,68.81,68.81,327993.0,65.7299,65.7394,65.644,65.644,327993.0
2023-11-10 15:00:00,68.81,68.89,68.8,68.89,497238.0,65.644,65.7203,65.6345,65.7203,497238.0
2023-11-10 15:30:00,68.89,69.03,68.88,68.95,1978680.0,65.7203,65.8539,65.7108,65.7776,1978680.0
2023-11-13 09:30:00,68.9,69.22,68.84,69.18,1233120.0,65.7299,66.0351,65.6726,65.997,1233120.0
2023-11-13 10:00:00,69.17,69.18,69.03,69.13,524467.0,65.9874,65.997,65.8539,65.9493,524467.0
2023-11-13 10:30:00,69.14,69.23,69.13,69.19,686699.0,65.9588,66.0447,65.9493,66.0065,686699.0
2023-11-13 11:00:00,69.18,69.19,69.05,69.14,777328.0,65.997,66.0065,65.873,65.9588,777328.0
2023-11-13 11:30:00,69.14,69.36,69.11,69.34,412339.0,65.9588,66.1687,65.9302,66.1496,412339.0
2023-11-13 12:00:00,69.35,69.38,69.22,69.3,463334.0,66.1592,66.1878,66.0351,66.1115,463334.0
2023-11-13 12:30:00,69.31,69.32,69.18,69.26,412594.0,66.121,66.1305,65.997,66.0733,412594.0
2023-11-13 13:00:00,69.27,69.27,69.16,69.18,189633.0,66.0828,66.0828,65.9779,65.997,189633.0
2023-11-13 13:30:00,69.18,69.31,69.13,69.22,225903.0,65.997,66.121,65.9493,66.0351,225903.0
2023-11-13 14:00:00,69.21,69.26,69.18,69.23,332382.0,66.0256,66.0733,65.997,66.0447,332382.0
2023-11-13 14:30:00,69.23,69.29,69.19,69.2,531261.0,66.0447,66.1019,66.0065,66.0161,531261.0
2023-11-13 15:00:00,69.19,69.29,69.18,69.27,472159.0,66.0065,66.1019,65.997,66.0828,472159.0
2023-11-13 15:30:00,69.27,69.31,69.18,69.2,1500297.0,66.0828,66.121,65.997,66.0161,1500297.0
2023-11-14 09:30:00,69.53,69.93,69.5,69.91,1837355.0,66.3309,66.7125,66.3023,66.6934,1837355.0
2023-11-14 10:00:00,69.9,69.99,69.75,69.85,896536.0,66.6839,66.7697,66.5408,66.6362,896536.0
2023-11-14 10:30:00,69.84,69.91,69.78,69.91,1110660.0,66.6266,66.6934,66.5694,66.6934,1110660.0
2023-11-14 11:00:00,69.91,70.12,69.91,70.03,809396.0,66.6934,66.8937,66.6934,66.8079,809396.0
2023-11-14 11:30:00,70.03,70.09,69.89,69.92,421057.0,66.8079,66.8651,66.6743,66.7029,421057.0
2023-11-14 12:00:00,69.91,69.93,69.75,69.77,641798.0,66.6934,66.7125,66.5408,66.5598,641798.0
2023-11-14 12:30:00,69.77,69.8,69.7,69.77,490948.0,66.5598,66.5885,66.4931,66.5598,490948.0
2023-11-14 13:00:00,69.77,69.81,69.67,69.73,491014.0,66.5598,66.598,66.4644,66.5217,491014.0
2023-11-14 13:30:00,69.74,69.79,69.7,69.7,489934.0,66.5312,66.5789,66.4931,66.4931,489934.0
2023-11-14 14:00:00,69.71,69.78,69.67,69.77,835920.0,66.5026,66.5694,66.4644,66.5598,835920.0
2023-11-14 14:30:00,69.77,69.92,69.76,69.92,525127.0,66.5598,66.7029,66.5503,66.7029,525127.0
2023-11-14 15:00:00,69.92,70.02,69.9,69.98,1091386.0,66.7029,66.7983,66.6839,66.7602,1091386.0
2023-11-14 15:30:00,69.99,70.0,69.85,69.9,2861826.0,66.7697,66.7793,66.6362,66.6839,2861826.0
2023-11-15 09:30:00,70.4,70.59,70.29,70.53,1887494.0,67.1608,67.3421,67.0559,67.2849,1887494.0
2023-11-15 10:00:00,70.53,70.57,70.37,70.45,706067.0,67.2849,67.323,67.1322,67.2085,706067.0
2023-11-15 10:30:00,70.46,70.5,70.26,70.39,1131682.0,67.2181,67.2562,67.0273,67.1513,1131682.0
2023-11-15 11:00:00,70.4,70.5,70.31,70.33,517598.0,67.1608,67.2562,67.075,67.0941,517598.0
2023-11-15 11:30:00,70.33,70.37,70.22,70.36,572504.0,67.0941,67.1322,66.9891,67.1227,572504.0
2023-11-15 12:00:00,70.36,70.4,70.26,70.34,417565.0,67.1227,67.1608,67.0273,67.1036,417565.0
2023-11-15 12:30:00,70.33,70.34,70.27,70.29,198789.0,67.0941,67.1036,67.0368,67.0559,198789.0
2023-11-15 13:00:00,70.29,70.45,70.29,70.41,362455.0,67.0559,67.2085,67.0559,67.1704,362455.0
2023-11-15 13:30:00,70.41,70.42,70.36,70.4,239577.0,67.1704,67.1799,67.1227,67.1608,239577.0
2023-11-15 14:00:00,70.4,70.42,70.29,70.38,260923.0,67.1608,67.1799,67.0559,67.1418,260923.0
2023-11-15 14:30:00,70.38,70.42,70.31,70.4,309639.0,67.1418,67.1799,67.075,67.1608,309639.0
2023-11-15 15:00:00,70.4,70.48,70.38,70.47,531521.0,67.1608,67.2372,67.1418,67.2276,531521.0
2023-11-15 15:30:00,70.47,70.52,70.33,70.43,2210725.0,67.2276,67.2753,67.0941,67.1895,2210725.0
2023-11-16 09:30:00,69.72,70.02,69.56,69.81,2980773.0,66.5121,66.7983,66.3595,66.598,2980773.0
2023-11-16 10:00:00,69.82,69.82,69.59,69.67,861393.0,66.6075,66.6075,66.3881,66.4644,861393.0
2023-11-16 10:30:00,69.67,69.75,69.59,69.7,1396392.0,66.4644,66.5408,66.3881,66.4931,1396392.0
2023-11-16 11:00:00,69.7,69.73,69.55,69.62,969738.0,66.4931,66.5217,66.35,66.4167,969738.0
2023-11-16 11:30:00,69.63,69.7,69.57,69.62,855197.0,66.4263,66.4931,66.369,66.4167,855197.0
2023-11-16 12:00:00,69.61,69.68,69.55,69.58,712310.0,66.4072,66.474,66.35,66.3786,712310.0
2023-11-16 12:30:00,69.58,69.67,69.52,69.56,764150.0,66.3786,66.4644,66.3213,66.3595,764150.0
2023-11-16 13:00:00,69.57,69.69,69.54,69.64,566678.0,66.369,66.4835,66.3404,66.4358,566678.0
2023-11-16 13:30:00,69.63,69.65,69.47,69.52,549987.0,66.4263,66.4454,66.2736,66.3213,549987.0
2023-11-16 14:00:00,69.52,69.57,69.45,69.46,463274.0,66.3213,66.369,66.2546,66.2641,463274.0
2023-11-16 14:30:00,69.45,69.54,69.44,69.52,665709.0,66.2546,66.3404,66.245,66.3213,665709.0
2023-11-16 15:00:00,69.52,69.56,69.46,69.55,770997.0,66.3213,66.3595,66.2641,66.35,770997.0
2023-11-16 15:30:00,69.54,69.6,69.51,69.58,2996645.0,66.3404,66.3977,66.3118,66.3786,2996645.0
2023-11-17 09:30:00,69.67,69.72,69.24,69.36,1227916.0,66.4644,66.5121,66.0542,66.1687,1227916.0
2023-11-17 10:00:00,69.37,69.53,69.33,69.45,632067.0,66.1782,66.3309,66.1401,66.2546,632067.0
2023-11-17 10:30:00,69.45,69.5,69.34,69.45,453487.0,66.2546,66.3023,66.1496,66.2546,453487.0
2023-11-17 11:00:00,69.45,69.53,69.31,69.32,431027.0,66.2546,66.3309,66.121,66.1305,431027.0
2023-11-17 11:30:00,69.32,69.44,69.28,69.44,301439.0,66.1305,66.245,66.0924,66.245,301439.0
2023-11-17 12:00:00,69.43,69.5,69.38,69.4,381884.0,66.2355,66.3023,66.1878,66.2069,381884.0
2023-11-17 12:30:00,69.4,69.49,69.38,69.42,215032.0,66.2069,66.2927,66.1878,66.2259,215032.0
2023-11-17 13:00:00,69.42,69.49,69.38,69.46,257676.0,66.2259,66.2927,66.1878,66.2641,257676.0
2023-11-17 13:30:00,69.46,69.54,69.46,69.46,192237.0,66.2641,66.3404,66.2641,66.2641,192237.0
2023-11-17 14:00:00,69.46,69.51,69.42,69.47,357485.0,66.2641,66.3118,66.2259,66.2736,357485.0
2023-11-17 14:30:00,69.47,69.52,69.44,69.49,583933.0,66.2736,66.3213,66.245,66.2927,583933.0
2023-11-17 15:00:00,69.49,69.57,69.48,69.56,615560.0,66.2927,66.369,66.2832,66.3595,615560.0
2023-11-17 15:30:00,69.56,69.57,69.38,69.45,3010856.0,66.3595,66.369,66.1878,66.2546,3010856.0
2023-11-20 09:30:00,69.2,69.41,69.15,69.23,1354028.0,66.0161,66.2164,65.9684,66.0447,1354028.0
2023-11-20 10:00:00,69.22,69.41,69.18,69.28,587992.0,66.0351,66.2164,65.997,66.0924,587992.0
2023-11-20 10:30:00,69.28,69.42,69.25,69.32,405287.0,66.0924,66.2259,66.0638,66.1305,405287.0
2023-11-20 11:00:00,69.32,69.42,69.32,69.34,452933.0,66.1305,66.2259,66.1305,66.1496,452933.0
2023-11-20 11:30:00,69.34,69.37,69.27,69.29,496195.0,66.1496,66.1782,66.0828,66.1019,496195.0
2023-11-20 12:00:00,69.29,69.37,69.24,69.27,478659.0,66.1019,66.1782,66.0542,66.0828,478659.0
2023-11-20 12:30:00,69.27,69.28,69.17,69.2,619628.0,66.0828,66.0924,65.9874,66.0161,619628.0
2023-11-20 13:00:00,69.21,69.36,69.2,69.27,626543.0,66.0256,66.1687,66.0161,66.0828,626543.0
2023-11-20 13:30:00,69.27,69.41,69.27,69.4,317797.0,66.0828,66.2164,66.0828,66.2069,317797.0
2023-11-20 14:00:00,69.4,69.45,69.36,69.42,349171.0,66.2069,66.2546,66.1687,66.2259,349171.0
2023-11-20 14:30:00,69.42,69.5,69.42,69.47,394410.0,66.2259,66.3023,66.2259,66.2736,394410.0
2023-11-20 15:00:00,69.47,69.56,69.46,69.55,605553.0,66.2736,66.3595,66.2641,66.35,605553.0
2023-11-20 15:30:00,69.55,69.55,69.37,69.44,2819478.0,66.35,66.35,66.1782,66.245,2819478.0
2023-11-21 09:30:00,69.46,69.57,69.13,69.32,971124.0,66.2641,66.369,65.9493,66.1305,971124.0
2023-11-21 10:00:00,69.32,69.48,69.25,69.42,659780.0,66.1305,66.2832,66.0638,66.2259,659780.0
2023-11-21 10:30:00,69.42,69.48,69.37,69.44,666766.0,66.2259,66.2832,66.1782,66.245,666766.0
2023-11-21 11:00:00,69.45,69.53,69.43,69.47,450028.0,66.2546,66.3309,66.2355,66.2736,450028.0
2023-11-21 11:30:00,69.46,69.58,69.44,69.56,388609.0,66.2641,66.3786,66.245,66.3595,388609.0
2023-11-21 12:00:00,69.56,69.66,69.56,69.65,409198.0,66.3595,66.4549,66.3595,66.4454,409198.0
2023-11-21 12:30:00,69.65,69.69,69.61,69.62,634493.0,66.4454,66.4835,66.4072,66.4167,634493.0
2023-11-21 13:00:00,69.62,69.69,69.56,69.66,784721.0,66.4167,66.4835,66.3595,66.4549,784721.0
2023-11-21 13:30:00,69.66,69.7,69.64,69.65,536271.0,66.4549,66.4931,66.4358,66.4454,536271.0
2023-11-21 14:00:00,69.64,69.67,69.6,69.62,557221.0,66.4358,66.4644,66.3977,66.4167,557221.0
2023-11-21 14:30:00,69.63,69.66,69.51,69.64,972163.0,66.4263,66.4549,66.3118,66.4358,972163.0
2023-11-21 15:00:00,69.64,69.68,69.53,69.57,547962.0,66.4358,66.474,66.3309,66.369,547962.0
2023-11-21 15:30:00,69.58,69.7,69.54,69.64,2715006.0,66.3786,66.4931,66.3404,66.4358,2715006.0
2023-11-22 09:30:00,69.8,70.11,69.8,70.09,1237596.0,66.5885,66.8842,66.5885,66.8651,1237596.0
2023-11-22 10:00:00,70.09,70.16,70.03,70.06,571703.0,66.8651,66.9319,66.8079,66.8365,571703.0
2023-11-22 10:30:00,70.06,70.12,69.92,69.98,522887.0,66.8365,66.8937,66.7029,66.7602,522887.0
2023-11-22 11:00:00,69.98,70.1,69.96,70.02,277357.0,66.7602,66.8747,66.7411,66.7983,277357.0
2023-11-22 11:30:00,70.02,70.11,70.0,70.09,296013.0,66.7983,66.8842,66.7793,66.8651,296013.0
2023-11-22 12:00:00,70.09,70.18,70.01,70.03,470837.0,66.8651,66.951,66.7888,66.8079,470837.0
2023-11-22 12:30:00,70.03,70.07,69.97,70.06,435080.0,66.8079,66.846,66.7506,66.8365,435080.0
2023-11-22 13:00:00,70.06,70.12,70.04,70.08,246186.0,66.8365,66.8937,66.8174,66.8556,246186.0
2023-11-22 13:30:00,70.09,70.09,70.02,70.04,363019.0,66.8651,66.8651,66.7983,66.8174,363019.0
2023-11-22 14:00:00,70.05,70.17,70.04,70.15,299481.0,66.827,66.9414,66.8174,66.9224,299481.0
2023-11-22 14:30:00,70.16,70.19,70.02,70.09,656734.0,66.9319,66.9605,66.7983,66.8651,656734.0
2023-11-22 15:00:00,70.08,70.16,70.06,70.15,881079.0,66.8556,66.9319,66.8365,66.9224,881079.0
2023-11-22 15:30:00,70.15,70.18,70.1,70.14,1590961.0,66.9224,66.951,66.8747,66.9128,1590961.0
2023-11-24 09:30:00,70.16,70.38,70.16,70.26,793777.0,66.9319,67.1418,66.9319,67.0273,793777.0
2023-11-24 10:00:00,70.26,70.39,70.23,70.39,555591.0,67.0273,67.1513,66.9987,67.1513,555591.0
2023-11-24 10:30:00,70.39,70.47,70.35,70.39,378750.0,67.1513,67.2276,67.1131,67.1513,378750.0
2023-11-24 11:00:00,70.39,70.48,70.37,70.4,353183.0,67.1513,67.2372,67.1322,67.1608,353183.0
2023-11-24 11:30:00,70.4,70.43,70.31,70.37,303200.0,67.1608,67.1895,67.075,67.1322,303200.0
2023-11-24 12:00:00,70.37,70.41,70.33,70.33,382032.0,67.1322,67.1704,67.0941,67.0941,382032.0
2023-11-24 12:30:00,70.33,70.41,70.26,70.4,1213806.0,67.0941,67.1704,67.0273,67.1608,1213806.0
2023-11-27 09:30:00,70.34,70.47,70.19,70.36,1085522.0,67.1036,67.2276,66.9605,67.1227,1085522.0
2023-11-27 10:00:00,70.36,70.48,70.33,70.46,610951.0,67.1227,67.2372,67.0941,67.2181,610951.0
2023-11-27 10:30:00,70.47,70.47,70.35,70.42,608229.0,67.2276,67.2276,67.1131,67.1799,608229.0
2023-11-27 11:00:00,70.43,70.48,70.37,70.46,356093.0,67.1895,67.2372,67.1322,67.2181,356093.0
2023-11-27 11:30:00,70.46,70.46,70.34,70.35,462829.0,67.2181,67.2181,67.1036,67.1131,462829.0
2023-11-27 12:00:00,70.34,70.35,70.26,70.29,796672.0,67.1036,67.1131,67.0273,67.0559,796672.0
2023-11-27 12:30:00,70.3,70.33,70.24,70.25,713788.0,67.0654,67.0941,67.0082,67.0177,713788.0
2023-11-27 13:00:00,70.24,70.31,70.21,70.3,535381.0,67.0082,67.075,66.9796,67.0654,535381.0
2023-11-27 13:30:00,70.3,70.33,70.27,70.31,411439.0,67.0654,67.0941,67.0368,67.075,411439.0
2023-11-27 14:00:00,70.32,70.33,70.26,70.32,590004.0,67.0845,67.0941,67.0273,67.0845,590004.0
2023-11-27 14:30:00,70.32,70.33,70.23,70.27,487355.0,67.0845,67.0941,66.9987,67.0368,487355.0
2023-11-27 15:00:00,70.27,70.28,70.17,70.27,575860.0,67.0368,67.0464,66.9414,67.0368,575860.0
2023-11-27 15:30:00,70.27,70.32,70.21,70.22,3015678.0,67.0368,67.0845,66.9796,66.9891,3015678.0
2023-11-28 09:30:00,70.19,70.37,70.18,70.32,770339.0,66.9605,67.1322,66.951,67.0845,770339.0
2023-11-28 10:00:00,70.33,70.46,70.3,70.36,469500.0,67.0941,67.2181,67.0654,67.1227,469500.0
2023-11-28 10:30:00,70.37,70.55,70.37,70.53,563824.0,67.1322,67.3039,67.1322,67.2849,563824.0
2023-11-28 11:00:00,70.52,70.58,70.47,70.55,527607.0,67.2753,67.3326,67.2276,67.3039,527607.0
2023-11-28 11:30:00,70.55,70.71,70.54,70.68,501887.0,67.3039,67.4566,67.2944,67.428,501887.0
2023-11-28 12:00:00,70.67,70.69,70.55,70.59,761764.0,67.4184,67.4375,67.3039,67.3421,761764.0
2023-11-28 12:30:00,70.59,70.6,70.52,70.56,276718.0,67.3421,67.3516,67.2753,67.3135,276718.0
2023-11-28 13:00:00,70.56,70.61,70.46,70.61,626352.0,67.3135,67.3612,67.2181,67.3612,626352.0
2023-11-28 13:30:00,70.6,70.62,70.5,70.5,262119.0,67.3516,67.3707,67.2562,67.2562,262119.0
2023-11-28 14:00:00,70.51,70.53,70.45,70.48,382509.0,67.2658,67.2849,67.2085,67.2372,382509.0
2023-11-28 14:30:00,70.48,70.57,70.44,70.53,333196.0,67.2372,67.323,67.199,67.2849,333196.0
2023-11-28 15:00:00,70.54,70.57,70.48,70.54,474813.0,67.2944,67.323,67.2372,67.2944,474813.0
2023-11-28 15:30:00,70.53,70.59,70.47,70.51,1911683.0,67.2849,67.3421,67.2276,67.2658,1911683.0
2023-11-29 09:30:00,70.6,70.6,70.32,70.39,993614.0,67.3516,67.3516,67.0845,67.1513,993614.0
2023-11-29 10:00:00,70.39,70.42,70.12,70.14,845243.0,67.1513,67.1799,66.8937,66.9128,845243.0
2023-11-29 10:30:00,70.14,70.25,70.07,70.08,412733.0,66.9128,67.0177,66.846,66.8556,412733.0
2023-11-29 11:00:00,70.08,70.12,69.91,70.02,408224.0,66.8556,66.8937,66.6934,66.7983,408224.0
2023-11-29 11:30:00,70.02,70.07,69.94,70.01,356332.0,66.7983,66.846,66.722,66.7888,356332.0
2023-11-29 12:00:00,70.01,70.1,70.0,70.07,427353.0,66.7888,66.8747,66.7793,66.846,427353.0
2023-11-29 12:30:00,70.07,70.14,70.03,70.05,266209.0,66.846,66.9128,66.8079,66.827,266209.0
2023-11-29 13:00:00,70.05,70.05,69.97,70.03,300788.0,66.827,66.827,66.7506,66.8079,300788.0
2023-11-29 13:30:00,70.04,70.08,69.97,70.05,248508.0,66.8174,66.8556,66.7506,66.827,248508.0
2023-11-29 14:00:00,70.06,70.1,70.0,70.06,339700.0,66.8365,66.8747,66.7793,66.8365,339700.0
2023-11-29 14:30:00,70.06,70.06,69.95,69.99,380864.0,66.8365,66.8365,66.7316,66.7697,380864.0
2023-11-29 15:00:00,69.99,70.05,69.93,69.95,927883.0,66.7697,66.827,66.7125,66.7316,927883.0
2023-11-29 15:30:00,69.95,69.97,69.87,69.94,2561364.0,66.7316,66.7506,66.6552,66.722,2561364.0
2023-11-30 09:30:00,70.03,70.1,69.57,69.85,1072264.0,66.8079,66.8747,66.369,66.6362,1072264.0
2023-11-30 10:00:00,69.85,69.93,69.72,69.92,610883.0,66.6362,66.7125,66.5121,66.7029,610883.0
2023-11-30 10:30:00,69.93,70.13,69.92,70.09,532691.0,66.7125,66.9033,66.7029,66.8651,532691.0
2023-11-30 11:00:00,70.09,70.28,70.06,70.23,1070798.0,66.8651,67.0464,66.8365,66.9987,1070798.0
2023-11-30 11:30:00,70.24,70.29,70.16,70.28,519885.0,67.0082,67.0559,66.9319,67.0464,519885.0
2023-11-30 12:00:00,70.29,70.31,70.04,70.08,355988.0,67.0559,67.075,66.8174,66.8556,355988.0
2023-11-30 12:30:00,70.08,70.15,70.06,70.12,360042.0,66.8556,66.9224,66.8365,66.8937,360042.0
2023-11-30 13:00:00,70.11,70.18,70.08,70.12,245884.0,66.8842,66.951,66.8556,66.8937,245884.0
2023-11-30 13:30:00,70.13,70.18,70.1,70.17,210337.0,66.9033,66.951,66.8747,66.9414,210337.0
2023-11-30 14:00:00,70.17,70.24,70.16,70.23,309000.0,66.9414,67.0082,66.9319,66.9987,309000.0
2023-11-30 14:30:00,70.23,70.35,70.21,70.33,474006.0,66.9987,67.1131,66.9796,67.0941,474006.0
2023-11-30 15:00:00,70.33,70.35,70.21,70.28,720008.0,67.0941,67.1131,66.9796,67.0464,720008.0
2023-11-30 15:30:00,70.28,70.7,70.24,70.64,2976278.0,67.0464,67.447,67.0082,67.3898,2976278.0
2023-12-01 09:30:00,70.61,70.77,70.55,70.69,769271.0,67.3612,67.5138,67.3039,67.4375,769271.0
2023-12-01 10:00:00,70.69,70.79,70.51,70.52,794530.0,67.4375,67.5329,67.2658,67.2753,794530.0
2023-12-01 10:30:00,70.52,70.66,70.44,70.48,396497.0,67.2753,67.4089,67.199,67.2372,396497.0
2023-12-01 11:00:00,70.49,70.65,70.4,70.64,973201.0,67.2467,67.3993,67.1608,67.3898,973201.0
2023-12-01 11:30:00,70.63,70.82,70.58,70.67,924247.0,67.3803,67.5615,67.3326,67.4184,924247.0
2023-12-01 12:00:00,70.67,70.8,70.64,70.73,865848.0,67.4184,67.5424,67.3898,67.4757,865848.0
2023-12-01 12:30:00,70.73,70.82,70.7,70.81,696079.0,67.4757,67.5615,67.447,67.552,696079.0
2023-12-01 13:00:00,70.81,70.85,70.72,70.79,383391.0,67.552,67.5901,67.4661,67.5329,383391.0
2023-12-01 13:30:00,70.78,70.84,70.74,70.78,223000.0,67.5234,67.5806,67.4852,67.5234,223000.0
2023-12-01 14:00:00,70.78,70.85,70.76,70.83,395589.0,67.5234,67.5901,67.5043,67.5711,395589.0
2023-12-01 14:30:00,70.83,70.86,70.77,70.82,709614.0,67.5711,67.5997,67.5138,67.5615,709614.0
2023-12-01 15:00:00,70.82,70.85,70.73,70.78,736153.0,67.5615,67.5901,67.4757,67.5234,736153.0
2023-12-01 15:30:00,70.78,70.98,70.78,70.94,3453844.0,67.5234,67.7142,67.5234,67.676,3453844.0
2023-12-04 09:30:00,70.56,71.28,70.56,71.12,1623467.0,67.3135,68.0004,67.3135,67.8477,1623467.0
2023-12-04 10:00:00,71.12,71.18,70.98,71.09,660184.0,67.8477,67.905,67.7142,67.8191,660184.0
2023-12-04 10:30:00,71.08,71.22,71.06,71.14,516863.0,67.8096,67.9431,67.7905,67.8668,516863.0
2023-12-04 11:00:00,71.15,71.18,71.04,71.08,509387.0,67.8763,67.905,67.7714,67.8096,509387.0
2023-12-04 11:30:00,71.08,71.1,71.02,71.03,437980.0,67.8096,67.8286,67.7523,67.7619,437980.0
2023-12-04 12:00:00,71.03,71.08,70.96,71.01,424980.0,67.7619,67.8096,67.6951,67.7428,424980.0
2023-12-04 12:30:00,71.02,71.07,70.96,71.05,362585.0,67.7523,67.8,67.6951,67.7809,362585.0
2023-12-04 13:00:00,71.06,71.1,70.99,71.05,398046.0,67.7905,67.8286,67.7237,67.7809,398046.0
2023-12-04 13:30:00,71.04,71.14,71.02,71.11,486765.0,67.7714,67.8668,67.7523,67.8382,486765.0
2023-12-04 14:00:00,71.11,71.2,71.05,71.11,555567.0,67.8382,67.924,67.7809,67.8382,555567.0
2023-12-04 14:30:00,71.11,71.13,71.04,71.08,536836.0,67.8382,67.8573,67.7714,67.8096,536836.0
2023-12-04 15:00:00,71.08,71.11,71.0,71.03,1066783.0,67.8096,67.8382,67.7332,67.7619,1066783.0
2023-12-04 15:30:00,71.03,71.08,70.96,71.05,2289904.0,67.7619,67.8096,67.6951,67.7809,2289904.0
2023-12-05 09:30:00,70.93,71.1,70.5,70.53,1906421.0,67.6665,67.8286,67.2562,67.2849,1906421.0
2023-12-05 10:00:00,70.53,70.8,70.48,70.79,794374.0,67.2849,67.5424,67.2372,67.5329,794374.0
2023-12-05 10:30:00,70.79,70.83,70.68,70.81,441157.0,67.5329,67.5711,67.428,67.552,441157.0
2023-12-05 11:00:00,70.81,70.85,70.59,70.75,410362.0,67.552,67.5901,67.3421,67.4947,410362.0
2023-12-05 11:30:00,70.75,70.82,70.71,70.73,279271.0,67.4947,67.5615,67.4566,67.4757,279271.0
2023-12-05 12:00:00,70.73,70.8,70.7,70.73,337736.0,67.4757,67.5424,67.447,67.4757,337736.0
2023-12-05 12:30:00,70.73,70.74,70.59,70.67,418870.0,67.4757,67.4852,67.3421,67.4184,418870.0
2023-12-05 13:00:00,70.67,70.74,70.64,70.66,475582.0,67.4184,67.4852,67.3898,67.4089,475582.0
2023-12-05 13:30:00,70.67,70.67,70.55,70.59,716228.0,67.4184,67.4184,67.3039,67.3421,716228.0
2023-12-05 14:00:00,70.59,70.61,70.45,70.46,350442.0,67.3421,67.3612,67.2085,67.2181,350442.0
2023-12-05 14:30:00,70.46,70.5,70.38,70.48,940772.0,67.2181,67.2562,67.1418,67.2372,940772.0
2023-12-05 15:00:00,70.48,70.49,70.39,70.44,634736.0,67.2372,67.2467,67.1513,67.199,634736.0
2023-12-05 15:30:00,70.44,70.53,70.41,70.47,2136956.0,67.199,67.2849,67.1704,67.2276,2136956.0
2023-12-06 09:30:00,70.32,70.46,70.09,70.25,1567133.0,67.0845,67.2181,66.8651,67.0177,1567133.0
2023-12-06 10:00:00,70.25,70.27,70.0,70.15,1403939.0,67.0177,67.0368,66.7793,66.9224,1403939.0
2023-12-06 10:30:00,70.15,70.2,70.09,70.14,705290.0,66.9224,66.97,66.8651,66.9128,705290.0
2023-12-06 11:00:00,70.13,70.26,70.13,70.21,545401.0,66.9033,67.0273,66.9033,66.9796,545401.0
2023-12-06 11:30:00,70.22,70.36,70.11,70.29,626252.0,66.9891,67.1227,66.8842,67.0559,626252.0
2023-12-06 12:00:00,70.3,70.41,70.27,70.37,402337.0,67.0654,67.1704,67.0368,67.1322,402337.0
2023-12-06 12:30:00,70.37,70.38,70.26,70.33,527793.0,67.1322,67.1418,67.0273,67.0941,527793.0
2023-12-06 13:00:00,70.33,70.42,70.29,70.42,533085.0,67.0941,67.1799,67.0559,67.1799,533085.0
2023-12-06 13:30:00,70.42,70.47,70.36,70.37,289470.0,67.1799,67.2276,67.1227,67.1322,289470.0
2023-12-06 14:00:00,70.37,70.39,70.32,70.36,354366.0,67.1322,67.1513,67.0845,67.1227,354366.0
2023-12-06 14:30:00,70.36,70.41,70.3,70.32,815470.0,67.1227,67.1704,67.0654,67.0845,815470.0
2023-12-06 15:00:00,70.32,70.39,70.3,70.34,578937.0,67.0845,67.1513,67.0654,67.1036,578937.0
2023-12-06 15:30:00,70.33,70.35,70.22,70.33,1732251.0,67.0941,67.1131,66.9891,67.0941,1732251.0
2023-12-07 09:30:00,70.5,70.58,70.27,70.36,728499.0,67.2562,67.3326,67.0368,67.1227,728499.0
2023-12-07 10:00:00,70.36,70.56,70.24,70.51,524752.0,67.1227,67.3135,67.0082,67.2658,524752.0
2023-12-07 10:30:00,70.51,70.56,70.41,70.56,587338.0,67.2658,67.3135,67.1704,67.3135,587338.0
2023-12-07 11:00:00,70.56,70.68,70.49,70.51,644474.0,67.3135,67.428,67.2467,67.2658,644474.0
2023-12-07 11:30:00,70.5,70.7,70.49,70.68,321198.0,67.2562,67.447,67.2467,67.428,321198.0
2023-12-07 12:00:00,70.68,70.76,70.65,70.7,205155.0,67.428,67.5043,67.3993,67.447,205155.0
2023-12-07 12:30:00,70.7,70.7,70.63,70.67,395401.0,67.447,67.447,67.3803,67.4184,395401.0
2023-12-07 13:00:00,70.67,70.74,70.66,70.69,380647.0,67.4184,67.4852,67.4089,67.4375,380647.0
2023-12-07 13:30:00,70.7,70.79,70.68,70.78,479678.0,67.447,67.5329,67.428,67.5234,479678.0
2023-12-07 14:00:00,70.78,70.83,70.75,70.8,461158.0,67.5234,67.5711,67.4947,67.5424,461158.0
2023-12-07 14:30:00,70.8,70.81,70.64,70.67,370392.0,67.5424,67.552,67.3898,67.4184,370392.0
2023-12-07 15:00:00,70.67,70.74,70.65,70.66,1025088.0,67.4184,67.4852,67.3993,67.4089,1025088.0
2023-12-07 15:30:00,70.66,70.68,70.53,70.59,1543956.0,67.4089,67.428,67.2849,67.3421,1543956.0
2023-12-08 09:30:00,70.47,70.53,70.21,70.35,688533.0,67.2276,67.2849,66.9796,67.1131,688533.0
2023-12-08 10:00:00,70.35,70.52,70.35,70.41,506304.0,67.1131,67.2753,67.1131,67.1704,506304.0
2023-12-08 10:30:00,70.42,70.45,70.26,70.45,422883.0,67.1799,67.2085,67.0273,67.2085,422883.0
2023-12-08 11:00:00,70.45,70.47,70.11,70.2,729958.0,67.2085,67.2276,66.8842,66.97,729958.0
2023-12-08 11:30:00,70.2,70.22,70.01,70.02,628163.0,66.97,66.9891,66.7888,66.7983,628163.0
2023-12-08 12:00:00,70.02,70.14,70.02,70.1,332446.0,66.7983,66.9128,66.7983,66.8747,332446.0
2023-12-08 12:30:00,70.1,70.11,70.04,70.08,386375.0,66.8747,66.8842,66.8174,66.8556,386375.0
2023-12-08 13:00:00,70.08,70.13,70.03,70.04,626634.0,66.8556,66.9033,66.8079,66.8174,626634.0
2023-12-08 13:30:00,70.04,70.12,70.01,70.06,401822.0,66.8174,66.8937,66.7888,66.8365,401822.0
2023-12-08 14:00:00,70.06,70.12,70.05,70.07,283995.0,66.8365,66.8937,66.827,66.846,283995.0
2023-12-08 14:30:00,70.07,70.17,70.07,70.15,401433.0,66.846,66.9414,66.846,66.9224,401433.0
2023-12-08 15:00:00,70.16,70.2,70.12,70.19,520240.0,66.9319,66.97,66.8937,66.9605,520240.0
2023-12-08 15:30:00,70.2,70.27,70.09,70.1,1419924.0,66.97,67.0368,66.8651,66.8747,1419924.0
2023-12-11 09:30:00,70.5,70.71,70.38,70.45,3906083.0,67.2562,67.4566,67.1418,67.2085,3906083.0
2023-12-11 10:00:00,70.45,70.59,70.42,70.59,1272779.0,67.2085,67.3421,67.1799,67.3421,1272779.0
2023-12-11 10:30:00,70.6,70.62,70.45,70.56,1130797.0,67.3516,67.3707,67.2085,67.3135,1130797.0
2023-12-11 11:00:00,70.55,70.71,70.54,70.66,1019245.0,67.3039,67.4566,67.2944,67.4089,1019245.0
2023-12-11 11:30:00,70.66,70.7,70.6,70.7,627812.0,67.4089,67.447,67.3516,67.447,627812.0
2023-12-11 12:00:00,70.7,70.72,70.61,70.62,604414.0,67.447,67.4661,67.3612,67.3707,604414.0
2023-12-11 12:30:00,70.62,70.62,70.53,70.56,718742.0,67.3707,67.3707,67.2849,67.3135,718742.0
2023-12-11 13:00:00,70.56,70.63,70.5,70.62,690511.0,67.3135,67.3803,67.2562,67.3707,690511.0
2023-12-11 13:30:00,70.62,70.64,70.56,70.64,439575.0,67.3707,67.3898,67.3135,67.3898,439575.0
2023-12-11 14:00:00,70.63,70.64,70.53,70.55,611839.0,67.3803,67.3898,67.2849,67.3039,611839.0
2023-12-11 14:30:00,70.55,70.64,70.54,70.61,649313.0,67.3039,67.3898,67.2944,67.3612,649313.0
2023-12-11 15:00:00,70.6,70.7,70.56,70.7,1015554.0,67.3516,67.447,67.3135,67.447,1015554.0
2023-12-11 15:30:00,70.7,70.81,70.67,70.78,2548376.0,67.447,67.552,67.4184,67.5234,2548376.0
2023-12-12 09:30:00,70.94,70.99,70.61,70.76,915865.0,67.676,67.7237,67.3612,67.5043,915865.0
2023-12-12 10:00:00,70.75,70.91,70.75,70.87,561133.0,67.4947,67.6474,67.4947,67.6092,561133.0
2023-12-12 10:30:00,70.87,70.93,70.83,70.87,556607.0,67.6092,67.6665,67.5711,67.6092,556607.0
2023-12-12 11:00:00,70.87,70.9,70.69,70.8,399501.0,67.6092,67.6378,67.4375,67.5424,399501.0
2023-12-12 11:30:00,70.8,70.81,70.74,70.8,739401.0,67.5424,67.552,67.4852,67.5424,739401.0
2023-12-12 12:00:00,70.79,70.91,70.78,70.89,270316.0,67.5329,67.6474,67.5234,67.6283,270316.0
2023-12-12 12:30:00,70.89,70.91,70.79,70.81,271514.0,67.6283,67.6474,67.5329,67.552,271514.0
2023-12-12 13:00:00,70.8,70.85,70.75,70.8,410358.0,67.5424,67.5901,67.4947,67.5424,410358.0
2023-12-12 13:30:00,70.8,70.82,70.74,70.79,262840.0,67.5424,67.5615,67.4852,67.5329,262840.0
2023-12-12 14:00:00,70.79,70.82,70.72,70.81,327244.0,67.5329,67.5615,67.4661,67.552,327244.0
2023-12-12 14:30:00,70.82,70.89,70.79,70.88,347573.0,67.5615,67.6283,67.5329,67.6188,347573.0
2023-12-12 15:00:00,70.89,71.01,70.87,70.96,515989.0,67.6283,67.7428,67.6092,67.6951,515989.0
2023-12-12 15:30:00,70.96,71.0,70.89,71.0,1957860.0,67.6951,67.7332,67.6283,67.7332,1957860.0
2023-12-13 09:30:00,71.0,71.05,70.81,70.98,929255.0,67.7332,67.7809,67.552,67.7142,929255.0
2023-12-13 10:00:00,70.98,71.18,70.91,71.17,524674.0,67.7142,67.905,67.6474,67.8954,524674.0
2023-12-13 10:30:00,71.17,71.28,71.12,71.21,368889.0,67.8954,68.0004,67.8477,67.9336,368889.0
2023-12-13 11:00:00,71.21,71.37,71.2,71.3,279720.0,67.9336,68.0862,67.924,68.0194,279720.0
2023-12-13 11:30:00,71.31,71.37,71.29,71.33,313995.0,68.029,68.0862,68.0099,68.0481,313995.0
2023-12-13 12:00:00,71.33,71.38,71.3,71.36,494839.0,68.0481,68.0958,68.0194,68.0767,494839.0
2023-12-13 12:30:00,71.37,71.43,71.36,71.4,439836.0,68.0862,68.1435,68.0767,68.1148,439836.0
2023-12-13 13:00:00,71.4,71.42,71.37,71.4,260519.0,68.1148,68.1339,68.0862,68.1148,260519.0
2023-12-13 13:30:00,71.39,71.44,71.35,71.39,496040.0,68.1053,68.153,68.0671,68.1053,496040.0
2023-12-13 14:00:00,71.4,71.73,71.39,71.7,1487837.0,68.1148,68.4297,68.1053,68.401,1487837.0
2023-12-13 14:30:00,71.7,72.05,71.68,72.03,1779236.0,68.401,68.7349,68.382,68.7159,1779236.0
2023-12-13 15:00:00,72.02,72.22,72.01,72.2,1836201.0,68.7063,68.8971,68.6968,68.878,1836201.0
2023-12-13 15:30:00,72.2,72.32,72.15,72.31,3706012.0,68.878,68.9925,68.8303,68.983,3706012.0
2023-12-14 09:30:00,72.36,72.47,71.89,72.05,2259007.0,69.0307,69.1356,68.5823,68.7349,2259007.0
2023-12-14 10:00:00,72.05,72.07,71.86,71.97,1351652.0,68.7349,68.754,68.5537,68.6586,1351652.0
2023-12-14 10:30:00,71.98,72.02,71.88,71.97,796396.0,68.6682,68.7063,68.5728,68.6586,796396.0
2023-12-14 11:00:00,71.97,72.01,71.78,71.84,902276.0,68.6586,68.6968,68.4774,68.5346,902276.0
2023-12-14 11:30:00,71.84,71.98,71.78,71.92,708332.0,68.5346,68.6682,68.4774,68.6109,708332.0
2023-12-14 12:00:00,71.92,72.02,71.91,71.96,527584.0,68.6109,68.7063,68.6014,68.6491,527584.0
2023-12-14 12:30:00,71.96,72.06,71.92,71.94,650801.0,68.6491,68.7445,68.6109,68.63,650801.0
2023-12-14 13:00:00,71.94,71.94,71.71,71.73,530642.0,68.63,68.63,68.4106,68.4297,530642.0
2023-12-14 13:30:00,71.74,71.75,71.5,71.57,647181.0,68.4392,68.4487,68.2102,68.277,647181.0
2023-12-14 14:00:00,71.56,71.58,71.42,71.51,744421.0,68.2675,68.2866,68.1339,68.2198,744421.0
2023-12-14 14:30:00,71.51,71.52,71.27,71.39,931481.0,68.2198,68.2293,67.9908,68.1053,931481.0
2023-12-14 15:00:00,71.38,71.44,71.28,71.39,848934.0,68.0958,68.153,68.0004,68.1053,848934.0
2023-12-14 15:30:00,71.39,71.42,71.19,71.25,4007028.0,68.1053,68.1339,67.9145,67.9717,4007028.0
2023-12-15 09:30:00,71.14,71.39,70.96,71.09,1950937.0,67.8668,68.1053,67.6951,67.8191,1950937.0
2023-12-15 10:00:00,71.1,71.32,70.99,71.3,1214789.0,67.8286,68.0385,67.7237,68.0194,1214789.0
2023-12-15 10:30:00,71.3,71.37,71.12,71.24,850657.0,68.0194,68.0862,67.8477,67.9622,850657.0
2023-12-15 11:00:00,71.25,71.34,71.19,71.28,692106.0,67.9717,68.0576,67.9145,68.0004,692106.0
2023-12-15 11:30:00,71.28,71.42,71.28,71.34,543161.0,68.0004,68.1339,68.0004,68.0576,543161.0
2023-12-15 12:00:00,71.35,71.45,71.35,71.41,765383.0,68.0671,68.1625,68.0671,68.1244,765383.0
2023-12-15 12:30:00,71.41,71.42,71.22,71.29,709478.0,68.1244,68.1339,67.9431,68.0099,709478.0
2023-12-15 13:00:00,71.29,71.31,71.2,71.25,756284.0,68.0099,68.029,67.924,67.9717,756284.0
2023-12-15 13:30:00,71.25,71.3,71.12,71.16,1302363.0,67.9717,68.0194,67.8477,67.8859,1302363.0
2023-12-15 14:00:00,71.15,71.21,71.04,71.13,717032.0,67.8763,67.9336,67.7714,67.8573,717032.0
2023-12-15 14:30:00,71.14,71.25,71.13,71.2,1050687.0,67.8668,67.9717,67.8573,67.924,1050687.0
2023-12-15 15:00:00,71.2,71.29,71.2,71.27,1411819.0,67.924,68.0099,67.924,67.9908,1411819.0
2023-12-15 15:30:00,71.27,71.39,71.17,71.22,3804011.0,67.9908,68.1053,67.8954,67.9431,3804011.0
2023-12-18 09:30:00,71.01,71.13,70.85,71.07,1258704.0,68.2515,68.3668,68.0977,68.3091,1258704.0
2023-12-18 10:00:00,71.07,71.21,71.06,71.2,689312.0,68.3091,68.4437,68.2995,68.4341,689312.0
2023-12-18 10:30:00,71.2,71.41,71.18,71.4,589930.0,68.4341,68.6359,68.4149,68.6263,589930.0
2023-12-18 11:00:00,71.4,71.64,71.38,71.6,616056.0,68.6263,68.857,68.6071,68.8185,616056.0
2023-12-18 11:30:00,71.6,71.7,71.49,71.5,526910.0,68.8185,68.9147,68.7128,68.7224,526910.0
2023-12-18 12:00:00,71.5,71.62,71.46,71.61,541525.0,68.7224,68.8378,68.684,68.8282,541525.0
2023-12-18 12:30:00,71.61,71.64,71.5,71.56,287211.0,68.8282,68.857,68.7224,68.7801,287211.0
2023-12-18 13:00:00,71.56,71.61,71.52,71.59,266333.0,68.7801,68.8282,68.7417,68.8089,266333.0
2023-12-18 13:30:00,71.59,71.61,71.53,71.57,261886.0,68.8089,68.8282,68.7513,68.7897,261886.0
2023-12-18 14:00:00,71.57,71.6,71.46,71.53,438017.0,68.7897,68.8185,68.684,68.7513,438017.0
2023-12-18 14:30:00,71.52,71.57,71.46,71.52,794621.0,68.7417,68.7897,68.684,68.7417,794621.0
2023-12-18 15:00:00,71.51,71.52,71.39,71.44,1127737.0,68.732,68.7417,68.6167,68.6648,1127737.0
2023-12-18 15:30:00,71.44,71.47,71.41,71.42,2760076.0,68.6648,68.6936,68.6359,68.6455,2760076.0
2023-12-19 09:30:00,71.31,71.54,71.28,71.53,1473577.0,68.5398,68.7609,68.511,68.7513,1473577.0
2023-12-19 10:00:00,71.53,71.66,71.44,71.45,549290.0,68.7513,68.8762,68.6648,68.6744,549290.0
2023-12-19 10:30:00,71.44,71.65,71.42,71.6,340434.0,68.6648,68.8666,68.6455,68.8185,340434.0
2023-12-19 11:00:00,71.6,71.66,71.52,71.57,309595.0,68.8185,68.8762,68.7417,68.7897,309595.0
2023-12-19 11:30:00,71.57,71.57,71.42,71.5,278115.0,68.7897,68.7897,68.6455,68.7224,278115.0
2023-12-19 12:00:00,71.5,71.55,71.4,71.42,311537.0,68.7224,68.7705,68.6263,68.6455,311537.0
2023-12-19 12:30:00,71.42,71.5,71.41,71.45,219564.0,68.6455,68.7224,68.6359,68.6744,219564.0
2023-12-19 13:00:00,71.45,71.46,71.39,71.42,530178.0,68.6744,68.684,68.6167,68.6455,530178.0
2023-12-19 13:30:00,71.42,71.49,71.38,71.47,244577.0,68.6455,68.7128,68.6071,68.6936,244577.0
2023-12-19 14:00:00,71.46,71.54,71.45,71.47,218384.0,68.684,68.7609,68.6744,68.6936,218384.0
2023-12-19 14:30:00,71.48,71.5,71.43,71.47,294648.0,68.7032,68.7224,68.6551,68.6936,294648.0
2023-12-19 15:00:00,71.47,71.5,71.43,71.46,577560.0,68.6936,68.7224,68.6551,68.684,577560.0
2023-12-19 15:30:00,71.45,71.61,71.45,71.59,1624105.0,68.6744,68.8282,68.6744,68.8089,1624105.0
2023-12-20 09:30:00,71.12,71.27,71.01,71.06,1974962.0,68.3572,68.5014,68.2515,68.2995,1974962.0
2023-12-20 10:00:00,71.06,71.12,70.93,71.0,835635.0,68.2995,68.3572,68.1746,68.2419,835635.0
2023-12-20 10:30:00,71.0,71.1,70.99,71.01,1044982.0,68.2419,68.338,68.2322,68.2515,1044982.0
2023-12-20 11:00:00,71.01,71.06,70.9,70.99,849111.0,68.2515,68.2995,68.1457,68.2322,849111.0
2023-12-20 11:30:00,70.99,71.01,70.91,70.92,602937.0,68.2322,68.2515,68.1553,68.165,602937.0
2023-12-20 12:00:00,70.92,71.01,70.89,70.92,437375.0,68.165,68.2515,68.1361,68.165,437375.0
2023-12-20 12:30:00,70.93,71.0,70.91,70.97,387224.0,68.1746,68.2419,68.1553,68.213,387224.0
2023-12-20 13:00:00,70.98,71.03,70.95,71.0,327260.0,68.2226,68.2707,68.1938,68.2419,327260.0
2023-12-20 13:30:00,71.0,71.05,70.96,71.0,540390.0,68.2419,68.2899,68.2034,68.2419,540390.0
2023-12-20 14:00:00,70.99,71.04,70.97,71.02,420265.0,68.2322,68.2803,68.213,68.2611,420265.0
2023-12-20 14:30:00,71.02,71.04,70.57,70.59,987242.0,68.2611,68.2803,67.8286,67.8478,987242.0
2023-12-20 15:00:00,70.58,70.61,70.43,70.44,1821362.0,67.8382,67.867,67.694,67.7036,1821362.0
2023-12-20 15:30:00,70.45,70.5,70.2,70.24,4254068.0,67.7132,67.7613,67.4729,67.5114,4254068.0
2023-12-21 09:30:00,70.6,70.69,70.53,70.57,1365511.0,67.8574,67.9439,67.7901,67.8286,1365511.0
2023-12-21 10:00:00,70.57,70.73,70.45,70.56,668105.0,67.8286,67.9823,67.7132,67.8189,668105.0
2023-12-21 10:30:00,70.56,70.74,70.56,70.67,621537.0,67.8189,67.992,67.8189,67.9247,621537.0
2023-12-21 11:00:00,70.67,70.68,70.45,70.5,453457.0,67.9247,67.9343,67.7132,67.7613,453457.0
2023-12-21 11:30:00,70.5,70.51,70.33,70.34,804324.0,67.7613,67.7709,67.5979,67.6075,804324.0
2023-12-21 12:00:00,70.34,70.34,70.15,70.2,530247.0,67.6075,67.6075,67.4249,67.4729,530247.0
2023-12-21 12:30:00,70.21,70.29,70.15,70.18,335920.0,67.4825,67.5594,67.4249,67.4537,335920.0
2023-12-21 13:00:00,70.18,70.27,70.12,70.24,405694.0,67.4537,67.5402,67.396,67.5114,405694.0
2023-12-21 13:30:00,70.24,70.32,70.21,70.31,438716.0,67.5114,67.5883,67.4825,67.5787,438716.0
2023-12-21 14:00:00,70.31,70.4,70.3,70.37,502117.0,67.5787,67.6652,67.569,67.6363,502117.0
2023-12-21 14:30:00,70.37,70.45,70.35,70.43,343617.0,67.6363,67.7132,67.6171,67.694,343617.0
2023-12-21 15:00:00,70.43,70.59,70.4,70.59,549768.0,67.694,67.8478,67.6652,67.8478,549768.0
2023-12-21 15:30:00,70.59,70.75,70.56,70.71,2250290.0,67.8478,68.0016,67.8189,67.9631,2250290.0
2023-12-22 09:30:00,70.95,71.33,70.79,71.3,900697.0,68.1938,68.559,68.04,68.5302,900697.0
2023-12-22 10:00:00,71.3,71.32,71.19,71.29,639157.0,68.5302,68.5494,68.4245,68.5206,639157.0
2023-12-22 10:30:00,71.3,71.35,71.23,71.25,435124.0,68.5302,68.5783,68.4629,68.4821,435124.0
2023-12-22 11:00:00,71.24,71.32,71.17,71.28,621128.0,68.4725,68.5494,68.4052,68.511,621128.0
2023-12-22 11:30:00,71.27,71.33,71.22,71.23,300870.0,68.5014,68.559,68.4533,68.4629,300870.0
2023-12-22 12:00:00,71.23,71.29,71.22,71.28,375407.0,68.4629,68.5206,68.4533,68.511,375407.0
2023-12-22 12:30:00,71.28,71.35,71.24,71.33,287461.0,68.511,68.5783,68.4725,68.559,287461.0
2023-12-22 13:00:00,71.32,71.33,71.28,71.31,157983.0,68.5494,68.559,68.511,68.5398,157983.0
2023-12-22 13:30:00,71.31,71.32,71.22,71.25,410377.0,68.5398,68.5494,68.4533,68.4821,410377.0
2023-12-22 14:00:00,71.24,71.25,70.99,70.99,386393.0,68.4725,68.4821,68.2322,68.2322,386393.0
2023-12-22 14:30:00,70.99,71.2,70.95,71.17,881347.0,68.2322,68.4341,68.1938,68.4052,881347.0
2023-12-22 15:00:00,71.17,71.22,71.13,71.2,415042.0,68.4052,68.4533,68.3668,68.4341,415042.0
2023-12-22 15:30:00,71.2,71.22,71.12,71.21,1309147.0,68.4341,68.4533,68.3572,68.4437,1309147.0
2023-12-26 09:30:00,71.17,71.23,71.07,71.19,570669.0,68.4052,68.4629,68.3091,68.4245,570669.0
2023-12-26 10:00:00,71.19,71.35,71.18,71.32,277592.0,68.4245,68.5783,68.4149,68.5494,277592.0
2023-12-26 10:30:00,71.32,71.38,71.28,71.3,222446.0,68.5494,68.6071,68.511,68.5302,222446.0
2023-12-26 11:00:00,71.31,71.36,71.27,71.33,281378.0,68.5398,68.5879,68.5014,68.559,281378.0
2023-12-26 11:30:00,71.33,71.39,71.3,71.38,299921.0,68.559,68.6167,68.5302,68.6071,299921.0
2023-12-26 12:00:00,71.37,71.39,71.35,71.37,339550.0,68.5975,68.6167,68.5783,68.5975,339550.0
2023-12-26 12:30:00,71.36,71.46,71.33,71.44,197227.0,68.5879,68.684,68.559,68.6648,197227.0
2023-12-26 13:00:00,71.44,71.53,71.43,71.51,161906.0,68.6648,68.7513,68.6551,68.732,161906.0
2023-12-26 13:30:00,71.51,71.53,71.47,71.52,147085.0,68.732,68.7513,68.6936,68.7417,147085.0
2023-12-26 14:00:00,71.52,71.55,71.48,71.55,534636.0,68.7417,68.7705,68.7032,68.7705,534636.0
2023-12-26 14:30:00,71.55,71.61,71.54,71.6,459195.0,68.7705,68.8282,68.7609,68.8185,459195.0
2023-12-26 15:00:00,71.59,71.7,71.52,71.64,476020.0,68.8089,68.9147,68.7417,68.857,476020.0
2023-12-26 15:30:00,71.64,71.67,71.51,71.54,1786151.0,68.857,68.8858,68.732,68.7609,1786151.0
2023-12-27 09:30:00,71.54,71.62,71.44,71.6,541397.0,68.7609,68.8378,68.6648,68.8185,541397.0
2023-12-27 10:00:00,71.61,71.71,71.57,71.69,317277.0,68.8282,68.9243,68.7897,68.905,317277.0
2023-12-27 10:30:00,71.69,71.77,71.66,71.73,411666.0,68.905,68.9819,68.8762,68.9435,411666.0
2023-12-27 11:00:00,71.72,71.78,71.69,71.73,324031.0,68.9339,68.9916,68.905,68.9435,324031.0
2023-12-27 11:30:00,71.74,71.79,71.72,71.75,216033.0,68.9531,69.0012,68.9339,68.9627,216033.0
2023-12-27 12:00:00,71.74,71.74,71.69,71.7,208495.0,68.9531,68.9531,68.905,68.9147,208495.0
2023-12-27 12:30:00,71.7,71.7,71.61,71.68,151028.0,68.9147,68.9147,68.8282,68.8954,151028.0
2023-12-27 13:00:00,71.68,71.83,71.67,71.81,1171235.0,68.8954,69.0396,68.8858,69.0204,1171235.0
2023-12-27 13:30:00,71.82,71.85,71.77,71.8,279810.0,69.03,69.0588,68.9819,69.0108,279810.0
2023-12-27 14:00:00,71.8,71.8,71.62,71.77,1048979.0,69.0108,69.0108,68.8378,68.9819,1048979.0
2023-12-27 14:30:00,71.78,71.78,71.67,71.73,374546.0,68.9916,68.9916,68.8858,68.9435,374546.0
2023-12-27 15:00:00,71.74,71.82,71.72,71.76,320413.0,68.9531,69.03,68.9339,68.9723,320413.0
2023-12-27 15:30:00,71.76,71.84,71.68,71.84,1342842.0,68.9723,69.0492,68.8954,69.0492,1342842.0
2023-12-28 09:30:00,71.75,71.97,71.73,71.95,653079.0,68.9627,69.1742,68.9435,69.1549,653079.0
2023-12-28 10:00:00,71.95,71.97,71.86,71.94,248159.0,69.1549,69.1742,69.0684,69.1453,248159.0
2023-12-28 10:30:00,71.94,71.95,71.8,71.84,462328.0,69.1453,69.1549,69.0108,69.0492,462328.0
2023-12-28 11:00:00,71.84,71.9,71.78,71.83,350837.0,69.0492,69.1069,68.9916,69.0396,350837.0
2023-12-28 11:30:00,71.83,71.85,71.79,71.8,231222.0,69.0396,69.0588,69.0012,69.0108,231222.0
2023-12-28 12:00:00,71.8,71.84,71.73,71.74,223259.0,69.0108,69.0492,68.9435,68.9531,223259.0
2023-12-28 12:30:00,71.74,71.79,71.72,71.75,196109.0,68.9531,69.0012,68.9339,68.9627,196109.0
2023-12-28 13:00:00,71.75,71.81,71.65,71.73,259750.0,68.9627,69.0204,68.8666,68.9435,259750.0
2023-12-28 13:30:00,71.73,71.82,71.73,71.8,268986.0,68.9435,69.03,68.9435,69.0108,268986.0
2023-12-28 14:00:00,71.79,71.89,71.79,71.87,188990.0,69.0012,69.0973,69.0012,69.0781,188990.0
2023-12-28 14:30:00,71.87,71.9,71.82,71.87,312005.0,69.0781,69.1069,69.03,69.0781,312005.0
2023-12-28 15:00:00,71.87,71.89,71.8,71.84,631173.0,69.0781,69.0973,69.0108,69.0492,631173.0
2023-12-28 15:30:00,71.84,71.92,71.83,71.9,1508521.0,69.0492,69.1261,69.0396,69.1069,1508521.0
2023-12-29 09:30:00,71.78,71.97,71.78,71.83,730383.0,68.9916,69.1742,68.9916,69.0396,730383.0
2023-12-29 10:00:00,71.83,71.94,71.83,71.92,356927.0,69.0396,69.1453,69.0396,69.1261,356927.0
2023-12-29 10:30:00,71.93,72.01,71.89,71.97,960749.0,69.1357,69.2126,69.0973,69.1742,960749.0
2023-12-29 11:00:00,71.97,72.05,71.92,71.93,552498.0,69.1742,69.2511,69.1261,69.1357,552498.0
2023-12-29 11:30:00,71.93,71.98,71.79,71.8,335122.0,69.1357,69.1838,69.0012,69.0108,335122.0
2023-12-29 12:00:00,71.8,71.84,71.71,71.77,735823.0,69.0108,69.0492,68.9243,68.9819,735823.0
2023-12-29 12:30:00,71.77,71.9,71.76,71.88,402558.0,68.9819,69.1069,68.9723,69.0877,402558.0
2023-12-29 13:00:00,71.88,71.92,71.84,71.86,602766.0,69.0877,69.1261,69.0492,69.0684,602766.0
2023-12-29 13:30:00,71.86,71.94,71.84,71.89,237592.0,69.0684,69.1453,69.0492,69.0973,237592.0
2023-12-29 14:00:00,71.89,71.98,71.88,71.93,487046.0,69.0973,69.1838,69.0877,69.1357,487046.0
2023-12-29 14:30:00,71.93,71.98,71.92,71.95,294997.0,69.1357,69.1838,69.1261,69.1549,294997.0
2023-12-29 15:00:00,71.95,72.02,71.91,72.02,744981.0,69.1549,69.2222,69.1165,69.2222,744981.0
2023-12-29 15:30:00,72.02,72.07,71.92,72.01,2593767.0,69.2222,69.2703,69.1261,69.2126,2593767.0
2024-01-02 09:30:00,71.77,72.46,71.77,72.42,1106826.0,68.9819,69.6451,68.9819,69.6067,1106826.0
2024-01-02 10:00:00,72.42,72.68,72.39,72.66,709073.0,69.6067,69.8566,69.5779,69.8374,709073.0
2024-01-02 10:30:00,72.66,72.96,72.57,72.81,1324493.0,69.8374,70.1257,69.7509,69.9815,1324493.0
2024-01-02 11:00:00,72.8,72.8,72.63,72.65,720104.0,69.9719,69.9719,69.8085,69.8278,720104.0
2024-01-02 11:30:00,72.64,72.8,72.63,72.78,447945.0,69.8181,69.9719,69.8085,69.9527,447945.0
2024-01-02 12:00:00,72.78,72.83,72.71,72.83,1143624.0,69.9527,70.0008,69.8854,70.0008,1143624.0
2024-01-02 12:30:00,72.83,72.9,72.81,72.89,386831.0,70.0008,70.068,69.9815,70.0584,386831.0
2024-01-02 13:00:00,72.89,72.9,72.78,72.82,405144.0,70.0584,70.068,69.9527,69.9912,405144.0
2024-01-02 13:30:00,72.81,72.9,72.77,72.83,535182.0,69.9815,70.068,69.9431,70.0008,535182.0
2024-01-02 14:00:00,72.83,72.88,72.78,72.82,940758.0,70.0008,70.0488,69.9527,69.9912,940758.0
2024-01-02 14:30:00,72.81,72.86,72.77,72.83,659377.0,69.9815,70.0296,69.9431,70.0008,659377.0
2024-01-02 15:00:00,72.82,72.85,72.72,72.77,915856.0,69.9912,70.02,69.895,69.9431,915856.0
2024-01-02 15:30:00,72.77,72.85,72.68,72.84,2250142.0,69.9431,70.02,69.8566,70.0104,2250142.0
2024-01-03 09:30:00,72.97,73.09,72.54,72.76,2088600.0,70.1353,70.2507,69.722,69.9335,2088600.0
2024-01-03 10:00:00,72.77,72.81,72.57,72.69,1067577.0,69.9431,69.9815,69.7509,69.8662,1067577.0
2024-01-03 10:30:00,72.69,72.7,72.45,72.5,1084535.0,69.8662,69.8758,69.6355,69.6836,1084535.0
2024-01-03 11:00:00,72.5,72.68,72.49,72.66,598351.0,69.6836,69.8566,69.674,69.8374,598351.0
2024-01-03 11:30:00,72.66,72.69,72.58,72.63,403750.0,69.8374,69.8662,69.7605,69.8085,403750.0
2024-01-03 12:00:00,72.63,72.66,72.52,72.62,596097.0,69.8085,69.8374,69.7028,69.7989,596097.0
2024-01-03 12:30:00,72.62,72.69,72.61,72.67,524364.0,69.7989,69.8662,69.7893,69.847,524364.0
2024-01-03 13:00:00,72.66,72.7,72.55,72.57,477765.0,69.8374,69.8758,69.7316,69.7509,477765.0
2024-01-03 13:30:00,72.57,72.58,72.45,72.47,602553.0,69.7509,69.7605,69.6355,69.6547,602553.0
2024-01-03 14:00:00,72.47,72.61,72.4,72.55,892397.0,69.6547,69.7893,69.5875,69.7316,892397.0
2024-01-03 14:30:00,72.56,72.59,72.44,72.45,594824.0,69.7413,69.7701,69.6259,69.6355,594824.0
2024-01-03 15:00:00,72.44,72.45,72.24,72.31,902536.0,69.6259,69.6355,69.4337,69.501,902536.0
2024-01-03 15:30:00,72.31,72.36,72.16,72.26,3176316.0,69.501,69.549,69.3568,69.4529,3176316.0
2024-01-04 09:30:00,72.22,72.41,72.02,72.35,1243011.0,69.4145,69.5971,69.2222,69.5394,1243011.0
2024-01-04 10:00:00,72.35,72.44,72.22,72.33,779187.0,69.5394,69.6259,69.4145,69.5202,779187.0
2024-01-04 10:30:00,72.34,72.57,72.31,72.56,475730.0,69.5298,69.7509,69.501,69.7413,475730.0
2024-01-04 11:00:00,72.56,72.66,72.51,72.59,472309.0,69.7413,69.8374,69.6932,69.7701,472309.0
2024-01-04 11:30:00,72.59,72.6,72.41,72.44,517448.0,69.7701,69.7797,69.5971,69.6259,517448.0
2024-01-04 12:00:00,72.44,72.46,72.34,72.39,532353.0,69.6259,69.6451,69.5298,69.5779,532353.0
2024-01-04 12:30:00,72.38,72.4,72.31,72.36,252171.0,69.5682,69.5875,69.501,69.549,252171.0
2024-01-04 13:00:00,72.36,72.41,72.33,72.36,280479.0,69.549,69.5971,69.5202,69.549,280479.0
2024-01-04 13:30:00,72.36,72.42,72.32,72.37,220332.0,69.549,69.6067,69.5106,69.5586,220332.0
2024-01-04 14:00:00,72.36,72.41,72.33,72.37,327223.0,69.549,69.5971,69.5202,69.5586,327223.0
2024-01-04 14:30:00,72.37,72.39,72.28,72.34,302127.0,69.5586,69.5779,69.4721,69.5298,302127.0
2024-01-04 15:00:00,72.34,72.38,72.28,72.32,549958.0,69.5298,69.5682,69.4721,69.5106,549958.0
2024-01-04 15:30:00,72.32,72.39,72.18,72.19,2366317.0,69.5106,69.5779,69.376,69.3856,2366317.0
2024-01-05 09:30:00,72.21,72.26,71.99,72.23,1075641.0,69.4048,69.4529,69.1934,69.4241,1075641.0
2024-01-05 10:00:00,72.23,72.48,72.23,72.34,1102905.0,69.4241,69.6644,69.4241,69.5298,1102905.0
2024-01-05 10:30:00,72.35,72.39,72.27,72.34,413493.0,69.5394,69.5779,69.4625,69.5298,413493.0
2024-01-05 11:00:00,72.34,72.42,72.17,72.21,931120.0,69.5298,69.6067,69.3664,69.4048,931120.0
2024-01-05 11:30:00,72.21,72.25,71.96,71.99,689314.0,69.4048,69.4433,69.1646,69.1934,689314.0
2024-01-05 12:00:00,71.99,72.0,71.77,71.79,574559.0,69.1934,69.203,68.9819,69.0012,574559.0
2024-01-05 12:30:00,71.78,71.84,71.74,71.77,356411.0,68.9916,69.0492,68.9531,68.9819,356411.0
2024-01-05 13:00:00,71.76,71.77,71.59,71.75,422714.0,68.9723,68.9819,68.8089,68.9627,422714.0
2024-01-05 13:30:00,71.75,71.89,71.72,71.88,366427.0,68.9627,69.0973,68.9339,69.0877,366427.0
2024-01-05 14:00:00,71.88,72.0,71.88,71.91,344211.0,69.0877,69.203,69.0877,69.1165,344211.0
2024-01-05 14:30:00,71.91,71.97,71.76,71.78,712696.0,69.1165,69.1742,68.9723,68.9916,712696.0
2024-01-05 15:00:00,71.78,71.86,71.76,71.84,1376973.0,68.9916,69.0684,68.9723,69.0492,1376973.0
2024-01-05 15:30:00,71.84,72.07,71.78,72.02,2528859.0,69.0492,69.2703,68.9916,69.2222,2528859.0
2024-01-08 09:30:00,72.02,72.28,72.02,72.15,1111433.0,69.2222,69.4721,69.2222,69.3472,1111433.0
2024-01-08 10:00:00,72.15,72.17,71.98,72.08,781836.0,69.3472,69.3664,69.1838,69.2799,781836.0
2024-01-08 10:30:00,72.08,72.26,72.08,72.18,587037.0,69.2799,69.4529,69.2799,69.376,587037.0
2024-01-08 11:00:00,72.19,72.24,72.11,72.22,554672.0,69.3856,69.4337,69.3087,69.4145,554672.0
2024-01-08 11:30:00,72.21,72.28,72.15,72.24,498151.0,69.4048,69.4721,69.3472,69.4337,498151.0
2024-01-08 12:00:00,72.23,72.28,72.15,72.17,532068.0,69.4241,69.4721,69.3472,69.3664,532068.0
2024-01-08 12:30:00,72.17,72.31,72.14,72.3,267341.0,69.3664,69.501,69.3376,69.4914,267341.0
2024-01-08 13:00:00,72.3,72.35,72.22,72.26,446791.0,69.4914,69.5394,69.4145,69.4529,446791.0
2024-01-08 13:30:00,72.26,72.3,72.22,72.28,385318.0,69.4529,69.4914,69.4145,69.4721,385318.0
2024-01-08 14:00:00,72.28,72.43,72.23,72.4,472957.0,69.4721,69.6163,69.4241,69.5875,472957.0
2024-01-08 14:30:00,72.4,72.54,72.39,72.52,546175.0,69.5875,69.722,69.5779,69.7028,546175.0
2024-01-08 15:00:00,72.52,72.55,72.44,72.48,539077.0,69.7028,69.7316,69.6259,69.6644,539077.0
2024-01-08 15:30:00,72.48,72.57,72.41,72.53,1943626.0,69.6644,69.7509,69.5971,69.7124,1943626.0
2024-01-09 09:30:00,72.27,72.36,72.01,72.3,1119269.0,69.4625,69.549,69.2126,69.4914,1119269.0
2024-01-09 10:00:00,72.3,72.39,72.25,72.3,483100.0,69.4914,69.5779,69.4433,69.4914,483100.0
2024-01-09 10:30:00,72.3,72.43,72.28,72.31,320153.0,69.4914,69.6163,69.4721,69.501,320153.0
2024-01-09 11:00:00,72.31,72.4,72.29,72.38,333621.0,69.501,69.5875,69.4817,69.5682,333621.0
2024-01-09 11:30:00,72.38,72.44,72.36,72.41,360839.0,69.5682,69.6259,69.549,69.5971,360839.0
2024-01-09 12:00:00,72.4,72.42,72.34,72.39,360879.0,69.5875,69.6067,69.5298,69.5779,360879.0
2024-01-09 12:30:00,72.38,72.43,72.35,72.35,360013.0,69.5682,69.6163,69.5394,69.5394,360013.0
2024-01-09 13:00:00,72.36,72.43,72.29,72.33,347536.0,69.549,69.6163,69.4817,69.5202,347536.0
2024-01-09 13:30:00,72.33,72.48,72.27,72.44,531801.0,69.5202,69.6644,69.4625,69.6259,531801.0
2024-01-09 14:00:00,72.44,72.51,72.41,72.47,292293.0,69.6259,69.6932,69.5971,69.6547,292293.0
2024-01-09 14:30:00,72.47,72.51,72.45,72.46,267517.0,69.6547,69.6932,69.6355,69.6451,267517.0
2024-01-09 15:00:00,72.47,72.59,72.41,72.53,488044.0,69.6547,69.7701,69.5971,69.7124,488044.0
2024-01-09 15:30:00,72.54,72.73,72.51,72.71,1684322.0,69.722,69.9046,69.6932,69.8854,1684322.0
2024-01-10 09:30:00,72.67,73.0,72.62,72.79,1083093.0,69.847,70.1642,69.7989,69.9623,1083093.0
2024-01-10 10:00:00,72.78,72.86,72.63,72.72,451121.0,69.9527,70.0296,69.8085,69.895,451121.0
2024-01-10 10:30:00,72.73,72.75,72.56,72.58,575637.0,69.9046,69.9239,69.7413,69.7605,575637.0
2024-01-10 11:00:00,72.59,72.61,72.46,72.57,712984.0,69.7701,69.7893,69.6451,69.7509,712984.0
2024-01-10 11:30:00,72.56,72.61,72.51,72.59,475769.0,69.7413,69.7893,69.6932,69.7701,475769.0
2024-01-10 12:00:00,72.6,72.61,72.5,72.52,555189.0,69.7797,69.7893,69.6836,69.7028,555189.0
2024-01-10 12:30:00,72.52,72.53,72.43,72.48,403059.0,69.7028,69.7124,69.6163,69.6644,403059.0
2024-01-10 13:00:00,72.49,72.51,72.38,72.4,699727.0,69.674,69.6932,69.5682,69.5875,699727.0
2024-01-10 13:30:00,72.4,72.49,72.36,72.48,384799.0,69.5875,69.674,69.549,69.6644,384799.0
2024-01-10 14:00:00,72.48,72.58,72.44,72.58,514407.0,69.6644,69.7605,69.6259,69.7605,514407.0
2024-01-10 14:30:00,72.58,72.65,72.54,72.63,660032.0,69.7605,69.8278,69.722,69.8085,660032.0
2024-01-10 15:00:00,72.63,72.69,72.54,72.57,1336489.0,69.8085,69.8662,69.722,69.7509,1336489.0
2024-01-10 15:30:00,72.58,72.61,72.39,72.56,2423867.0,69.7605,69.7893,69.5779,69.7413,2423867.0
2024-01-11 09:30:00,72.59,72.59,72.3,72.38,858861.0,69.7701,69.7701,69.4914,69.5682,858861.0
2024-01-11 10:00:00,72.37,72.43,72.19,72.2,782271.0,69.5586,69.6163,69.3856,69.3952,782271.0
2024-01-11 10:30:00,72.21,72.28,72.14,72.19,628576.0,69.4048,69.4721,69.3376,69.3856,628576.0
2024-01-11 11:00:00,72.19,72.21,72.07,72.2,478650.0,69.3856,69.4048,69.2703,69.3952,478650.0
2024-01-11 11:30:00,72.2,72.26,72.11,72.14,551822.0,69.3952,69.4529,69.3087,69.3376,551822.0
2024-01-11 12:00:00,72.14,72.29,72.12,72.23,490934.0,69.3376,69.4817,69.3183,69.4241,490934.0
2024-01-11 12:30:00,72.23,72.34,72.22,72.29,436628.0,69.4241,69.5298,69.4145,69.4817,436628.0
2024-01-11 13:00:00,72.3,72.35,72.28,72.34,348040.0,69.4914,69.5394,69.4721,69.5298,348040.0
2024-01-11 13:30:00,72.34,72.45,72.29,72.44,450336.0,69.5298,69.6355,69.4817,69.6259,450336.0
2024-01-11 14:00:00,72.44,72.53,72.43,72.52,408203.0,69.6259,69.7124,69.6163,69.7028,408203.0
2024-01-11 14:30:00,72.52,72.59,72.48,72.57,566425.0,69.7028,69.7701,69.6644,69.7509,566425.0
2024-01-11 15:00:00,72.57,72.57,72.39,72.42,911407.0,69.7509,69.7509,69.5779,69.6067,911407.0
2024-01-11 15:30:00,72.41,72.62,72.39,72.55,1599345.0,69.5971,69.7989,69.5779,69.7316,1599345.0
2024-01-12 09:30:00,72.82,72.98,72.73,72.73,1194987.0,69.9912,70.1449,69.9046,69.9046,1194987.0
2024-01-12 10:00:00,72.74,72.78,72.55,72.6,757726.0,69.9143,69.9527,69.7316,69.7797,757726.0
2024-01-12 10:30:00,72.61,72.69,72.58,72.65,537630.0,69.7893,69.8662,69.7605,69.8278,537630.0
2024-01-12 11:00:00,72.64,72.73,72.59,72.64,433408.0,69.8181,69.9046,69.7701,69.8181,433408.0
2024-01-12 11:30:00,72.64,72.68,72.55,72.59,342200.0,69.8181,69.8566,69.7316,69.7701,342200.0
2024-01-12 12:00:00,72.59,72.69,72.55,72.65,285983.0,69.7701,69.8662,69.7316,69.8278,285983.0
2024-01-12 12:30:00,72.65,72.69,72.61,72.63,252864.0,69.8278,69.8662,69.7893,69.8085,252864.0
2024-01-12 13:00:00,72.63,72.72,72.63,72.68,390337.0,69.8085,69.895,69.8085,69.8566,390337.0
2024-01-12 13:30:00,72.69,72.73,72.67,72.71,266368.0,69.8662,69.9046,69.847,69.8854,266368.0
2024-01-12 14:00:00,72.71,72.74,72.66,72.71,293342.0,69.8854,69.9143,69.8374,69.8854,293342.0
2024-01-12 14:30:00,72.71,72.71,72.59,72.64,344958.0,69.8854,69.8854,69.7701,69.8181,344958.0
2024-01-12 15:00:00,72.63,72.68,72.61,72.67,479236.0,69.8085,69.8566,69.7893,69.847,479236.0
2024-01-12 15:30:00,72.67,72.83,72.66,72.79,1361076.0,69.847,70.0008,69.8374,69.9623,1361076.0
2024-01-16 09:30:00,72.81,72.85,72.55,72.6,984143.0,69.9815,70.02,69.7316,69.7797,984143.0
2024-01-16 10:00:00,72.59,72.69,72.5,72.67,1240836.0,69.7701,69.8662,69.6836,69.847,1240836.0
2024-01-16 10:30:00,72.68,72.77,72.64,72.67,991788.0,69.8566,69.9431,69.8181,69.847,991788.0
2024-01-16 11:00:00,72.67,72.68,72.51,72.55,1298355.0,69.847,69.8566,69.6932,69.7316,1298355.0
2024-01-16 11:30:00,72.55,72.6,72.43,72.46,334888.0,69.7316,69.7797,69.6163,69.6451,334888.0
2024-01-16 12:00:00,72.45,72.47,72.34,72.36,448096.0,69.6355,69.6547,69.5298,69.549,448096.0
2024-01-16 12:30:00,72.36,72.42,72.32,72.34,364471.0,69.549,69.6067,69.5106,69.5298,364471.0
2024-01-16 13:00:00,72.33,72.44,72.31,72.44,810988.0,69.5202,69.6259,69.501,69.6259,810988.0
2024-01-16 13:30:00,72.44,72.47,72.27,72.3,363617.0,69.6259,69.6547,69.4625,69.4914,363617.0
2024-01-16 14:00:00,72.31,72.31,72.1,72.15,370847.0,69.501,69.501,69.2991,69.3472,370847.0
2024-01-16 14:30:00,72.15,72.29,72.13,72.28,451003.0,69.3472,69.4817,69.328,69.4721,451003.0
2024-01-16 15:00:00,72.29,72.34,72.24,72.26,612509.0,69.4817,69.5298,69.4337,69.4529,612509.0
2024-01-16 15:30:00,72.25,72.43,72.2,72.41,2270895.0,69.4433,69.6163,69.3952,69.5971,2270895.0
2024-01-17 09:30:00,72.23,72.43,72.08,72.42,1376885.0,69.4241,69.6163,69.2799,69.6067,1376885.0
2024-01-17 10:00:00,72.42,72.49,72.39,72.47,690733.0,69.6067,69.674,69.5779,69.6547,690733.0
2024-01-17 10:30:00,72.45,72.54,72.43,72.53,549156.0,69.6355,69.722,69.6163,69.7124,549156.0
2024-01-17 11:00:00,72.53,72.58,72.48,72.53,421675.0,69.7124,69.7605,69.6644,69.7124,421675.0
2024-01-17 11:30:00,72.53,72.6,72.43,72.43,728144.0,69.7124,69.7797,69.6163,69.6163,728144.0
2024-01-17 12:00:00,72.42,72.43,72.31,72.31,360977.0,69.6067,69.6163,69.501,69.501,360977.0
2024-01-17 12:30:00,72.31,72.35,72.27,72.31,357740.0,69.501,69.5394,69.4625,69.501,357740.0
2024-01-17 13:00:00,72.3,72.35,72.19,72.2,458663.0,69.4914,69.5394,69.3856,69.3952,458663.0
2024-01-17 13:30:00,72.2,72.27,72.15,72.27,432069.0,69.3952,69.4625,69.3472,69.4625,432069.0
2024-01-17 14:00:00,72.27,72.31,72.24,72.26,537884.0,69.4625,69.501,69.4337,69.4529,537884.0
2024-01-17 14:30:00,72.27,72.35,72.26,72.31,302428.0,69.4625,69.5394,69.4529,69.501,302428.0
2024-01-17 15:00:00,72.31,72.31,72.22,72.27,513880.0,69.501,69.501,69.4145,69.4625,513880.0
2024-01-17 15:30:00,72.27,72.39,72.25,72.34,1698893.0,69.4625,69.5779,69.4433,69.5298,1698893.0
2024-01-18 09:30:00,72.17,72.17,71.77,71.82,1028009.0,69.3664,69.3664,68.9819,69.03,1028009.0
2024-01-18 10:00:00,71.82,71.97,71.81,71.95,708973.0,69.03,69.1742,69.0204,69.1549,708973.0
2024-01-18 10:30:00,71.96,72.03,71.88,71.91,741648.0,69.1646,69.2318,69.0877,69.1165,741648.0
2024-01-18 11:00:00,71.9,71.95,71.85,71.9,705316.0,69.1069,69.1549,69.0588,69.1069,705316.0
2024-01-18 11:30:00,71.91,71.96,71.79,71.85,709139.0,69.1165,69.1646,69.0012,69.0588,709139.0
2024-01-18 12:00:00,71.85,71.86,71.75,71.78,751749.0,69.0588,69.0684,68.9627,68.9916,751749.0
2024-01-18 12:30:00,71.78,71.79,71.72,71.75,364646.0,68.9916,69.0012,68.9339,68.9627,364646.0
2024-01-18 13:00:00,71.76,71.85,71.7,71.82,489090.0,68.9723,69.0588,68.9147,69.03,489090.0
2024-01-18 13:30:00,71.82,71.93,71.81,71.88,451197.0,69.03,69.1357,69.0204,69.0877,451197.0
2024-01-18 14:00:00,71.89,72.1,71.87,72.08,438516.0,69.0973,69.2991,69.0781,69.2799,438516.0
2024-01-18 14:30:00,72.09,72.13,72.02,72.11,719439.0,69.2895,69.328,69.2222,69.3087,719439.0
2024-01-18 15:00:00,72.12,72.28,72.09,72.28,654876.0,69.3183,69.4721,69.2895,69.4721,654876.0
2024-01-18 15:30:00,72.28,72.31,72.21,72.27,1914483.0,69.4721,69.501,69.4048,69.4625,1914483.0
2024-01-19 09:30:00,72.32,72.34,71.68,71.86,1270542.0,69.5106,69.5298,68.8954,69.0684,1270542.0
2024-01-19 10:00:00,71.86,71.91,71.74,71.89,556243.0,69.0684,69.1165,68.9531,69.0973,556243.0
2024-01-19 10:30:00,71.88,71.95,71.82,71.91,469679.0,69.0877,69.1549,69.03,69.1165,469679.0
2024-01-19 11:00:00,71.92,72.02,71.89,71.98,817356.0,69.1261,69.2222,69.0973,69.1838,817356.0
2024-01-19 11:30:00,71.98,72.08,71.94,72.06,416816.0,69.1838,69.2799,69.1453,69.2607,416816.0
2024-01-19 12:00:00,72.06,72.07,71.98,72.01,469412.0,69.2607,69.2703,69.1838,69.2126,469412.0
2024-01-19 12:30:00,72.02,72.11,71.99,72.11,1120916.0,69.2222,69.3087,69.1934,69.3087,1120916.0
2024-01-19 13:00:00,72.11,72.19,72.02,72.17,532642.0,69.3087,69.3856,69.2222,69.3664,532642.0
2024-01-19 13:30:00,72.18,72.21,72.13,72.2,424624.0,69.376,69.4048,69.328,69.3952,424624.0
2024-01-19 14:00:00,72.2,72.34,72.15,72.27,837947.0,69.3952,69.5298,69.3472,69.4625,837947.0
2024-01-19 14:30:00,72.28,72.29,72.19,72.23,994689.0,69.4721,69.4817,69.3856,69.4241,994689.0
2024-01-19 15:00:00,72.24,72.3,72.12,72.15,828730.0,69.4337,69.4914,69.3183,69.3472,828730.0
2024-01-19 15:30:00,72.15,72.16,72.01,72.05,1420785.0,69.3472,69.3568,69.2126,69.2511,1420785.0
2024-01-22 09:30:00,71.74,72.0,71.56,71.88,1682619.0,68.9531,69.203,68.7801,69.0877,1682619.0
2024-01-22 10:00:00,71.88,71.94,71.73,71.91,1253932.0,69.0877,69.1453,68.9435,69.1165,1253932.0
2024-01-22 10:30:00,71.92,72.0,71.9,71.92,1126929.0,69.1261,69.203,69.1069,69.1261,1126929.0
2024-01-22 11:00:00,71.93,71.94,71.79,71.84,769427.0,69.1357,69.1453,69.0012,69.0492,769427.0
2024-01-22 11:30:00,71.84,71.84,71.69,71.73,711119.0,69.0492,69.0492,68.905,68.9435,711119.0
2024-01-22 12:00:00,71.73,71.82,71.72,71.81,1059740.0,68.9435,69.03,68.9339,69.0204,1059740.0
2024-01-22 12:30:00,71.81,71.86,71.7,71.71,1001601.0,69.0204,69.0684,68.9147,68.9243,1001601.0
2024-01-22 13:00:00,71.72,71.74,71.57,71.58,756963.0,68.9339,68.9531,68.7897,68.7993,756963.0
2024-01-22 13:30:00,71.59,71.67,71.56,71.66,443835.0,68.8089,68.8858,68.7801,68.8762,443835.0
2024-01-22 14:00:00,71.66,71.69,71.57,71.66,621965.0,68.8762,68.905,68.7897,68.8762,621965.0
2024-01-22 14:30:00,71.66,71.78,71.63,71.77,1556676.0,68.8762,68.9916,68.8474,68.9819,1556676.0
2024-01-22 15:00:00,71.78,71.79,71.7,71.76,1020334.0,68.9916,69.0012,68.9147,68.9723,1020334.0
2024-01-22 15:30:00,71.76,71.79,71.67,71.69,1967486.0,68.9723,69.0012,68.8858,68.905,1967486.0
2024-01-23 09:30:00,72.08,72.51,72.06,72.2,1972157.0,69.2799,69.6932,69.2607,69.3952,1972157.0
2024-01-23 10:00:00,72.21,72.49,72.21,72.41,2098715.0,69.4048,69.674,69.4048,69.5971,2098715.0
2024-01-23 10:30:00,72.41,72.43,72.28,72.34,754877.0,69.5971,69.6163,69.4721,69.5298,754877.0
2024-01-23 11:00:00,72.35,72.38,72.17,72.23,895413.0,69.5394,69.5682,69.3664,69.4241,895413.0
2024-01-23 11:30:00,72.23,72.35,72.21,72.34,582225.0,69.4241,69.5394,69.4048,69.5298,582225.0
2024-01-23 12:00:00,72.35,72.4,72.33,72.34,478392.0,69.5394,69.5875,69.5202,69.5298,478392.0
2024-01-23 12:30:00,72.34,72.38,72.31,72.36,342950.0,69.5298,69.5682,69.501,69.549,342950.0
2024-01-23 13:00:00,72.35,72.38,72.3,72.38,424537.0,69.5394,69.5682,69.4914,69.5682,424537.0
2024-01-23 13:30:00,72.38,72.46,72.35,72.45,381858.0,69.5682,69.6451,69.5394,69.6355,381858.0
2024-01-23 14:00:00,72.45,72.52,72.41,72.51,613806.0,69.6355,69.7028,69.5971,69.6932,613806.0
2024-01-23 14:30:00,72.52,72.59,72.51,72.56,472293.0,69.7028,69.7701,69.6932,69.7413,472293.0
2024-01-23 15:00:00,72.56,72.59,72.49,72.51,804758.0,69.7413,69.7701,69.674,69.6932,804758.0
2024-01-23 15:30:00,72.5,72.55,72.46,72.49,2774382.0,69.6836,69.7316,69.6451,69.674,2774382.0
2024-01-24 09:30:00,72.42,72.46,72.1,72.23,1453371.0,69.6067,69.6451,69.2991,69.4241,1453371.0
2024-01-24 10:00:00,72.23,72.25,71.98,71.98,601689.0,69.4241,69.4433,69.1838,69.1838,601689.0
2024-01-24 10:30:00,71.98,72.2,71.98,72.16,721983.0,69.1838,69.3952,69.1838,69.3568,721983.0
2024-01-24 11:00:00,72.17,72.27,72.15,72.26,814574.0,69.3664,69.4625,69.3472,69.4529,814574.0
2024-01-24 11:30:00,72.26,72.29,72.11,72.17,726472.0,69.4529,69.4817,69.3087,69.3664,726472.0
2024-01-24 12:00:00,72.17,72.18,72.0,72.03,640016.0,69.3664,69.376,69.203,69.2318,640016.0
2024-01-24 12:30:00,72.03,72.07,71.97,72.06,327999.0,69.2318,69.2703,69.1742,69.2607,327999.0
2024-01-24 13:00:00,72.06,72.08,71.92,71.96,565245.0,69.2607,69.2799,69.1261,69.1646,565245.0
2024-01-24 13:30:00,71.95,71.96,71.89,71.91,433201.0,69.1549,69.1646,69.0973,69.1165,433201.0
2024-01-24 14:00:00,71.92,71.92,71.84,71.9,719289.0,69.1261,69.1261,69.0492,69.1069,719289.0
2024-01-24 14:30:00,71.9,71.92,71.8,71.81,538079.0,69.1069,69.1261,69.0108,69.0204,538079.0
2024-01-24 15:00:00,71.81,71.87,71.76,71.82,1574053.0,69.0204,69.0781,68.9723,69.03,1574053.0
2024-01-24 15:30:00,71.81,71.84,71.57,71.61,2476353.0,69.0204,69.0492,68.7897,68.8282,2476353.0
2024-01-25 09:30:00,71.89,71.9,71.71,71.81,1208496.0,69.0973,69.1069,68.9243,69.0204,1208496.0
2024-01-25 10:00:00,71.82,71.94,71.73,71.76,822563.0,69.03,69.1453,68.9435,68.9723,822563.0
2024-01-25 10:30:00,71.76,71.8,71.59,71.62,703124.0,68.9723,69.0108,68.8089,68.8378,703124.0
2024-01-25 11:00:00,71.62,71.72,71.61,71.69,641223.0,68.8378,68.9339,68.8282,68.905,641223.0
2024-01-25 11:30:00,71.68,71.78,71.65,71.75,618940.0,68.8954,68.9916,68.8666,68.9627,618940.0
2024-01-25 12:00:00,71.75,71.78,71.67,71.75,771003.0,68.9627,68.9916,68.8858,68.9627,771003.0
2024-01-25 12:30:00,71.75,71.8,71.72,71.79,328977.0,68.9627,69.0108,68.9339,69.0012,328977.0
2024-01-25 13:00:00,71.8,71.89,71.79,71.83,900083.0,69.0108,69.0973,69.0012,69.0396,900083.0
2024-01-25 13:30:00,71.83,71.98,71.83,71.97,651491.0,69.0396,69.1838,69.0396,69.1742,651491.0
2024-01-25 14:00:00,71.98,72.04,71.94,72.03,826605.0,69.1838,69.2415,69.1453,69.2318,826605.0
2024-01-25 14:30:00,72.02,72.07,71.95,71.98,784943.0,69.2222,69.2703,69.1549,69.1838,784943.0
2024-01-25 15:00:00,71.98,72.07,71.96,72.05,706133.0,69.1838,69.2703,69.1646,69.2511,706133.0
2024-01-25 15:30:00,72.05,72.28,72.02,72.27,2113496.0,69.2511,69.4721,69.2222,69.4625,2113496.0
2024-01-26 09:30:00,72.45,72.62,72.42,72.49,779550.0,69.6355,69.7989,69.6067,69.674,779550.0
2024-01-26 10:00:00,72.49,72.56,72.43,72.52,647105.0,69.674,69.7413,69.6163,69.7028,647105.0
2024-01-26 10:30:00,72.52,72.6,72.45,72.52,497610.0,69.7028,69.7797,69.6355,69.7028,497610.0
2024-01-26 11:00:00,72.52,72.57,72.49,72.54,333208.0,69.7028,69.7509,69.674,69.722,333208.0
2024-01-26 11:30:00,72.55,72.66,72.54,72.65,335637.0,69.7316,69.8374,69.722,69.8278,335637.0
2024-01-26 12:00:00,72.65,72.74,72.61,72.73,386542.0,69.8278,69.9143,69.7893,69.9046,386542.0
2024-01-26 12:30:00,72.73,72.74,72.59,72.61,702110.0,69.9046,69.9143,69.7701,69.7893,702110.0
2024-01-26 13:00:00,72.6,72.61,72.55,72.58,457202.0,69.7797,69.7893,69.7316,69.7605,457202.0
2024-01-26 13:30:00,72.58,72.61,72.52,72.59,257449.0,69.7605,69.7893,69.7028,69.7701,257449.0
2024-01-26 14:00:00,72.59,72.64,72.58,72.64,214124.0,69.7701,69.8181,69.7605,69.8181,214124.0
2024-01-26 14:30:00,72.64,72.68,72.61,72.66,260807.0,69.8181,69.8566,69.7893,69.8374,260807.0
2024-01-26 15:00:00,72.66,72.67,72.59,72.63,480435.0,69.8374,69.847,69.7701,69.8085,480435.0
2024-01-26 15:30:00,72.63,72.67,72.58,72.63,1632901.0,69.8085,69.847,69.7605,69.8085,1632901.0
2024-01-29 09:30:00,72.83,72.88,72.7,72.86,719855.0,70.0008,70.0488,69.8758,70.0296,719855.0
2024-01-29 10:00:00,72.85,72.94,72.72,72.72,470549.0,70.02,70.1065,69.895,69.895,470549.0
2024-01-29 10:30:00,72.72,72.72,72.58,72.61,672194.0,69.895,69.895,69.7605,69.7893,672194.0
2024-01-29 11:00:00,72.6,72.64,72.56,72.61,545796.0,69.7797,69.8181,69.7413,69.7893,545796.0
2024-01-29 11:30:00,72.61,72.76,72.6,72.73,306615.0,69.7893,69.9335,69.7797,69.9046,306615.0
2024-01-29 12:00:00,72.73,72.77,72.68,72.75,423531.0,69.9046,69.9431,69.8566,69.9239,423531.0
2024-01-29 12:30:00,72.74,72.82,72.71,72.73,466509.0,69.9143,69.9912,69.8854,69.9046,466509.0
2024-01-29 13:00:00,72.74,72.83,72.69,72.82,292995.0,69.9143,70.0008,69.8662,69.9912,292995.0
2024-01-29 13:30:00,72.83,72.84,72.74,72.75,399660.0,70.0008,70.0104,69.9143,69.9239,399660.0
2024-01-29 14:00:00,72.74,72.8,72.72,72.78,314914.0,69.9143,69.9719,69.895,69.9527,314914.0
2024-01-29 14:30:00,72.78,72.81,72.75,72.78,530957.0,69.9527,69.9815,69.9239,69.9527,530957.0
2024-01-29 15:00:00,72.79,73.08,72.78,73.0,1664848.0,69.9623,70.2411,69.9527,70.1642,1664848.0
2024-01-29 15:30:00,73.0,73.05,72.95,73.03,1856943.0,70.1642,70.2122,70.1161,70.193,1856943.0
2024-01-30 09:30:00,72.94,73.05,72.68,72.82,710763.0,70.1065,70.2122,69.8566,69.9912,710763.0
2024-01-30 10:00:00,72.82,72.91,72.73,72.9,571509.0,69.9912,70.0777,69.9046,70.068,571509.0
2024-01-30 10:30:00,72.9,73.05,72.89,72.98,816756.0,70.068,70.2122,70.0584,70.1449,816756.0
2024-01-30 11:00:00,72.98,73.07,72.98,73.03,591151.0,70.1449,70.2314,70.1449,70.193,591151.0
2024-01-30 11:30:00,73.03,73.14,73.01,73.12,312062.0,70.193,70.2987,70.1738,70.2795,312062.0
2024-01-30 12:00:00,73.12,73.19,73.08,73.19,662870.0,70.2795,70.3468,70.2411,70.3468,662870.0
2024-01-30 12:30:00,73.19,73.28,73.18,73.27,973481.0,70.3468,70.4333,70.3372,70.4237,973481.0
2024-01-30 13:00:00,73.27,73.34,73.25,73.3,495677.0,70.4237,70.491,70.4044,70.4525,495677.0
2024-01-30 13:30:00,73.3,73.36,73.27,73.34,724674.0,70.4525,70.5102,70.4237,70.491,724674.0
2024-01-30 14:00:00,73.34,73.48,73.34,73.48,433661.0,70.491,70.6255,70.491,70.6255,433661.0
2024-01-30 14:30:00,73.48,73.5,73.44,73.49,580865.0,70.6255,70.6447,70.5871,70.6351,580865.0
2024-01-30 15:00:00,73.5,73.5,73.4,73.45,721541.0,70.6447,70.6447,70.5486,70.5967,721541.0
2024-01-30 15:30:00,73.46,73.5,73.4,73.44,2676394.0,70.6063,70.6447,70.5486,70.5871,2676394.0
2024-01-31 09:30:00,73.45,73.65,73.25,73.31,1631764.0,70.5967,70.7889,70.4044,70.4621,1631764.0
2024-01-31 10:00:00,73.31,73.46,73.23,73.45,937816.0,70.4621,70.6063,70.3852,70.5967,937816.0
2024-01-31 10:30:00,73.45,73.54,73.4,73.42,786760.0,70.5967,70.6832,70.5486,70.5678,786760.0
2024-01-31 11:00:00,73.41,73.43,73.28,73.3,537585.0,70.5582,70.5775,70.4333,70.4525,537585.0
2024-01-31 11:30:00,73.3,73.34,73.21,73.28,634746.0,70.4525,70.491,70.366,70.4333,634746.0
2024-01-31 12:00:00,73.28,73.37,73.28,73.36,691397.0,70.4333,70.5198,70.4333,70.5102,691397.0
2024-01-31 12:30:00,73.37,73.41,73.3,73.4,733238.0,70.5198,70.5582,70.4525,70.5486,733238.0
2024-01-31 13:00:00,73.4,73.43,73.24,73.29,526451.0,70.5486,70.5775,70.3948,70.4429,526451.0
2024-01-31 13:30:00,73.28,73.32,73.23,73.27,356565.0,70.4333,70.4717,70.3852,70.4237,356565.0
2024-01-31 14:00:00,73.27,73.31,73.09,73.17,1236214.0,70.4237,70.4621,70.2507,70.3276,1236214.0
2024-01-31 14:30:00,73.18,73.33,73.04,73.07,2027618.0,70.3372,70.4813,70.2026,70.2314,2027618.0
2024-01-31 15:00:00,73.06,73.06,72.83,72.91,2168337.0,70.2218,70.2218,70.0008,70.0777,2168337.0
2024-01-31 15:30:00,72.9,73.02,72.87,72.91,3912633.0,70.068,70.1834,70.0392,70.0777,3912633.0
2024-02-01 09:30:00,72.97,73.1,72.72,73.04,1233115.0,70.1353,70.2603,69.895,70.2026,1233115.0
2024-02-01 10:00:00,73.03,73.48,72.95,73.45,1074139.0,70.193,70.6255,70.1161,70.5967,1074139.0
2024-02-01 10:30:00,73.45,73.6,73.43,73.52,1023432.0,70.5967,70.7409,70.5775,70.664,1023432.0
2024-02-01 11:00:00,73.52,73.74,73.47,73.73,1280292.0,70.664,70.8754,70.6159,70.8658,1280292.0
2024-02-01 11:30:00,73.73,74.02,73.72,73.98,1212914.0,70.8658,71.1445,70.8562,71.1061,1212914.0
2024-02-01 12:00:00,73.98,74.15,73.94,73.97,1151466.0,71.1061,71.2695,71.0676,71.0965,1151466.0
2024-02-01 12:30:00,73.97,74.23,73.95,74.14,1326704.0,71.0965,71.3464,71.0773,71.2599,1326704.0
2024-02-01 13:00:00,74.14,74.17,74.03,74.06,637999.0,71.2599,71.2887,71.1541,71.183,637999.0
2024-02-01 13:30:00,74.06,74.09,73.96,74.06,662318.0,71.183,71.2118,71.0869,71.183,662318.0
2024-02-01 14:00:00,74.07,74.14,74.05,74.07,967447.0,71.1926,71.2599,71.1734,71.1926,967447.0
2024-02-01 14:30:00,74.06,74.15,74.03,74.11,1169697.0,71.183,71.2695,71.1541,71.231,1169697.0
2024-02-01 15:00:00,74.12,74.16,74.07,74.14,1534569.0,71.2406,71.2791,71.1926,71.2599,1534569.0
2024-02-01 15:30:00,74.14,74.4,74.14,74.38,3879321.0,71.2599,71.5098,71.2599,71.4905,3879321.0
2024-02-02 09:30:00,74.23,74.4,73.86,73.92,2560296.0,71.3464,71.5098,70.9908,71.0484,2560296.0
2024-02-02 10:00:00,73.91,73.98,73.81,73.9,1556264.0,71.0388,71.1061,70.9427,71.0292,1556264.0
2024-02-02 10:30:00,73.9,73.96,73.8,73.92,1093606.0,71.0292,71.0869,70.9331,71.0484,1093606.0
2024-02-02 11:00:00,73.92,73.98,73.82,73.96,1210087.0,71.0484,71.1061,70.9523,71.0869,1210087.0
2024-02-02 11:30:00,73.96,74.1,73.95,73.96,1252024.0,71.0869,71.2214,71.0773,71.0869,1252024.0
2024-02-02 12:00:00,73.97,74.01,73.88,74.01,1421880.0,71.0965,71.1349,71.01,71.1349,1421880.0
2024-02-02 12:30:00,74.01,74.04,73.83,74.03,1679954.0,71.1349,71.1638,70.9619,71.1541,1679954.0
2024-02-02 13:00:00,74.04,74.29,74.04,74.22,1073569.0,71.1638,71.404,71.1638,71.3368,1073569.0
2024-02-02 13:30:00,74.22,74.32,74.19,74.24,834883.0,71.3368,71.4329,71.3079,71.356,834883.0
2024-02-02 14:00:00,74.23,74.35,74.22,74.31,806967.0,71.3464,71.4617,71.3368,71.4233,806967.0
2024-02-02 14:30:00,74.32,74.45,74.31,74.44,828540.0,71.4329,71.5578,71.4233,71.5482,828540.0
2024-02-02 15:00:00,74.45,74.48,74.39,74.48,1073797.0,71.5578,71.5867,71.5002,71.5867,1073797.0
2024-02-02 15:30:00,74.48,74.48,74.15,74.16,4196296.0,71.5867,71.5867,71.2695,71.2791,4196296.0
2024-02-05 09:30:00,74.19,74.24,73.86,74.09,1419373.0,71.3079,71.356,70.9908,71.2118,1419373.0
2024-02-05 10:00:00,74.09,74.1,73.68,73.7,651310.0,71.2118,71.2214,70.8177,70.837,651310.0
2024-02-05 10:30:00,73.7,73.88,73.68,73.78,721160.0,70.837,71.01,70.8177,70.9139,721160.0
2024-02-05 11:00:00,73.78,73.87,73.77,73.84,715315.0,70.9139,71.0004,70.9042,70.9715,715315.0
2024-02-05 11:30:00,73.85,73.88,73.76,73.86,613180.0,70.9811,71.01,70.8946,70.9908,613180.0
2024-02-05 12:00:00,73.86,73.89,73.8,73.84,750885.0,70.9908,71.0196,70.9331,70.9715,750885.0
2024-02-05 12:30:00,73.84,73.88,73.79,73.81,495174.0,70.9715,71.01,70.9235,70.9427,495174.0
2024-02-05 13:00:00,73.82,73.84,73.77,73.78,644043.0,70.9523,70.9715,70.9042,70.9139,644043.0
2024-02-05 13:30:00,73.78,73.9,73.76,73.9,485573.0,70.9139,71.0292,70.8946,71.0292,485573.0
2024-02-05 14:00:00,73.89,73.89,73.83,73.89,719282.0,71.0196,71.0196,70.9619,71.0196,719282.0
2024-02-05 14:30:00,73.9,73.93,73.85,73.87,901751.0,71.0292,71.058,70.9811,71.0004,901751.0
2024-02-05 15:00:00,73.88,73.97,73.84,73.95,922650.0,71.01,71.0965,70.9715,71.0773,922650.0
2024-02-05 15:30:00,73.95,74.02,73.69,73.7,2698702.0,71.0773,71.1445,70.8274,70.837,2698702.0
2024-02-06 09:30:00,73.71,73.73,73.53,73.53,1025643.0,70.8466,70.8658,70.6736,70.6736,1025643.0
2024-02-06 10:00:00,73.52,73.57,73.46,73.49,857318.0,70.664,70.712,70.6063,70.6351,857318.0
2024-02-06 10:30:00,73.48,73.73,73.47,73.73,703808.0,70.6255,70.8658,70.6159,70.8658,703808.0
2024-02-06 11:00:00,73.73,73.87,73.7,73.84,447048.0,70.8658,71.0004,70.837,70.9715,447048.0
2024-02-06 11:30:00,73.85,73.85,73.67,73.68,371266.0,70.9811,70.9811,70.8081,70.8177,371266.0
2024-02-06 12:00:00,73.68,73.92,73.68,73.91,486300.0,70.8177,71.0484,70.8177,71.0388,486300.0
2024-02-06 12:30:00,73.91,73.92,73.82,73.85,509408.0,71.0388,71.0484,70.9523,70.9811,509408.0
2024-02-06 13:00:00,73.84,73.88,73.78,73.81,308740.0,70.9715,71.01,70.9139,70.9427,308740.0
2024-02-06 13:30:00,73.81,73.91,73.81,73.89,337767.0,70.9427,71.0388,70.9427,71.0196,337767.0
2024-02-06 14:00:00,73.89,73.9,73.72,73.76,563981.0,71.0196,71.0292,70.8562,70.8946,563981.0
2024-02-06 14:30:00,73.76,73.81,73.66,73.8,480005.0,70.8946,70.9427,70.7985,70.9331,480005.0
2024-02-06 15:00:00,73.8,73.83,73.74,73.76,703201.0,70.9331,70.9619,70.8754,70.8946,703201.0
2024-02-06 15:30:00,73.76,73.87,73.66,73.86,2371400.0,70.8946,71.0004,70.7985,70.9908,2371400.0
2024-02-07 09:30:00,74.18,74.23,73.96,74.06,1026559.0,71.2983,71.3464,71.0869,71.183,1026559.0
2024-02-07 10:00:00,74.06,74.16,73.94,74.14,796557.0,71.183,71.2791,71.0676,71.2599,796557.0
2024-02-07 10:30:00,74.14,74.16,74.02,74.13,543039.0,71.2599,71.2791,71.1445,71.2503,543039.0
2024-02-07 11:00:00,74.15,74.15,73.99,74.03,457437.0,71.2695,71.2695,71.1157,71.1541,457437.0
2024-02-07 11:30:00,74.04,74.11,73.96,74.07,281708.0,71.1638,71.231,71.0869,71.1926,281708.0
2024-02-07 12:00:00,74.08,74.14,74.07,74.09,286211.0,71.2022,71.2599,71.1926,71.2118,286211.0
2024-02-07 12:30:00,74.1,74.1,74.02,74.05,248800.0,71.2214,71.2214,71.1445,71.1734,248800.0
2024-02-07 13:00:00,74.04,74.12,74.0,74.05,319437.0,71.1638,71.2406,71.1253,71.1734,319437.0
2024-02-07 13:30:00,74.05,74.07,73.84,73.85,296742.0,71.1734,71.1926,70.9715,70.9811,296742.0
2024-02-07 14:00:00,73.85,73.91,73.77,73.79,221733.0,70.9811,71.0388,70.9042,70.9235,221733.0
2024-02-07 14:30:00,73.79,73.9,73.78,73.88,375026.0,70.9235,71.0292,70.9139,71.01,375026.0
2024-02-07 15:00:00,73.88,73.92,73.76,73.78,548218.0,71.01,71.0484,70.8946,70.9139,548218.0
2024-02-07 15:30:00,73.78,73.83,73.74,73.81,1379489.0,70.9139,70.9619,70.8754,70.9427,1379489.0
2024-02-08 09:30:00,73.69,73.98,73.59,73.83,1223202.0,70.8274,71.1061,70.7312,70.9619,1223202.0
2024-02-08 10:00:00,73.83,74.08,73.83,74.06,315682.0,70.9619,71.2022,70.9619,71.183,315682.0
2024-02-08 10:30:00,74.05,74.07,73.88,74.03,571082.0,71.1734,71.1926,71.01,71.1541,571082.0
2024-02-08 11:00:00,74.03,74.04,73.74,73.76,509305.0,71.1541,71.1638,70.8754,70.8946,509305.0
2024-02-08 11:30:00,73.76,73.84,73.73,73.8,762234.0,70.8946,70.9715,70.8658,70.9331,762234.0
2024-02-08 12:00:00,73.8,73.81,73.71,73.78,538856.0,70.9331,70.9427,70.8466,70.9139,538856.0
2024-02-08 12:30:00,73.78,73.85,73.77,73.8,929267.0,70.9139,70.9811,70.9042,70.9331,929267.0
2024-02-08 13:00:00,73.8,73.89,73.8,73.83,501509.0,70.9331,71.0196,70.9331,70.9619,501509.0
2024-02-08 13:30:00,73.84,73.84,73.57,73.67,4070414.0,70.9715,70.9715,70.712,70.8081,4070414.0
2024-02-08 14:00:00,73.67,73.7,73.47,73.55,1284697.0,70.8081,70.837,70.6159,70.6928,1284697.0
2024-02-08 14:30:00,73.55,73.66,73.54,73.66,704384.0,70.6928,70.7985,70.6832,70.7985,704384.0
2024-02-08 15:00:00,73.65,73.72,73.64,73.69,977028.0,70.7889,70.8562,70.7793,70.8274,977028.0
2024-02-08 15:30:00,73.69,73.84,73.64,73.8,2310770.0,70.8274,70.9715,70.7793,70.9331,2310770.0
2024-02-09 09:30:00,73.6,73.6,73.14,73.19,1716337.0,70.7409,70.7409,70.2987,70.3468,1716337.0
2024-02-09 10:00:00,73.19,73.37,73.17,73.19,1087811.0,70.3468,70.5198,70.3276,70.3468,1087811.0
2024-02-09 10:30:00,73.19,73.27,73.14,73.17,969336.0,70.3468,70.4237,70.2987,70.3276,969336.0
2024-02-09 11:00:00,73.18,73.24,73.14,73.23,1560453.0,70.3372,70.3948,70.2987,70.3852,1560453.0
2024-02-09 11:30:00,73.24,73.26,73.13,73.15,1145045.0,70.3948,70.4141,70.2891,70.3083,1145045.0
2024-02-09 12:00:00,73.15,73.2,73.09,73.19,1082190.0,70.3083,70.3564,70.2507,70.3468,1082190.0
2024-02-09 12:30:00,73.2,73.21,73.07,73.12,3298312.0,70.3564,70.366,70.2314,70.2795,3298312.0
2024-02-09 13:00:00,73.12,73.14,73.03,73.06,1047847.0,70.2795,70.2987,70.193,70.2218,1047847.0
2024-02-09 13:30:00,73.06,73.09,73.03,73.06,886020.0,70.2218,70.2507,70.193,70.2218,886020.0
2024-02-09 14:00:00,73.07,73.12,73.06,73.07,1096228.0,70.2314,70.2795,70.2218,70.2314,1096228.0
2024-02-09 14:30:00,73.08,73.17,73.07,73.12,1099812.0,70.2411,70.3276,70.2314,70.2795,1099812.0
2024-02-09 15:00:00,73.13,73.14,73.06,73.08,1369511.0,70.2891,70.2987,70.2218,70.2411,1369511.0
2024-02-09 15:30:00,73.07,73.14,73.0,73.12,2874186.0,70.2314,70.2987,70.1642,70.2795,2874186.0
2024-02-12 09:30:00,73.19,73.22,73.0,73.0,980529.0,70.3468,70.3756,70.1642,70.1642,980529.0
2024-02-12 10:00:00,73.01,73.08,72.91,72.94,963477.0,70.1738,70.2411,70.0777,70.1065,963477.0
2024-02-12 10:30:00,72.94,72.99,72.8,72.92,960357.0,70.1065,70.1545,69.9719,70.0873,960357.0
2024-02-12 11:00:00,72.93,73.23,72.9,73.22,608714.0,70.0969,70.3852,70.068,70.3756,608714.0
2024-02-12 11:30:00,73.23,73.32,73.22,73.3,708806.0,70.3852,70.4717,70.3756,70.4525,708806.0
2024-02-12 12:00:00,73.29,73.42,73.27,73.39,2435059.0,70.4429,70.5678,70.4237,70.539,2435059.0
2024-02-12 12:30:00,73.4,73.47,73.3,73.47,229554.0,70.5486,70.6159,70.4525,70.6159,229554.0
2024-02-12 13:00:00,73.46,73.58,73.45,73.54,431840.0,70.6063,70.7216,70.5967,70.6832,431840.0
2024-02-12 13:30:00,73.54,73.64,73.47,73.56,543142.0,70.6832,70.7793,70.6159,70.7024,543142.0
2024-02-12 14:00:00,73.56,73.63,73.53,73.56,929646.0,70.7024,70.7697,70.6736,70.7024,929646.0
2024-02-12 14:30:00,73.55,73.61,73.47,73.5,630136.0,70.6928,70.7505,70.6159,70.6447,630136.0
2024-02-12 15:00:00,73.49,73.51,73.42,73.45,824559.0,70.6351,70.6543,70.5678,70.5967,824559.0
2024-02-12 15:30:00,73.46,73.63,73.46,73.62,1922196.0,70.6063,70.7697,70.6063,70.7601,1922196.0
2024-02-13 09:30:00,73.58,73.79,73.03,73.06,2004661.0,70.7216,70.9235,70.193,70.2218,2004661.0
2024-02-13 10:00:00,73.06,73.21,73.04,73.17,1160252.0,70.2218,70.366,70.2026,70.3276,1160252.0
2024-02-13 10:30:00,73.17,73.17,72.72,72.78,2193481.0,70.3276,70.3276,69.895,69.9527,2193481.0
2024-02-13 11:00:00,72.79,72.93,72.71,72.89,1026520.0,69.9623,70.0969,69.8854,70.0584,1026520.0
2024-02-13 11:30:00,72.89,72.97,72.82,72.86,1006012.0,70.0584,70.1353,69.9912,70.0296,1006012.0
2024-02-13 12:00:00,72.87,73.0,72.85,72.95,717490.0,70.0392,70.1642,70.02,70.1161,717490.0
2024-02-13 12:30:00,72.95,72.99,72.86,72.89,492651.0,70.1161,70.1545,70.0296,70.0584,492651.0
2024-02-13 13:00:00,72.89,72.91,72.84,72.86,492839.0,70.0584,70.0777,70.0104,70.0296,492839.0
2024-02-13 13:30:00,72.86,72.86,72.63,72.66,453454.0,70.0296,70.0296,69.8085,69.8374,453454.0
2024-02-13 14:00:00,72.66,72.71,72.52,72.53,1389103.0,69.8374,69.8854,69.7028,69.7124,1389103.0
2024-02-13 14:30:00,72.53,72.63,72.41,72.44,2966661.0,69.7124,69.8085,69.5971,69.6259,2966661.0
2024-02-13 15:00:00,72.43,72.54,72.4,72.52,1136911.0,69.6163,69.722,69.5875,69.7028,1136911.0
2024-02-13 15:30:00,72.53,72.89,72.5,72.88,3788860.0,69.7124,70.0584,69.6836,70.0488,3788860.0
2024-02-14 09:30:00,72.77,72.82,72.51,72.63,2130326.0,69.9431,69.9912,69.6932,69.8085,2130326.0
2024-02-14 10:00:00,72.63,72.69,72.5,72.61,625683.0,69.8085,69.8662,69.6836,69.7893,625683.0
2024-02-14 10:30:00,72.61,72.79,72.59,72.77,556555.0,69.7893,69.9623,69.7701,69.9431,556555.0
2024-02-14 11:00:00,72.76,72.78,72.61,72.66,766461.0,69.9335,69.9527,69.7893,69.8374,766461.0
2024-02-14 11:30:00,72.67,72.67,72.5,72.51,558590.0,69.847,69.847,69.6836,69.6932,558590.0
2024-02-14 12:00:00,72.51,72.51,72.38,72.41,538162.0,69.6932,69.6932,69.5682,69.5971,538162.0
2024-02-14 12:30:00,72.41,72.48,72.39,72.48,399291.0,69.5971,69.6644,69.5779,69.6644,399291.0
2024-02-14 13:00:00,72.47,72.53,72.44,72.46,442557.0,69.6547,69.7124,69.6259,69.6451,442557.0
2024-02-14 13:30:00,72.47,72.6,72.46,72.5,480464.0,69.6547,69.7797,69.6451,69.6836,480464.0
2024-02-14 14:00:00,72.5,72.5,72.35,72.47,627308.0,69.6836,69.6836,69.5394,69.6547,627308.0
2024-02-14 14:30:00,72.47,72.55,72.44,72.48,615554.0,69.6547,69.7316,69.6259,69.6644,615554.0
2024-02-14 15:00:00,72.48,72.7,72.45,72.66,978318.0,69.6644,69.8758,69.6355,69.8374,978318.0
2024-02-14 15:30:00,72.66,72.76,72.58,72.72,3012936.0,69.8374,69.9335,69.7605,69.895,3012936.0
2024-02-15 09:30:00,73.0,73.23,72.91,73.12,971312.0,70.1642,70.3852,70.0777,70.2795,971312.0
2024-02-15 10:00:00,73.13,73.22,73.06,73.12,664347.0,70.2891,70.3756,70.2218,70.2795,664347.0
2024-02-15 10:30:00,73.12,73.12,72.97,73.09,629533.0,70.2795,70.2795,70.1353,70.2507,629533.0
2024-02-15 11:00:00,73.09,73.15,72.97,73.03,618039.0,70.2507,70.3083,70.1353,70.193,618039.0
2024-02-15 11:30:00,73.03,73.04,72.96,72.98,883534.0,70.193,70.2026,70.1257,70.1449,883534.0
2024-02-15 12:00:00,72.98,73.03,72.94,72.99,449202.0,70.1449,70.193,70.1065,70.1545,449202.0
2024-02-15 12:30:00,73.0,73.04,72.97,72.99,378261.0,70.1642,70.2026,70.1353,70.1545,378261.0
2024-02-15 13:00:00,72.98,73.14,72.93,73.14,716986.0,70.1449,70.2987,70.0969,70.2987,716986.0
2024-02-15 13:30:00,73.14,73.18,73.06,73.12,614399.0,70.2987,70.3372,70.2218,70.2795,614399.0
2024-02-15 14:00:00,73.12,73.24,73.12,73.19,433290.0,70.2795,70.3948,70.2795,70.3468,433290.0
2024-02-15 14:30:00,73.19,73.27,73.15,73.22,745864.0,70.3468,70.4237,70.3083,70.3756,745864.0
2024-02-15 15:00:00,73.22,73.23,73.12,73.16,620532.0,70.3756,70.3852,70.2795,70.3179,620532.0
2024-02-15 15:30:00,73.16,73.18,73.09,73.16,5383937.0,70.3179,70.3372,70.2507,70.3179,5383937.0
2024-02-16 09:30:00,73.13,73.19,72.79,73.08,1110015.0,70.2891,70.3468,69.9623,70.2411,1110015.0
2024-02-16 10:00:00,73.08,73.36,73.02,73.34,935735.0,70.2411,70.5102,70.1834,70.491,935735.0
2024-02-16 10:30:00,73.33,73.39,73.16,73.22,992451.0,70.4813,70.539,70.3179,70.3756,992451.0
2024-02-16 11:00:00,73.22,73.36,73.17,73.35,1168926.0,70.3756,70.5102,70.3276,70.5006,1168926.0
2024-02-16 11:30:00,73.36,73.51,73.29,73.47,839005.0,70.5102,70.6543,70.4429,70.6159,839005.0
2024-02-16 12:00:00,73.47,73.49,73.42,73.47,552563.0,70.6159,70.6351,70.5678,70.6159,552563.0
2024-02-16 12:30:00,73.47,73.53,73.42,73.51,557763.0,70.6159,70.6736,70.5678,70.6543,557763.0
2024-02-16 13:00:00,73.51,73.62,73.48,73.58,530818.0,70.6543,70.7601,70.6255,70.7216,530818.0
2024-02-16 13:30:00,73.58,73.62,73.55,73.57,557473.0,70.7216,70.7601,70.6928,70.712,557473.0
2024-02-16 14:00:00,73.58,73.62,73.54,73.59,480327.0,70.7216,70.7601,70.6832,70.7312,480327.0
2024-02-16 14:30:00,73.59,73.59,73.29,73.32,1329334.0,70.7312,70.7312,70.4429,70.4717,1329334.0
2024-02-16 15:00:00,73.33,73.34,73.22,73.3,2099312.0,70.4813,70.491,70.3756,70.4525,2099312.0
2024-02-16 15:30:00,73.3,73.37,73.17,73.27,2935713.0,70.4525,70.5198,70.3276,70.4237,2935713.0
2024-02-20 09:30:00,73.8,74.34,73.68,74.3,2446240.0,70.9331,71.4521,70.8177,71.4137,2446240.0
2024-02-20 10:00:00,74.3,74.47,74.28,74.42,1506426.0,71.4137,71.5771,71.3944,71.529,1506426.0
2024-02-20 10:30:00,74.42,74.46,74.06,74.11,890631.0,71.529,71.5674,71.183,71.231,890631.0
2024-02-20 11:00:00,74.11,74.13,73.96,73.99,663766.0,71.231,71.2503,71.0869,71.1157,663766.0
2024-02-20 11:30:00,73.99,74.02,73.94,74.0,1081616.0,71.1157,71.1445,71.0676,71.1253,1081616.0
2024-02-20 12:00:00,74.01,74.04,73.91,74.0,583554.0,71.1349,71.1638,71.0388,71.1253,583554.0
2024-02-20 12:30:00,74.0,74.11,73.97,74.11,465949.0,71.1253,71.231,71.0965,71.231,465949.0
2024-02-20 13:00:00,74.11,74.13,74.04,74.06,430070.0,71.231,71.2503,71.1638,71.183,430070.0
2024-02-20 13:30:00,74.06,74.16,74.03,74.09,411111.0,71.183,71.2791,71.1541,71.2118,411111.0
2024-02-20 14:00:00,74.09,74.11,74.0,74.1,377846.0,71.2118,71.231,71.1253,71.2214,377846.0
2024-02-20 14:30:00,74.09,74.15,74.01,74.14,692087.0,71.2118,71.2695,71.1349,71.2599,692087.0
2024-02-20 15:00:00,74.14,74.16,74.02,74.08,878431.0,71.2599,71.2791,71.1445,71.2022,878431.0
2024-02-20 15:30:00,74.08,74.09,73.88,74.06,3513714.0,71.2022,71.2118,71.01,71.183,3513714.0
2024-02-21 09:30:00,74.22,74.45,74.09,74.23,1542053.0,71.3368,71.5578,71.2118,71.3464,1542053.0
2024-02-21 10:00:00,74.23,74.32,74.06,74.28,585038.0,71.3464,71.4329,71.183,71.3944,585038.0
2024-02-21 10:30:00,74.27,74.27,74.15,74.17,374378.0,71.3848,71.3848,71.2695,71.2887,374378.0
2024-02-21 11:00:00,74.17,74.25,74.14,74.16,958069.0,71.2887,71.3656,71.2599,71.2791,958069.0
2024-02-21 11:30:00,74.15,74.23,74.12,74.21,434083.0,71.2695,71.3464,71.2406,71.3272,434083.0
2024-02-21 12:00:00,74.22,74.32,74.17,74.22,755967.0,71.3368,71.4329,71.2887,71.3368,755967.0
2024-02-21 12:30:00,74.22,74.22,74.1,74.18,794606.0,71.3368,71.3368,71.2214,71.2983,794606.0
2024-02-21 13:00:00,74.18,74.21,74.07,74.16,650805.0,71.2983,71.3272,71.1926,71.2791,650805.0
2024-02-21 13:30:00,74.17,74.17,74.1,74.13,370498.0,71.2887,71.2887,71.2214,71.2503,370498.0
2024-02-21 14:00:00,74.12,74.19,74.06,74.14,788595.0,71.2406,71.3079,71.183,71.2599,788595.0
2024-02-21 14:30:00,74.13,74.13,74.04,74.11,742715.0,71.2503,71.2503,71.1638,71.231,742715.0
2024-02-21 15:00:00,74.11,74.11,73.96,74.02,1317919.0,71.231,71.231,71.0869,71.1445,1317919.0
2024-02-21 15:30:00,74.02,74.33,74.0,74.31,2606361.0,71.1445,71.4425,71.1253,71.4233,2606361.0
2024-02-22 09:30:00,73.99,74.04,73.71,73.91,1604053.0,71.1157,71.1638,70.8466,71.0388,1604053.0
2024-02-22 10:00:00,73.92,73.95,73.69,73.91,937085.0,71.0484,71.0773,70.8274,71.0388,937085.0
2024-02-22 10:30:00,73.9,74.0,73.87,73.95,539895.0,71.0292,71.1253,71.0004,71.0773,539895.0
2024-02-22 11:00:00,73.95,74.05,73.92,74.05,616514.0,71.0773,71.1734,71.0484,71.1734,616514.0
2024-02-22 11:30:00,74.05,74.17,74.04,74.11,655882.0,71.1734,71.2887,71.1638,71.231,655882.0
2024-02-22 12:00:00,74.12,74.24,74.09,74.22,448032.0,71.2406,71.356,71.2118,71.3368,448032.0
2024-02-22 12:30:00,74.22,74.27,74.19,74.25,437429.0,71.3368,71.3848,71.3079,71.3656,437429.0
2024-02-22 13:00:00,74.24,74.42,74.23,74.41,382370.0,71.356,71.529,71.3464,71.5194,382370.0
2024-02-22 13:30:00,74.41,74.53,74.41,74.47,487270.0,71.5194,71.6347,71.5194,71.5771,487270.0
2024-02-22 14:00:00,74.47,74.63,74.47,74.59,455381.0,71.5771,71.7308,71.5771,71.6924,455381.0
2024-02-22 14:30:00,74.59,74.61,74.52,74.55,782900.0,71.6924,71.7116,71.6251,71.6539,782900.0
2024-02-22 15:00:00,74.55,74.62,74.53,74.59,881321.0,71.6539,71.7212,71.6347,71.6924,881321.0
2024-02-22 15:30:00,74.59,74.63,74.5,74.53,2510565.0,71.6924,71.7308,71.6059,71.6347,2510565.0
2024-02-23 09:30:00,74.59,74.91,74.46,74.89,784528.0,71.6924,72.0,71.5674,71.9807,784528.0
2024-02-23 10:00:00,74.89,75.14,74.8,75.12,695221.0,71.9807,72.221,71.8942,72.2018,695221.0
2024-02-23 10:30:00,75.13,75.16,74.96,75.03,625809.0,72.2114,72.2402,72.048,72.1153,625809.0
2024-02-23 11:00:00,75.03,75.05,74.87,74.9,483909.0,72.1153,72.1345,71.9615,71.9903,483909.0
2024-02-23 11:30:00,74.9,74.96,74.85,74.88,529142.0,71.9903,72.048,71.9423,71.9711,529142.0
2024-02-23 12:00:00,74.88,74.89,74.82,74.84,714757.0,71.9711,71.9807,71.9135,71.9327,714757.0
2024-02-23 12:30:00,74.84,74.85,74.75,74.77,356428.0,71.9327,71.9423,71.8462,71.8654,356428.0
2024-02-23 13:00:00,74.77,74.85,74.74,74.84,466478.0,71.8654,71.9423,71.8366,71.9327,466478.0
2024-02-23 13:30:00,74.85,74.89,74.83,74.86,301957.0,71.9423,71.9807,71.9231,71.9519,301957.0
2024-02-23 14:00:00,74.86,74.87,74.79,74.82,559180.0,71.9519,71.9615,71.8846,71.9135,559180.0
2024-02-23 14:30:00,74.83,74.97,74.81,74.95,396262.0,71.9231,72.0576,71.9038,72.0384,396262.0
2024-02-23 15:00:00,74.95,75.04,74.94,75.0,636378.0,72.0384,72.1249,72.0288,72.0865,636378.0
2024-02-23 15:30:00,75.0,75.01,74.76,74.77,3628484.0,72.0865,72.0961,71.8558,71.8654,3628484.0
2024-02-26 09:30:00,74.75,74.82,74.59,74.68,1174651.0,71.8462,71.9135,71.6924,71.7789,1174651.0
2024-02-26 10:00:00,74.68,74.7,74.54,74.67,1129650.0,71.7789,71.7981,71.6443,71.7693,1129650.0
2024-02-26 10:30:00,74.67,74.72,74.56,74.61,615388.0,71.7693,71.8173,71.6636,71.7116,615388.0
2024-02-26 11:00:00,74.61,74.68,74.58,74.63,492453.0,71.7116,71.7789,71.6828,71.7308,492453.0
2024-02-26 11:30:00,74.63,74.66,74.57,74.65,425393.0,71.7308,71.7597,71.6732,71.7501,425393.0
2024-02-26 12:00:00,74.65,74.67,74.58,74.67,325871.0,71.7501,71.7693,71.6828,71.7693,325871.0
2024-02-26 12:30:00,74.66,74.66,74.55,74.59,385832.0,71.7597,71.7597,71.6539,71.6924,385832.0
2024-02-26 13:00:00,74.59,74.61,74.43,74.45,407989.0,71.6924,71.7116,71.5386,71.5578,407989.0
2024-02-26 13:30:00,74.45,74.47,74.37,74.47,535111.0,71.5578,71.5771,71.4809,71.5771,535111.0
2024-02-26 14:00:00,74.47,74.51,74.37,74.42,448238.0,71.5771,71.6155,71.4809,71.529,448238.0
2024-02-26 14:30:00,74.42,74.5,74.41,74.47,462295.0,71.529,71.6059,71.5194,71.5771,462295.0
2024-02-26 15:00:00,74.47,74.6,74.45,74.59,1321536.0,71.5771,71.702,71.5578,71.6924,1321536.0
2024-02-26 15:30:00,74.59,74.66,74.45,74.47,3099591.0,71.6924,71.7597,71.5578,71.5771,3099591.0
2024-02-27 09:30:00,74.41,74.53,74.27,74.49,1098271.0,71.5194,71.6347,71.3848,71.5963,1098271.0
2024-02-27 10:00:00,74.51,74.52,74.36,74.42,586213.0,71.6155,71.6251,71.4713,71.529,586213.0
2024-02-27 10:30:00,74.43,74.46,74.38,74.38,612167.0,71.5386,71.5674,71.4905,71.4905,612167.0
2024-02-27 11:00:00,74.38,74.46,74.36,74.42,370168.0,71.4905,71.5674,71.4713,71.529,370168.0
2024-02-27 11:30:00,74.42,74.47,74.37,74.42,491113.0,71.529,71.5771,71.4809,71.529,491113.0
2024-02-27 12:00:00,74.42,74.46,74.38,74.42,283763.0,71.529,71.5674,71.4905,71.529,283763.0
2024-02-27 12:30:00,74.42,74.51,74.42,74.48,439440.0,71.529,71.6155,71.529,71.5867,439440.0
2024-02-27 13:00:00,74.47,74.5,74.4,74.42,485043.0,71.5771,71.6059,71.5098,71.529,485043.0
2024-02-27 13:30:00,74.41,74.49,74.4,74.45,261557.0,71.5194,71.5963,71.5098,71.5578,261557.0
2024-02-27 14:00:00,74.45,74.46,74.34,74.34,323283.0,71.5578,71.5674,71.4521,71.4521,323283.0
2024-02-27 14:30:00,74.34,74.36,74.27,74.34,471231.0,71.4521,71.4713,71.3848,71.4521,471231.0
2024-02-27 15:00:00,74.34,74.41,74.33,74.37,614225.0,71.4521,71.5194,71.4425,71.4809,614225.0
2024-02-27 15:30:00,74.36,74.51,74.34,74.49,1338388.0,71.4713,71.6155,71.4521,71.5963,1338388.0
2024-02-28 09:30:00,74.44,74.46,74.24,74.37,576452.0,71.5482,71.5674,71.356,71.4809,576452.0
2024-02-28 10:00:00,74.38,74.54,74.37,74.47,504511.0,71.4905,71.6443,71.4809,71.5771,504511.0
2024-02-28 10:30:00,74.47,74.6,74.47,74.59,419612.0,71.5771,71.702,71.5771,71.6924,419612.0
2024-02-28 11:00:00,74.59,74.64,74.49,74.49,391926.0,71.6924,71.7404,71.5963,71.5963,391926.0
2024-02-28 11:30:00,74.5,74.5,74.35,74.41,606899.0,71.6059,71.6059,71.4617,71.5194,606899.0
2024-02-28 12:00:00,74.41,74.43,74.33,74.33,215602.0,71.5194,71.5386,71.4425,71.4425,215602.0
2024-02-28 12:30:00,74.33,74.4,74.29,74.37,324532.0,71.4425,71.5098,71.404,71.4809,324532.0
2024-02-28 13:00:00,74.37,74.51,74.34,74.51,229092.0,71.4809,71.6155,71.4521,71.6155,229092.0
2024-02-28 13:30:00,74.51,74.58,74.48,74.57,279244.0,71.6155,71.6828,71.5867,71.6732,279244.0
2024-02-28 14:00:00,74.57,74.58,74.42,74.47,434350.0,71.6732,71.6828,71.529,71.5771,434350.0
2024-02-28 14:30:00,74.46,74.47,74.36,74.45,443183.0,71.5674,71.5771,71.4713,71.5578,443183.0
2024-02-28 15:00:00,74.45,74.49,74.44,74.48,500101.0,71.5578,71.5963,71.5482,71.5867,500101.0
2024-02-28 15:30:00,74.48,74.56,74.46,74.56,1290332.0,71.5867,71.6636,71.5674,71.6636,1290332.0
2024-02-29 09:30:00,74.78,74.91,74.56,74.6,921019.0,71.875,72.0,71.6636,71.702,921019.0
2024-02-29 10:00:00,74.6,74.62,74.31,74.33,1419266.0,71.702,71.7212,71.4233,71.4425,1419266.0
2024-02-29 10:30:00,74.33,74.53,74.3,74.48,1070291.0,71.4425,71.6347,71.4137,71.5867,1070291.0
2024-02-29 11:00:00,74.49,74.63,74.48,74.57,396351.0,71.5963,71.7308,71.5867,71.6732,396351.0
2024-02-29 11:30:00,74.57,74.59,74.46,74.5,525121.0,71.6732,71.6924,71.5674,71.6059,525121.0
2024-02-29 12:00:00,74.5,74.56,74.49,74.51,395310.0,71.6059,71.6636,71.5963,71.6155,395310.0
2024-02-29 12:30:00,74.51,74.63,74.5,74.63,404754.0,71.6155,71.7308,71.6059,71.7308,404754.0
2024-02-29 13:00:00,74.62,74.63,74.53,74.58,690684.0,71.7212,71.7308,71.6347,71.6828,690684.0
2024-02-29 13:30:00,74.58,74.61,74.48,74.53,812862.0,71.6828,71.7116,71.5867,71.6347,812862.0
2024-02-29 14:00:00,74.54,74.56,74.47,74.48,930060.0,71.6443,71.6636,71.5771,71.5867,930060.0
2024-02-29 14:30:00,74.48,74.55,74.44,74.55,917348.0,71.5867,71.6539,71.5482,71.6539,917348.0
2024-02-29 15:00:00,74.55,74.6,74.52,74.59,518341.0,71.6539,71.702,71.6251,71.6924,518341.0
2024-02-29 15:30:00,74.59,74.76,74.42,74.42,4099940.0,71.6924,71.8558,71.529,71.529,4099940.0
2024-03-01 09:30:00,74.25,74.25,73.94,74.03,3414677.0,71.3656,71.3656,71.0676,71.1541,3414677.0
2024-03-01 10:00:00,74.05,74.28,73.97,74.28,1418145.0,71.1734,71.3944,71.0965,71.3944,1418145.0
2024-03-01 10:30:00,74.28,74.34,74.22,74.31,805392.0,71.3944,71.4521,71.3368,71.4233,805392.0
2024-03-01 11:00:00,74.31,74.44,74.21,74.22,774931.0,71.4233,71.5482,71.3272,71.3368,774931.0
2024-03-01 11:30:00,74.22,74.37,74.16,74.36,646947.0,71.3368,71.4809,71.2791,71.4713,646947.0
2024-03-01 12:00:00,74.35,74.47,74.34,74.42,296540.0,71.4617,71.5771,71.4521,71.529,296540.0
2024-03-01 12:30:00,74.42,74.47,74.37,74.38,334563.0,71.529,71.5771,71.4809,71.4905,334563.0
2024-03-01 13:00:00,74.38,74.45,74.36,74.42,289000.0,71.4905,71.5578,71.4713,71.529,289000.0
2024-03-01 13:30:00,74.42,74.46,74.38,74.43,310705.0,71.529,71.5674,71.4905,71.5386,310705.0
2024-03-01 14:00:00,74.43,74.53,74.42,74.53,458344.0,71.5386,71.6347,71.529,71.6347,458344.0
2024-03-01 14:30:00,74.53,74.54,74.47,74.48,350516.0,71.6347,71.6443,71.5771,71.5867,350516.0
2024-03-01 15:00:00,74.48,74.53,74.45,74.51,747251.0,71.5867,71.6347,71.5578,71.6155,747251.0
2024-03-01 15:30:00,74.51,74.54,74.42,74.45,2357924.0,71.6155,71.6443,71.529,71.5578,2357924.0
2024-03-04 09:30:00,74.17,74.47,74.15,74.39,1884034.0,71.2887,71.5771,71.2695,71.5002,1884034.0
2024-03-04 10:00:00,74.39,74.45,74.28,74.39,822844.0,71.5002,71.5578,71.3944,71.5002,822844.0
2024-03-04 10:30:00,74.38,74.47,74.33,74.37,1376766.0,71.4905,71.5771,71.4425,71.4809,1376766.0
2024-03-04 11:00:00,74.37,74.46,74.35,74.43,619916.0,71.4809,71.5674,71.4617,71.5386,619916.0
2024-03-04 11:30:00,74.42,74.59,74.38,74.56,695728.0,71.529,71.6924,71.4905,71.6636,695728.0
2024-03-04 12:00:00,74.56,74.57,74.49,74.53,602997.0,71.6636,71.6732,71.5963,71.6347,602997.0
2024-03-04 12:30:00,74.52,74.53,74.44,74.45,533095.0,71.6251,71.6347,71.5482,71.5578,533095.0
2024-03-04 13:00:00,74.45,74.48,74.36,74.38,553237.0,71.5578,71.5867,71.4713,71.4905,553237.0
2024-03-04 13:30:00,74.38,74.41,74.33,74.4,505663.0,71.4905,71.5194,71.4425,71.5098,505663.0
2024-03-04 14:00:00,74.39,74.42,74.35,74.4,561372.0,71.5002,71.529,71.4617,71.5098,561372.0
2024-03-04 14:30:00,74.4,74.49,74.37,74.44,1016177.0,71.5098,71.5963,71.4809,71.5482,1016177.0
2024-03-04 15:00:00,74.44,74.48,74.4,74.42,1134263.0,71.5482,71.5867,71.5098,71.529,1134263.0
2024-03-04 15:30:00,74.44,74.54,74.42,74.47,3651950.0,71.5482,71.6443,71.529,71.5771,3651950.0
2024-03-05 09:30:00,74.84,75.05,74.73,74.93,1778860.0,71.9327,72.1345,71.827,72.0192,1778860.0
2024-03-05 10:00:00,74.93,75.11,74.88,75.11,1599636.0,72.0192,72.1922,71.9711,72.1922,1599636.0
2024-03-05 10:30:00,75.1,75.22,75.0,75.03,957769.0,72.1826,72.2979,72.0865,72.1153,957769.0
2024-03-05 11:00:00,75.03,75.05,74.79,74.87,532123.0,72.1153,72.1345,71.8846,71.9615,532123.0
2024-03-05 11:30:00,74.87,74.88,74.73,74.81,815393.0,71.9615,71.9711,71.827,71.9038,815393.0
2024-03-05 12:00:00,74.82,74.85,74.76,74.82,635913.0,71.9135,71.9423,71.8558,71.9135,635913.0
2024-03-05 12:30:00,74.82,74.93,74.77,74.92,414199.0,71.9135,72.0192,71.8654,72.0096,414199.0
2024-03-05 13:00:00,74.92,75.13,74.91,75.12,462303.0,72.0096,72.2114,72.0,72.2018,462303.0
2024-03-05 13:30:00,75.12,75.16,75.05,75.06,294868.0,72.2018,72.2402,72.1345,72.1441,294868.0
2024-03-05 14:00:00,75.06,75.06,74.89,74.95,984710.0,72.1441,72.1441,71.9807,72.0384,984710.0
2024-03-05 14:30:00,74.94,74.95,74.71,74.75,1130310.0,72.0288,72.0384,71.8077,71.8462,1130310.0
2024-03-05 15:00:00,74.76,74.76,74.59,74.59,1285342.0,71.8558,71.8558,71.6924,71.6924,1285342.0
2024-03-05 15:30:00,74.59,74.75,74.55,74.71,3113052.0,71.6924,71.8462,71.6539,71.8077,3113052.0
2024-03-06 09:30:00,75.05,75.31,74.98,75.28,1505966.0,72.1345,72.3844,72.0672,72.3556,1505966.0
2024-03-06 10:00:00,75.28,75.34,75.17,75.19,1152296.0,72.3556,72.4133,72.2499,72.2691,1152296.0
2024-03-06 10:30:00,75.18,75.19,75.06,75.16,541878.0,72.2595,72.2691,72.1441,72.2402,541878.0
2024-03-06 11:00:00,75.15,75.32,75.14,75.31,432811.0,72.2306,72.394,72.221,72.3844,432811.0
2024-03-06 11:30:00,75.31,75.41,75.28,75.38,601612.0,72.3844,72.4805,72.3556,72.4517,601612.0
2024-03-06 12:00:00,75.39,75.46,75.36,75.4,525837.0,72.4613,72.5286,72.4325,72.4709,525837.0
2024-03-06 12:30:00,75.4,75.42,75.33,75.35,345462.0,72.4709,72.4901,72.4036,72.4229,345462.0
2024-03-06 13:00:00,75.35,75.4,75.25,75.37,252651.0,72.4229,72.4709,72.3268,72.4421,252651.0
2024-03-06 13:30:00,75.38,75.38,75.12,75.22,861507.0,72.4517,72.4517,72.2018,72.2979,861507.0
2024-03-06 14:00:00,75.21,75.24,75.07,75.16,846917.0,72.2883,72.3171,72.1537,72.2402,846917.0
2024-03-06 14:30:00,75.16,75.2,75.07,75.19,553601.0,72.2402,72.2787,72.1537,72.2691,553601.0
2024-03-06 15:00:00,75.18,75.19,75.08,75.19,595988.0,72.2595,72.2691,72.1634,72.2691,595988.0
2024-03-06 15:30:00,75.19,75.37,75.19,75.32,2332277.0,72.2691,72.4421,72.2691,72.394,2332277.0
2024-03-07 09:30:00,75.64,75.72,75.46,75.68,1087424.0,72.7016,72.7785,72.5286,72.74,1087424.0
2024-03-07 10:00:00,75.68,75.71,75.61,75.67,551880.0,72.74,72.7689,72.6728,72.7304,551880.0
2024-03-07 10:30:00,75.68,75.69,75.55,75.58,509909.0,72.74,72.7497,72.6151,72.6439,509909.0
2024-03-07 11:00:00,75.58,75.63,75.51,75.59,407724.0,72.6439,72.692,72.5767,72.6535,407724.0
2024-03-07 11:30:00,75.6,75.63,75.53,75.59,424982.0,72.6632,72.692,72.5959,72.6535,424982.0
2024-03-07 12:00:00,75.59,75.61,75.52,75.53,383984.0,72.6535,72.6728,72.5863,72.5959,383984.0
2024-03-07 12:30:00,75.53,75.63,75.53,75.6,375936.0,72.5959,72.692,72.5959,72.6632,375936.0
2024-03-07 13:00:00,75.59,75.67,75.57,75.65,402877.0,72.6535,72.7304,72.6343,72.7112,402877.0
2024-03-07 13:30:00,75.66,75.82,75.63,75.79,338111.0,72.7208,72.8746,72.692,72.8458,338111.0
2024-03-07 14:00:00,75.79,75.83,75.67,75.73,504465.0,72.8458,72.8842,72.7304,72.7881,504465.0
2024-03-07 14:30:00,75.72,75.76,75.67,75.7,379727.0,72.7785,72.8169,72.7304,72.7593,379727.0
2024-03-07 15:00:00,75.69,75.75,75.62,75.71,604499.0,72.7497,72.8073,72.6824,72.7689,604499.0
2024-03-07 15:30:00,75.71,75.8,75.68,75.74,2230381.0,72.7689,72.8554,72.74,72.7977,2230381.0
2024-03-08 09:30:00,75.27,75.32,74.89,75.23,1716909.0,72.346,72.394,71.9807,72.3075,1716909.0
2024-03-08 10:00:00,75.22,75.24,74.92,74.95,1165086.0,72.2979,72.3171,72.0096,72.0384,1165086.0
2024-03-08 10:30:00,74.95,75.08,74.9,75.01,700557.0,72.0384,72.1634,71.9903,72.0961,700557.0
2024-03-08 11:00:00,75.01,75.24,74.92,75.24,785602.0,72.0961,72.3171,72.0096,72.3171,785602.0
2024-03-08 11:30:00,75.24,75.4,75.09,75.14,970185.0,72.3171,72.4709,72.173,72.221,970185.0
2024-03-08 12:00:00,75.14,75.24,75.12,75.16,553341.0,72.221,72.3171,72.2018,72.2402,553341.0
2024-03-08 12:30:00,75.16,75.23,75.05,75.18,651362.0,72.2402,72.3075,72.1345,72.2595,651362.0
2024-03-08 13:00:00,75.19,75.3,75.11,75.3,771217.0,72.2691,72.3748,72.1922,72.3748,771217.0
2024-03-08 13:30:00,75.3,75.31,75.15,75.2,554948.0,72.3748,72.3844,72.2306,72.2787,554948.0
2024-03-08 14:00:00,75.2,75.33,75.18,75.33,524383.0,72.2787,72.4036,72.2595,72.4036,524383.0
2024-03-08 14:30:00,75.33,75.35,75.21,75.26,590362.0,72.4036,72.4229,72.2883,72.3364,590362.0
2024-03-08 15:00:00,75.27,75.34,75.18,75.19,921093.0,72.346,72.4133,72.2595,72.2691,921093.0
2024-03-08 15:30:00,75.18,75.28,75.14,75.15,1905077.0,72.2595,72.3556,72.221,72.2306,1905077.0
2024-03-11 09:30:00,75.32,75.68,75.18,75.41,1259589.0,72.394,72.74,72.2595,72.4805,1259589.0
2024-03-11 10:00:00,75.41,75.43,75.14,75.16,633898.0,72.4805,72.4998,72.221,72.2402,633898.0
2024-03-11 10:30:00,75.16,75.25,75.11,75.25,650131.0,72.2402,72.3268,72.1922,72.3268,650131.0
2024-03-11 11:00:00,75.25,75.33,75.19,75.28,672841.0,72.3268,72.4036,72.2691,72.3556,672841.0
2024-03-11 11:30:00,75.29,75.41,75.26,75.4,573245.0,72.3652,72.4805,72.3364,72.4709,573245.0
2024-03-11 12:00:00,75.39,75.41,75.24,75.36,549922.0,72.4613,72.4805,72.3171,72.4325,549922.0
2024-03-11 12:30:00,75.36,75.44,75.34,75.4,336345.0,72.4325,72.5094,72.4133,72.4709,336345.0
2024-03-11 13:00:00,75.4,75.48,75.36,75.48,350552.0,72.4709,72.5478,72.4325,72.5478,350552.0
2024-03-11 13:30:00,75.48,75.55,75.46,75.53,379513.0,72.5478,72.6151,72.5286,72.5959,379513.0
2024-03-11 14:00:00,75.54,75.57,75.47,75.53,365063.0,72.6055,72.6343,72.5382,72.5959,365063.0
2024-03-11 14:30:00,75.52,75.55,75.48,75.54,393549.0,72.5863,72.6151,72.5478,72.6055,393549.0
2024-03-11 15:00:00,75.53,75.57,75.49,75.53,516486.0,72.5959,72.6343,72.5574,72.5959,516486.0
2024-03-11 15:30:00,75.53,75.63,75.5,75.55,1731200.0,72.5959,72.692,72.567,72.6151,1731200.0
2024-03-12 09:30:00,75.74,76.02,75.64,76.01,1125366.0,72.7977,73.0668,72.7016,73.0572,1125366.0
2024-03-12 10:00:00,76.02,76.13,75.93,76.12,641532.0,73.0668,73.1726,72.9803,73.163,641532.0
2024-03-12 10:30:00,76.11,76.17,76.03,76.12,768049.0,73.1533,73.211,73.0765,73.163,768049.0
2024-03-12 11:00:00,76.11,76.11,75.93,75.93,491024.0,73.1533,73.1533,72.9803,72.9803,491024.0
2024-03-12 11:30:00,75.94,76.08,75.92,76.06,509980.0,72.9899,73.1245,72.9707,73.1053,509980.0
2024-03-12 12:00:00,76.06,76.06,75.88,75.9,397763.0,73.1053,73.1053,72.9323,72.9515,397763.0
2024-03-12 12:30:00,75.9,75.95,75.82,75.89,724731.0,72.9515,72.9996,72.8746,72.9419,724731.0
2024-03-12 13:00:00,75.89,75.94,75.79,75.9,581636.0,72.9419,72.9899,72.8458,72.9515,581636.0
2024-03-12 13:30:00,75.9,76.06,75.87,76.04,310523.0,72.9515,73.1053,72.9227,73.0861,310523.0
2024-03-12 14:00:00,76.05,76.09,76.02,76.09,262985.0,73.0957,73.1341,73.0668,73.1341,262985.0
2024-03-12 14:30:00,76.09,76.19,76.04,76.16,540260.0,73.1341,73.2302,73.0861,73.2014,540260.0
2024-03-12 15:00:00,76.15,76.2,76.11,76.16,657963.0,73.1918,73.2398,73.1533,73.2014,657963.0
2024-03-12 15:30:00,76.15,76.16,75.96,75.97,2283556.0,73.1918,73.2014,73.0092,73.0188,2283556.0
2024-03-13 09:30:00,75.97,76.13,75.91,75.95,988935.0,73.0188,73.1726,72.9611,72.9996,988935.0
2024-03-13 10:00:00,75.94,76.04,75.91,76.02,490968.0,72.9899,73.0861,72.9611,73.0668,490968.0
2024-03-13 10:30:00,76.02,76.03,75.83,75.93,388899.0,73.0668,73.0765,72.8842,72.9803,388899.0
2024-03-13 11:00:00,75.92,76.04,75.87,76.02,301986.0,72.9707,73.0861,72.9227,73.0668,301986.0
2024-03-13 11:30:00,76.02,76.06,75.96,76.01,333704.0,73.0668,73.1053,73.0092,73.0572,333704.0
2024-03-13 12:00:00,76.01,76.13,75.98,76.08,370672.0,73.0572,73.1726,73.0284,73.1245,370672.0
2024-03-13 12:30:00,76.08,76.15,76.05,76.13,519007.0,73.1245,73.1918,73.0957,73.1726,519007.0
2024-03-13 13:00:00,76.13,76.2,76.1,76.13,517666.0,73.1726,73.2398,73.1437,73.1726,517666.0
2024-03-13 13:30:00,76.12,76.15,76.07,76.14,235647.0,73.163,73.1918,73.1149,73.1822,235647.0
2024-03-13 14:00:00,76.13,76.13,76.06,76.08,226315.0,73.1726,73.1726,73.1053,73.1245,226315.0
2024-03-13 14:30:00,76.08,76.1,76.05,76.08,311986.0,73.1245,73.1437,73.0957,73.1245,311986.0
2024-03-13 15:00:00,76.08,76.12,75.92,75.96,646999.0,73.1245,73.163,72.9707,73.0092,646999.0
2024-03-13 15:30:00,75.96,76.16,75.95,76.11,2239891.0,73.0092,73.2014,72.9996,73.1533,2239891.0
2024-03-14 09:30:00,76.1,76.28,75.82,75.87,1180851.0,73.1437,73.3167,72.8746,72.9227,1180851.0
2024-03-14 10:00:00,75.86,75.9,75.58,75.62,1126949.0,72.9131,72.9515,72.6439,72.6824,1126949.0
2024-03-14 10:30:00,75.62,75.77,75.52,75.53,554650.0,72.6824,72.8266,72.5863,72.5959,554650.0
2024-03-14 11:00:00,75.53,75.61,75.46,75.56,1300740.0,72.5959,72.6728,72.5286,72.6247,1300740.0
2024-03-14 11:30:00,75.56,75.64,75.48,75.63,506511.0,72.6247,72.7016,72.5478,72.692,506511.0
2024-03-14 12:00:00,75.64,75.76,75.6,75.73,415812.0,72.7016,72.8169,72.6632,72.7881,415812.0
2024-03-14 12:30:00,75.73,75.73,75.52,75.53,453479.0,72.7881,72.7881,72.5863,72.5959,453479.0
2024-03-14 13:00:00,75.52,75.59,75.41,75.42,405956.0,72.5863,72.6535,72.4805,72.4901,405956.0
2024-03-14 13:30:00,75.43,75.52,75.36,75.5,898775.0,72.4998,72.5863,72.4325,72.567,898775.0
2024-03-14 14:00:00,75.5,75.61,75.49,75.51,710890.0,72.567,72.6728,72.5574,72.5767,710890.0
2024-03-14 14:30:00,75.51,75.58,75.45,75.56,810853.0,72.5767,72.6439,72.519,72.6247,810853.0
2024-03-14 15:00:00,75.56,75.57,75.38,75.41,1107675.0,72.6247,72.6343,72.4517,72.4805,1107675.0
2024-03-14 15:30:00,75.41,75.58,75.31,75.58,3502917.0,72.4805,72.6439,72.3844,72.6439,3502917.0
2024-03-15 09:30:00,75.2,75.61,75.08,75.35,1546395.0,72.2787,72.6728,72.1634,72.4229,1546395.0
2024-03-15 10:00:00,75.36,75.45,75.32,75.38,835723.0,72.4325,72.519,72.394,72.4517,835723.0
2024-03-15 10:30:00,75.38,75.48,75.33,75.48,477966.0,72.4517,72.5478,72.4036,72.5478,477966.0
2024-03-15 11:00:00,75.47,75.51,75.37,75.49,552034.0,72.5382,72.5767,72.4421,72.5574,552034.0
2024-03-15 11:30:00,75.49,75.5,75.36,75.39,515886.0,72.5574,72.567,72.4325,72.4613,515886.0
2024-03-15 12:00:00,75.39,75.47,75.33,75.42,606593.0,72.4613,72.5382,72.4036,72.4901,606593.0
2024-03-15 12:30:00,75.42,75.5,75.3,75.34,968330.0,72.4901,72.567,72.3748,72.4133,968330.0
2024-03-15 13:00:00,75.33,75.54,75.31,75.5,911845.0,72.4036,72.6055,72.3844,72.567,911845.0
2024-03-15 13:30:00,75.5,75.57,75.48,75.55,474213.0,72.567,72.6343,72.5478,72.6151,474213.0
2024-03-15 14:00:00,75.54,75.55,75.42,75.47,428080.0,72.6055,72.6151,72.4901,72.5382,428080.0
2024-03-15 14:30:00,75.46,75.59,75.44,75.55,911960.0,72.5286,72.6535,72.5094,72.6151,911960.0
2024-03-15 15:00:00,75.56,75.57,75.47,75.51,885990.0,72.6247,72.6343,72.5382,72.5767,885990.0
2024-03-15 15:30:00,75.51,75.6,75.42,75.52,3809045.0,72.5767,72.6632,72.4901,72.5863,3809045.0
2024-03-18 09:30:00,74.89,75.27,74.89,75.25,1423729.0,72.5075,72.8754,72.5075,72.8561,1423729.0
2024-03-18 10:00:00,75.25,75.43,75.21,75.38,637646.0,72.8561,73.0303,72.8173,72.9819,637646.0
2024-03-18 10:30:00,75.38,75.49,75.35,75.4,472381.0,72.9819,73.0884,72.9529,73.0013,472381.0
2024-03-18 11:00:00,75.4,75.54,75.38,75.54,552808.0,73.0013,73.1368,72.9819,73.1368,552808.0
2024-03-18 11:30:00,75.53,75.57,75.44,75.52,517663.0,73.1272,73.1659,73.04,73.1175,517663.0
2024-03-18 12:00:00,75.51,75.59,75.49,75.56,596214.0,73.1078,73.1852,73.0884,73.1562,596214.0
2024-03-18 12:30:00,75.57,75.66,75.5,75.64,287489.0,73.1659,73.253,73.0981,73.2337,287489.0
2024-03-18 13:00:00,75.64,75.68,75.54,75.59,360609.0,73.2337,73.2724,73.1368,73.1852,360609.0
2024-03-18 13:30:00,75.59,75.6,75.48,75.53,546461.0,73.1852,73.1949,73.0787,73.1272,546461.0
2024-03-18 14:00:00,75.53,75.56,75.48,75.51,395451.0,73.1272,73.1562,73.0787,73.1078,395451.0
2024-03-18 14:30:00,75.52,75.53,75.4,75.47,372513.0,73.1175,73.1272,73.0013,73.0691,372513.0
2024-03-18 15:00:00,75.46,75.54,75.45,75.53,481431.0,73.0594,73.1368,73.0497,73.1272,481431.0
2024-03-18 15:30:00,75.53,75.55,75.39,75.45,1963441.0,73.1272,73.1465,72.9916,73.0497,1963441.0
2024-03-19 09:30:00,75.56,75.74,75.52,75.71,1170265.0,73.1562,73.3305,73.1175,73.3014,1170265.0
2024-03-19 10:00:00,75.71,75.76,75.6,75.66,753263.0,73.3014,73.3498,73.1949,73.253,753263.0
2024-03-19 10:30:00,75.66,75.69,75.57,75.68,582227.0,73.253,73.2821,73.1659,73.2724,582227.0
2024-03-19 11:00:00,75.67,75.7,75.61,75.62,549609.0,73.2627,73.2917,73.2046,73.2143,549609.0
2024-03-19 11:30:00,75.62,75.68,75.61,75.63,371503.0,73.2143,73.2724,73.2046,73.224,371503.0
2024-03-19 12:00:00,75.63,75.64,75.51,75.56,421611.0,73.224,73.2337,73.1078,73.1562,421611.0
2024-03-19 12:30:00,75.57,75.63,75.55,75.61,303095.0,73.1659,73.224,73.1465,73.2046,303095.0
2024-03-19 13:00:00,75.61,75.66,75.58,75.65,649342.0,73.2046,73.253,73.1756,73.2433,649342.0
2024-03-19 13:30:00,75.65,75.7,75.62,75.67,246401.0,73.2433,73.2917,73.2143,73.2627,246401.0
2024-03-19 14:00:00,75.66,75.68,75.55,75.67,349211.0,73.253,73.2724,73.1465,73.2627,349211.0
2024-03-19 14:30:00,75.67,75.71,75.63,75.64,478384.0,73.2627,73.3014,73.224,73.2337,478384.0
2024-03-19 15:00:00,75.65,75.69,75.61,75.65,450604.0,73.2433,73.2821,73.2046,73.2433,450604.0
2024-03-19 15:30:00,75.64,75.78,75.61,75.73,1866637.0,73.2337,73.3692,73.2046,73.3208,1866637.0
2024-03-20 09:30:00,75.75,75.93,75.72,75.88,1378299.0,73.3402,73.5144,73.3111,73.466,1378299.0
2024-03-20 10:00:00,75.88,75.92,75.83,75.89,374487.0,73.466,73.5047,73.4176,73.4757,374487.0
2024-03-20 10:30:00,75.89,75.9,75.78,75.84,402057.0,73.4757,73.4854,73.3692,73.4273,402057.0
2024-03-20 11:00:00,75.84,75.84,75.69,75.72,268078.0,73.4273,73.4273,73.2821,73.3111,268078.0
2024-03-20 11:30:00,75.72,75.73,75.69,75.73,431234.0,73.3111,73.3208,73.2821,73.3208,431234.0
2024-03-20 12:00:00,75.73,75.75,75.67,75.67,266590.0,73.3208,73.3402,73.2627,73.2627,266590.0
2024-03-20 12:30:00,75.67,75.81,75.64,75.8,279188.0,73.2627,73.3982,73.2337,73.3886,279188.0
2024-03-20 13:00:00,75.79,75.79,75.68,75.74,253114.0,73.3789,73.3789,73.2724,73.3305,253114.0
2024-03-20 13:30:00,75.73,75.76,75.67,75.7,233530.0,73.3208,73.3498,73.2627,73.2917,233530.0
2024-03-20 14:00:00,75.71,75.86,75.57,75.73,1236202.0,73.3014,73.4467,73.1659,73.3208,1236202.0
2024-03-20 14:30:00,75.73,76.0,75.68,75.84,1086858.0,73.3208,73.5822,73.2724,73.4273,1086858.0
2024-03-20 15:00:00,75.85,75.96,75.82,75.91,1327749.0,73.437,73.5435,73.4079,73.4951,1327749.0
2024-03-20 15:30:00,75.92,75.96,75.78,75.96,2563823.0,73.5047,73.5435,73.3692,73.5435,2563823.0
2024-03-21 09:30:00,76.01,76.13,75.69,76.1,1086383.0,73.5919,73.7081,73.2821,73.679,1086383.0
2024-03-21 10:00:00,76.09,76.21,76.06,76.16,621405.0,73.6693,73.7855,73.6403,73.7371,621405.0
2024-03-21 10:30:00,76.16,76.2,76.08,76.13,607474.0,73.7371,73.7758,73.6597,73.7081,607474.0
2024-03-21 11:00:00,76.13,76.14,76.04,76.07,387651.0,73.7081,73.7177,73.6209,73.65,387651.0
2024-03-21 11:30:00,76.08,76.2,76.05,76.2,411571.0,73.6597,73.7758,73.6306,73.7758,411571.0
2024-03-21 12:00:00,76.19,76.21,76.12,76.13,465558.0,73.7662,73.7855,73.6984,73.7081,465558.0
2024-03-21 12:30:00,76.14,76.15,76.03,76.13,302704.0,73.7177,73.7274,73.6112,73.7081,302704.0
2024-03-21 13:00:00,76.13,76.18,76.09,76.12,446466.0,73.7081,73.7565,73.6693,73.6984,446466.0
2024-03-21 13:30:00,76.12,76.21,76.07,76.19,386313.0,73.6984,73.7855,73.65,73.7662,386313.0
2024-03-21 14:00:00,76.19,76.27,76.18,76.22,474336.0,73.7662,73.8436,73.7565,73.7952,474336.0
2024-03-21 14:30:00,76.21,76.23,76.14,76.17,468889.0,73.7855,73.8049,73.7177,73.7468,468889.0
2024-03-21 15:00:00,76.18,76.22,76.14,76.17,532326.0,73.7565,73.7952,73.7177,73.7468,532326.0
2024-03-21 15:30:00,76.17,76.2,75.98,76.01,1584594.0,73.7468,73.7758,73.5628,73.5919,1584594.0
2024-03-22 09:30:00,76.1,76.13,75.91,75.98,958193.0,73.679,73.7081,73.4951,73.5628,958193.0
2024-03-22 10:00:00,75.98,76.07,75.95,76.03,336293.0,73.5628,73.65,73.5338,73.6112,336293.0
2024-03-22 10:30:00,76.02,76.03,75.84,75.85,455017.0,73.6016,73.6112,73.4273,73.437,455017.0
2024-03-22 11:00:00,75.85,75.88,75.81,75.84,422805.0,73.437,73.466,73.3982,73.4273,422805.0
2024-03-22 11:30:00,75.83,75.87,75.79,75.86,454279.0,73.4176,73.4563,73.3789,73.4467,454279.0
2024-03-22 12:00:00,75.86,75.87,75.77,75.8,381295.0,73.4467,73.4563,73.3595,73.3886,381295.0
2024-03-22 12:30:00,75.8,75.81,75.71,75.74,580752.0,73.3886,73.3982,73.3014,73.3305,580752.0
2024-03-22 13:00:00,75.75,75.79,75.67,75.76,351993.0,73.3402,73.3789,73.2627,73.3498,351993.0
2024-03-22 13:30:00,75.77,75.78,75.72,75.76,208519.0,73.3595,73.3692,73.3111,73.3498,208519.0
2024-03-22 14:00:00,75.77,75.79,75.72,75.72,315918.0,73.3595,73.3789,73.3111,73.3111,315918.0
2024-03-22 14:30:00,75.73,75.74,75.68,75.73,470959.0,73.3208,73.3305,73.2724,73.3208,470959.0
2024-03-22 15:00:00,75.72,75.74,75.66,75.72,539326.0,73.3111,73.3305,73.253,73.3111,539326.0
2024-03-22 15:30:00,75.72,75.79,75.62,75.62,3086833.0,73.3111,73.3789,73.2143,73.2143,3086833.0
2024-03-25 09:30:00,75.68,75.82,75.63,75.71,831151.0,73.2724,73.4079,73.224,73.3014,831151.0
2024-03-25 10:00:00,75.71,75.71,75.54,75.59,928698.0,73.3014,73.3014,73.1368,73.1852,928698.0
2024-03-25 10:30:00,75.58,75.58,75.48,75.58,489871.0,73.1756,73.1756,73.0787,73.1756,489871.0
2024-03-25 11:00:00,75.58,75.59,75.34,75.37,523787.0,73.1756,73.1852,72.9432,72.9722,523787.0
2024-03-25 11:30:00,75.36,75.41,75.3,75.4,515773.0,72.9626,73.011,72.9045,73.0013,515773.0
2024-03-25 12:00:00,75.4,75.47,75.31,75.34,521935.0,73.0013,73.0691,72.9142,72.9432,521935.0
2024-03-25 12:30:00,75.34,75.4,75.33,75.38,249538.0,72.9432,73.0013,72.9335,72.9819,249538.0
2024-03-25 13:00:00,75.38,75.39,75.26,75.31,459320.0,72.9819,72.9916,72.8657,72.9142,459320.0
2024-03-25 13:30:00,75.3,75.38,75.28,75.37,326634.0,72.9045,72.9819,72.8851,72.9722,326634.0
2024-03-25 14:00:00,75.37,75.4,75.31,75.38,352518.0,72.9722,73.0013,72.9142,72.9819,352518.0
2024-03-25 14:30:00,75.39,75.41,75.33,75.34,603863.0,72.9916,73.011,72.9335,72.9432,603863.0
2024-03-25 15:00:00,75.34,75.41,75.32,75.38,903454.0,72.9432,73.011,72.9238,72.9819,903454.0
2024-03-25 15:30:00,75.38,75.43,75.3,75.42,3091063.0,72.9819,73.0303,72.9045,73.0207,3091063.0
2024-03-26 09:30:00,75.52,75.67,75.41,75.57,674798.0,73.1175,73.2627,73.011,73.1659,674798.0
2024-03-26 10:00:00,75.58,75.65,75.52,75.64,611212.0,73.1756,73.2433,73.1175,73.2337,611212.0
2024-03-26 10:30:00,75.64,75.65,75.51,75.59,526772.0,73.2337,73.2433,73.1078,73.1852,526772.0
2024-03-26 11:00:00,75.59,75.64,75.55,75.62,354681.0,73.1852,73.2337,73.1465,73.2143,354681.0
2024-03-26 11:30:00,75.62,75.67,75.59,75.67,243918.0,73.2143,73.2627,73.1852,73.2627,243918.0
2024-03-26 12:00:00,75.67,75.69,75.6,75.62,301696.0,73.2627,73.2821,73.1949,73.2143,301696.0
2024-03-26 12:30:00,75.62,75.64,75.55,75.59,271726.0,73.2143,73.2337,73.1465,73.1852,271726.0
2024-03-26 13:00:00,75.58,75.61,75.51,75.52,208351.0,73.1756,73.2046,73.1078,73.1175,208351.0
2024-03-26 13:30:00,75.51,75.57,75.51,75.55,501049.0,73.1078,73.1659,73.1078,73.1465,501049.0
2024-03-26 14:00:00,75.55,75.58,75.51,75.53,273383.0,73.1465,73.1756,73.1078,73.1272,273383.0
2024-03-26 14:30:00,75.53,75.55,75.5,75.53,386527.0,73.1272,73.1465,73.0981,73.1272,386527.0
2024-03-26 15:00:00,75.53,75.64,75.52,75.61,624665.0,73.1272,73.2337,73.1175,73.2046,624665.0
2024-03-26 15:30:00,75.61,75.65,75.45,75.48,2116844.0,73.2046,73.2433,73.0497,73.0787,2116844.0
2024-03-27 09:30:00,75.85,76.22,75.85,76.21,889145.0,73.437,73.7952,73.437,73.7855,889145.0
2024-03-27 10:00:00,76.2,76.22,75.99,76.03,1145850.0,73.7758,73.7952,73.5725,73.6112,1145850.0
2024-03-27 10:30:00,76.02,76.03,75.9,75.96,573272.0,73.6016,73.6112,73.4854,73.5435,573272.0
2024-03-27 11:00:00,75.95,76.08,75.95,76.03,614050.0,73.5338,73.6597,73.5338,73.6112,614050.0
2024-03-27 11:30:00,76.03,76.1,76.01,76.02,716121.0,73.6112,73.679,73.5919,73.6016,716121.0
2024-03-27 12:00:00,76.03,76.04,75.98,76.0,403480.0,73.6112,73.6209,73.5628,73.5822,403480.0
2024-03-27 12:30:00,76.0,76.02,75.92,75.93,332332.0,73.5822,73.6016,73.5047,73.5144,332332.0
2024-03-27 13:00:00,75.93,76.03,75.91,76.01,568316.0,73.5144,73.6112,73.4951,73.5919,568316.0
2024-03-27 13:30:00,76.0,76.01,75.87,75.89,386429.0,73.5822,73.5919,73.4563,73.4757,386429.0
2024-03-27 14:00:00,75.88,75.96,75.86,75.95,315253.0,73.466,73.5435,73.4467,73.5338,315253.0
2024-03-27 14:30:00,75.95,75.97,75.91,75.92,467892.0,73.5338,73.5532,73.4951,73.5047,467892.0
2024-03-27 15:00:00,75.92,76.03,75.9,76.02,510682.0,73.5047,73.6112,73.4854,73.6016,510682.0
2024-03-27 15:30:00,76.02,76.25,76.0,76.25,1941001.0,73.6016,73.8242,73.5822,73.8242,1941001.0
2024-03-28 09:30:00,76.49,76.61,76.26,76.36,782868.0,74.0566,74.1728,73.8339,73.9307,782868.0
2024-03-28 10:00:00,76.37,76.41,76.32,76.35,563934.0,73.9404,73.9792,73.892,73.9211,563934.0
2024-03-28 10:30:00,76.35,76.51,76.33,76.45,484843.0,73.9211,74.076,73.9017,74.0179,484843.0
2024-03-28 11:00:00,76.44,76.45,76.35,76.43,361776.0,74.0082,74.0179,73.9211,73.9985,361776.0
2024-03-28 11:30:00,76.42,76.42,76.31,76.37,344078.0,73.9888,73.9888,73.8823,73.9404,344078.0
2024-03-28 12:00:00,76.37,76.46,76.36,76.43,370476.0,73.9404,74.0276,73.9307,73.9985,370476.0
2024-03-28 12:30:00,76.44,76.46,76.37,76.44,363975.0,74.0082,74.0276,73.9404,74.0082,363975.0
2024-03-28 13:00:00,76.43,76.44,76.33,76.37,457766.0,73.9985,74.0082,73.9017,73.9404,457766.0
2024-03-28 13:30:00,76.37,76.41,76.32,76.39,286940.0,73.9404,73.9792,73.892,73.9598,286940.0
2024-03-28 14:00:00,76.4,76.44,76.37,76.39,423004.0,73.9695,74.0082,73.9404,73.9598,423004.0
2024-03-28 14:30:00,76.39,76.44,76.3,76.42,419353.0,73.9598,74.0082,73.8727,73.9888,419353.0
2024-03-28 15:00:00,76.42,76.47,76.35,76.46,622709.0,73.9888,74.0372,73.9211,74.0276,622709.0
2024-03-28 15:30:00,76.46,76.48,76.32,76.33,2485920.0,74.0276,74.0469,73.892,73.9017,2485920.0
2024-04-01 09:30:00,76.35,76.46,76.07,76.21,1016682.0,73.9211,74.0276,73.65,73.7855,1016682.0
2024-04-01 10:00:00,76.21,76.29,76.05,76.09,934125.0,73.7855,73.863,73.6306,73.6693,934125.0
2024-04-01 10:30:00,76.1,76.11,75.99,75.99,686378.0,73.679,73.6887,73.5725,73.5725,686378.0
2024-04-01 11:00:00,75.99,76.01,75.85,75.98,699242.0,73.5725,73.5919,73.437,73.5628,699242.0
2024-04-01 11:30:00,75.97,76.0,75.83,75.86,568867.0,73.5532,73.5822,73.4176,73.4467,568867.0
2024-04-01 12:00:00,75.86,75.91,75.81,75.91,445820.0,73.4467,73.4951,73.3982,73.4951,445820.0
2024-04-01 12:30:00,75.91,75.95,75.87,75.92,416873.0,73.4951,73.5338,73.4563,73.5047,416873.0
2024-04-01 13:00:00,75.93,75.95,75.88,75.93,535828.0,73.5144,73.5338,73.466,73.5144,535828.0
2024-04-01 13:30:00,75.92,75.93,75.87,75.89,425150.0,73.5047,73.5144,73.4563,73.4757,425150.0
2024-04-01 14:00:00,75.89,75.92,75.81,75.91,394577.0,73.4757,73.5047,73.3982,73.4951,394577.0
2024-04-01 14:30:00,75.91,75.94,75.87,75.87,666190.0,73.4951,73.5241,73.4563,73.4563,666190.0
2024-04-01 15:00:00,75.87,75.9,75.8,75.84,683356.0,73.4563,73.4854,73.3886,73.4273,683356.0
2024-04-01 15:30:00,75.84,75.9,75.76,75.76,3099276.0,73.4273,73.4854,73.3498,73.3498,3099276.0
2024-04-02 09:30:00,75.75,75.86,75.61,75.68,1289510.0,73.3402,73.4467,73.2046,73.2724,1289510.0
2024-04-02 10:00:00,75.69,75.73,75.46,75.58,829664.0,73.2821,73.3208,73.0594,73.1756,829664.0
2024-04-02 10:30:00,75.57,75.63,75.44,75.51,661519.0,73.1659,73.224,73.04,73.1078,661519.0
2024-04-02 11:00:00,75.5,75.52,75.37,75.42,658821.0,73.0981,73.1175,72.9722,73.0207,658821.0
2024-04-02 11:30:00,75.43,75.46,75.32,75.33,571040.0,73.0303,73.0594,72.9238,72.9335,571040.0
2024-04-02 12:00:00,75.33,75.37,75.28,75.36,598166.0,72.9335,72.9722,72.8851,72.9626,598166.0
2024-04-02 12:30:00,75.36,75.41,75.31,75.33,455843.0,72.9626,73.011,72.9142,72.9335,455843.0
2024-04-02 13:00:00,75.33,75.35,75.3,75.31,674639.0,72.9335,72.9529,72.9045,72.9142,674639.0
2024-04-02 13:30:00,75.32,75.35,75.23,75.34,848541.0,72.9238,72.9529,72.8367,72.9432,848541.0
2024-04-02 14:00:00,75.34,75.36,75.27,75.3,830544.0,72.9432,72.9626,72.8754,72.9045,830544.0
2024-04-02 14:30:00,75.3,75.33,75.24,75.25,1239953.0,72.9045,72.9335,72.8464,72.8561,1239953.0
2024-04-02 15:00:00,75.25,75.35,75.24,75.32,1159697.0,72.8561,72.9529,72.8464,72.9238,1159697.0
2024-04-02 15:30:00,75.32,75.4,75.3,75.39,3279645.0,72.9238,73.0013,72.9045,72.9916,3279645.0
2024-04-03 09:30:00,75.33,75.33,74.72,74.73,1154361.0,72.9335,72.9335,72.3429,72.3526,1154361.0
2024-04-03 10:00:00,74.73,74.92,74.67,74.71,1031065.0,72.3526,72.5366,72.2945,72.3332,1031065.0
2024-04-03 10:30:00,74.71,74.81,74.62,74.78,939533.0,72.3332,72.4301,72.2461,72.401,939533.0
2024-04-03 11:00:00,74.78,74.86,74.68,74.7,925561.0,72.401,72.4785,72.3042,72.3236,925561.0
2024-04-03 11:30:00,74.7,74.74,74.61,74.63,813371.0,72.3236,72.3623,72.2364,72.2558,813371.0
2024-04-03 12:00:00,74.63,74.66,74.52,74.65,1089946.0,72.2558,72.2848,72.1493,72.2751,1089946.0
2024-04-03 12:30:00,74.66,74.68,74.55,74.62,705248.0,72.2848,72.3042,72.1783,72.2461,705248.0
2024-04-03 13:00:00,74.62,74.67,74.6,74.66,545934.0,72.2461,72.2945,72.2267,72.2848,545934.0
2024-04-03 13:30:00,74.66,74.66,74.57,74.59,555614.0,72.2848,72.2848,72.1977,72.2171,555614.0
2024-04-03 14:00:00,74.59,74.59,74.5,74.56,664434.0,72.2171,72.2171,72.1299,72.188,664434.0
2024-04-03 14:30:00,74.56,74.61,74.52,74.57,731220.0,72.188,72.2364,72.1493,72.1977,731220.0
2024-04-03 15:00:00,74.56,74.57,74.4,74.52,1129850.0,72.188,72.1977,72.0331,72.1493,1129850.0
2024-04-03 15:30:00,74.51,74.68,74.49,74.55,3307490.0,72.1396,72.3042,72.1202,72.1783,3307490.0
2024-04-04 09:30:00,74.86,74.99,74.7,74.92,1147325.0,72.4785,72.6043,72.3236,72.5366,1147325.0
2024-04-04 10:00:00,74.92,74.96,74.71,74.76,1042006.0,72.5366,72.5753,72.3332,72.3816,1042006.0
2024-04-04 10:30:00,74.76,74.85,74.66,74.78,643562.0,72.3816,72.4688,72.2848,72.401,643562.0
2024-04-04 11:00:00,74.78,74.79,74.72,74.77,387122.0,72.401,72.4107,72.3429,72.3913,387122.0
2024-04-04 11:30:00,74.76,74.8,74.73,74.78,353431.0,72.3816,72.4204,72.3526,72.401,353431.0
2024-04-04 12:00:00,74.78,74.87,74.75,74.83,691455.0,72.401,72.4881,72.372,72.4494,691455.0
2024-04-04 12:30:00,74.83,74.85,74.76,74.79,468776.0,72.4494,72.4688,72.3816,72.4107,468776.0
2024-04-04 13:00:00,74.79,74.88,74.78,74.85,422801.0,72.4107,72.4978,72.401,72.4688,422801.0
2024-04-04 13:30:00,74.84,74.85,74.69,74.7,550802.0,72.4591,72.4688,72.3139,72.3236,550802.0
2024-04-04 14:00:00,74.7,74.71,74.34,74.36,1243354.0,72.3236,72.3332,71.975,71.9944,1243354.0
2024-04-04 14:30:00,74.35,74.4,74.21,74.34,2045928.0,71.9847,72.0331,71.8491,71.975,2045928.0
2024-04-04 15:00:00,74.34,74.42,74.22,74.23,1974668.0,71.975,72.0525,71.8588,71.8685,1974668.0
2024-04-04 15:30:00,74.23,74.3,74.11,74.2,4161422.0,71.8685,71.9363,71.7523,71.8395,4161422.0
2024-04-05 09:30:00,74.15,74.29,74.0,74.01,1339701.0,71.7911,71.9266,71.6458,71.6555,1339701.0
2024-04-05 10:00:00,74.0,74.16,73.99,74.09,731381.0,71.6458,71.8007,71.6361,71.733,731381.0
2024-04-05 10:30:00,74.09,74.33,74.07,74.3,773996.0,71.733,71.9653,71.7136,71.9363,773996.0
2024-04-05 11:00:00,74.3,74.47,74.25,74.47,471980.0,71.9363,72.1009,71.8879,72.1009,471980.0
2024-04-05 11:30:00,74.48,74.56,74.39,74.52,677366.0,72.1106,72.188,72.0234,72.1493,677366.0
2024-04-05 12:00:00,74.53,74.55,74.45,74.51,631941.0,72.159,72.1783,72.0815,72.1396,631941.0
2024-04-05 12:30:00,74.51,74.51,74.43,74.49,434445.0,72.1396,72.1396,72.0621,72.1202,434445.0
2024-04-05 13:00:00,74.48,74.49,74.29,74.36,708914.0,72.1106,72.1202,71.9266,71.9944,708914.0
2024-04-05 13:30:00,74.36,74.41,74.19,74.25,548511.0,71.9944,72.0428,71.8298,71.8879,548511.0
2024-04-05 14:00:00,74.25,74.34,74.15,74.21,796972.0,71.8879,71.975,71.7911,71.8491,796972.0
2024-04-05 14:30:00,74.21,74.29,74.17,74.23,858394.0,71.8491,71.9266,71.8104,71.8685,858394.0
2024-04-05 15:00:00,74.23,74.33,74.21,74.25,430665.0,71.8685,71.9653,71.8491,71.8879,430665.0
2024-04-05 15:30:00,74.25,74.44,74.23,74.34,1691474.0,71.8879,72.0718,71.8685,71.975,1691474.0
2024-04-08 09:30:00,74.2,74.49,74.15,74.35,1292914.0,71.8395,72.1202,71.7911,71.9847,1292914.0
2024-04-08 10:00:00,74.35,74.42,74.3,74.37,820890.0,71.9847,72.0525,71.9363,72.0041,820890.0
2024-04-08 10:30:00,74.36,74.39,74.3,74.33,599806.0,71.9944,72.0234,71.9363,71.9653,599806.0
2024-04-08 11:00:00,74.33,74.38,74.32,74.36,377599.0,71.9653,72.0137,71.9556,71.9944,377599.0
2024-04-08 11:30:00,74.35,74.36,74.27,74.31,536607.0,71.9847,71.9944,71.9072,71.946,536607.0
2024-04-08 12:00:00,74.31,74.37,74.28,74.36,466579.0,71.946,72.0041,71.9169,71.9944,466579.0
2024-04-08 12:30:00,74.35,74.37,74.32,74.37,401611.0,71.9847,72.0041,71.9556,72.0041,401611.0
2024-04-08 13:00:00,74.37,74.41,74.34,74.38,462839.0,72.0041,72.0428,71.975,72.0137,462839.0
2024-04-08 13:30:00,74.39,74.46,74.37,74.43,524823.0,72.0234,72.0912,72.0041,72.0621,524823.0
2024-04-08 14:00:00,74.44,74.45,74.35,74.4,488847.0,72.0718,72.0815,71.9847,72.0331,488847.0
2024-04-08 14:30:00,74.4,74.4,74.31,74.33,553396.0,72.0331,72.0331,71.946,71.9653,553396.0
2024-04-08 15:00:00,74.33,74.38,74.27,74.3,450061.0,71.9653,72.0137,71.9072,71.9363,450061.0
2024-04-08 15:30:00,74.29,74.31,74.17,74.22,1778147.0,71.9266,71.946,71.8104,71.8588,1778147.0
2024-04-09 09:30:00,74.44,74.48,74.07,74.13,2314976.0,72.0718,72.1106,71.7136,71.7717,2314976.0
2024-04-09 10:00:00,74.13,74.37,74.13,74.33,936786.0,71.7717,72.0041,71.7717,71.9653,936786.0
2024-04-09 10:30:00,74.31,74.32,74.01,74.13,1005920.0,71.946,71.9556,71.6555,71.7717,1005920.0
2024-04-09 11:00:00,74.13,74.3,74.12,74.27,784049.0,71.7717,71.9363,71.762,71.9072,784049.0
2024-04-09 11:30:00,74.27,74.29,74.2,74.26,543532.0,71.9072,71.9266,71.8395,71.8976,543532.0
2024-04-09 12:00:00,74.26,74.3,74.21,74.24,342601.0,71.8976,71.9363,71.8491,71.8782,342601.0
2024-04-09 12:30:00,74.25,74.32,74.17,74.23,283730.0,71.8879,71.9556,71.8104,71.8685,283730.0
2024-04-09 13:00:00,74.23,74.38,74.21,74.34,372143.0,71.8685,72.0137,71.8491,71.975,372143.0
2024-04-09 13:30:00,74.34,74.39,74.32,74.38,397506.0,71.975,72.0234,71.9556,72.0137,397506.0
2024-04-09 14:00:00,74.38,74.4,74.31,74.31,370772.0,72.0137,72.0331,71.946,71.946,370772.0
2024-04-09 14:30:00,74.31,74.36,74.28,74.31,255004.0,71.946,71.9944,71.9169,71.946,255004.0
2024-04-09 15:00:00,74.31,74.54,74.26,74.53,666981.0,71.946,72.1686,71.8976,72.159,666981.0
2024-04-09 15:30:00,74.53,74.6,74.45,74.59,1786457.0,72.159,72.2267,72.0815,72.2171,1786457.0
2024-04-10 09:30:00,74.06,74.11,73.77,73.99,1706355.0,71.7039,71.7523,71.4231,71.6361,1706355.0
2024-04-10 10:00:00,73.99,74.28,73.96,74.2,951468.0,71.6361,71.9169,71.6071,71.8395,951468.0
2024-04-10 10:30:00,74.21,74.39,74.15,74.22,699815.0,71.8491,72.0234,71.7911,71.8588,699815.0
2024-04-10 11:00:00,74.22,74.22,74.07,74.11,625552.0,71.8588,71.8588,71.7136,71.7523,625552.0
2024-04-10 11:30:00,74.11,74.11,73.92,74.01,562284.0,71.7523,71.7523,71.5684,71.6555,562284.0
2024-04-10 12:00:00,74.02,74.1,74.01,74.06,395021.0,71.6652,71.7426,71.6555,71.7039,395021.0
2024-04-10 12:30:00,74.06,74.21,74.04,74.18,421406.0,71.7039,71.8491,71.6846,71.8201,421406.0
2024-04-10 13:00:00,74.19,74.28,73.95,74.17,1721356.0,71.8298,71.9169,71.5974,71.8104,1721356.0
2024-04-10 13:30:00,74.17,74.26,74.02,74.16,1106127.0,71.8104,71.8976,71.6652,71.8007,1106127.0
2024-04-10 14:00:00,74.16,74.25,74.11,74.12,522276.0,71.8007,71.8879,71.7523,71.762,522276.0
2024-04-10 14:30:00,74.12,74.25,74.09,74.11,437487.0,71.762,71.8879,71.733,71.7523,437487.0
2024-04-10 15:00:00,74.1,74.37,74.09,74.34,1010371.0,71.7426,72.0041,71.733,71.975,1010371.0
2024-04-10 15:30:00,74.34,74.43,74.23,74.32,2746275.0,71.975,72.0621,71.8685,71.9556,2746275.0
2024-04-11 09:30:00,74.67,74.7,74.21,74.37,865619.0,72.2945,72.3236,71.8491,72.0041,865619.0
2024-04-11 10:00:00,74.37,74.37,74.06,74.08,647348.0,72.0041,72.0041,71.7039,71.7233,647348.0
2024-04-11 10:30:00,74.08,74.11,73.99,74.04,813239.0,71.7233,71.7523,71.6361,71.6846,813239.0
2024-04-11 11:00:00,74.03,74.05,73.9,73.92,535830.0,71.6749,71.6942,71.549,71.5684,535830.0
2024-04-11 11:30:00,73.92,74.1,73.9,74.09,550960.0,71.5684,71.7426,71.549,71.733,550960.0
2024-04-11 12:00:00,74.09,74.13,74.04,74.04,572884.0,71.733,71.7717,71.6846,71.6846,572884.0
2024-04-11 12:30:00,74.03,74.17,74.02,74.13,237999.0,71.6749,71.8104,71.6652,71.7717,237999.0
2024-04-11 13:00:00,74.13,74.34,74.08,74.31,949583.0,71.7717,71.975,71.7233,71.946,949583.0
2024-04-11 13:30:00,74.31,74.39,74.26,74.35,376677.0,71.946,72.0234,71.8976,71.9847,376677.0
2024-04-11 14:00:00,74.36,74.49,74.34,74.42,837647.0,71.9944,72.1202,71.975,72.0525,837647.0
2024-04-11 14:30:00,74.42,74.5,74.37,74.39,478956.0,72.0525,72.1299,72.0041,72.0234,478956.0
2024-04-11 15:00:00,74.38,74.43,74.29,74.33,408171.0,72.0137,72.0621,71.9266,71.9653,408171.0
2024-04-11 15:30:00,74.33,74.33,74.1,74.11,1754492.0,71.9653,71.9653,71.7426,71.7523,1754492.0
2024-04-12 09:30:00,73.83,74.02,73.8,73.91,1180390.0,71.4812,71.6652,71.4522,71.5587,1180390.0
2024-04-12 10:00:00,73.91,73.91,73.73,73.75,1070712.0,71.5587,71.5587,71.3844,71.4038,1070712.0
2024-04-12 10:30:00,73.74,73.79,73.62,73.75,926509.0,71.3941,71.4425,71.2779,71.4038,926509.0
2024-04-12 11:00:00,73.75,73.81,73.66,73.7,955306.0,71.4038,71.4619,71.3166,71.3554,955306.0
2024-04-12 11:30:00,73.7,73.7,73.6,73.69,680767.0,71.3554,71.3554,71.2586,71.3457,680767.0
2024-04-12 12:00:00,73.68,73.71,73.57,73.58,439969.0,71.336,71.3651,71.2295,71.2392,439969.0
2024-04-12 12:30:00,73.58,73.6,73.41,73.41,686624.0,71.2392,71.2586,71.0746,71.0746,686624.0
2024-04-12 13:00:00,73.42,73.45,73.32,73.34,601183.0,71.0843,71.1133,70.9875,71.0068,601183.0
2024-04-12 13:30:00,73.33,73.47,73.29,73.42,742311.0,70.9971,71.1327,70.9584,71.0843,742311.0
2024-04-12 14:00:00,73.42,73.56,73.33,73.48,518886.0,71.0843,71.2198,70.9971,71.1424,518886.0
2024-04-12 14:30:00,73.48,73.48,73.36,73.4,1042432.0,71.1424,71.1424,71.0262,71.0649,1042432.0
2024-04-12 15:00:00,73.4,73.44,73.33,73.38,1087280.0,71.0649,71.1036,70.9971,71.0456,1087280.0
2024-04-12 15:30:00,73.38,73.48,73.29,73.41,3240863.0,71.0456,71.1424,70.9584,71.0746,3240863.0
2024-04-15 09:30:00,73.88,74.02,73.8,73.84,1389614.0,71.5296,71.6652,71.4522,71.4909,1389614.0
2024-04-15 10:00:00,73.84,73.85,73.47,73.59,1065603.0,71.4909,71.5006,71.1327,71.2489,1065603.0
2024-04-15 10:30:00,73.59,73.64,73.49,73.56,781185.0,71.2489,71.2973,71.1521,71.2198,781185.0
2024-04-15 11:00:00,73.56,73.57,73.49,73.56,516628.0,71.2198,71.2295,71.1521,71.2198,516628.0
2024-04-15 11:30:00,73.56,73.72,73.53,73.67,521429.0,71.2198,71.3747,71.1908,71.3263,521429.0
2024-04-15 12:00:00,73.68,73.74,73.47,73.49,430041.0,71.336,71.3941,71.1327,71.1521,430041.0
2024-04-15 12:30:00,73.48,73.52,73.43,73.49,315981.0,71.1424,71.1811,71.094,71.1521,315981.0
2024-04-15 13:00:00,73.49,73.53,73.21,73.21,419774.0,71.1521,71.1908,70.881,70.881,419774.0
2024-04-15 13:30:00,73.2,73.35,73.12,73.22,850751.0,70.8713,71.0165,70.7938,70.8906,850751.0
2024-04-15 14:00:00,73.21,73.24,73.12,73.13,731813.0,70.881,70.91,70.7938,70.8035,731813.0
2024-04-15 14:30:00,73.12,73.28,72.97,73.08,731038.0,70.7938,70.9487,70.6486,70.7551,731038.0
2024-04-15 15:00:00,73.08,73.14,72.98,73.08,1030018.0,70.7551,70.8132,70.6583,70.7551,1030018.0
2024-04-15 15:30:00,73.08,73.21,73.05,73.07,1953588.0,70.7551,70.881,70.726,70.7454,1953588.0
2024-04-16 09:30:00,73.23,73.32,73.15,73.19,1428964.0,70.9003,70.9875,70.8229,70.8616,1428964.0
2024-04-16 10:00:00,73.2,73.22,73.07,73.17,1061778.0,70.8713,70.8906,70.7454,70.8422,1061778.0
2024-04-16 10:30:00,73.17,73.24,73.08,73.13,666673.0,70.8422,70.91,70.7551,70.8035,666673.0
2024-04-16 11:00:00,73.13,73.2,73.1,73.15,570909.0,70.8035,70.8713,70.7745,70.8229,570909.0
2024-04-16 11:30:00,73.16,73.28,73.12,73.19,344397.0,70.8325,70.9487,70.7938,70.8616,344397.0
2024-04-16 12:00:00,73.19,73.25,73.14,73.2,385649.0,70.8616,70.9197,70.8132,70.8713,385649.0
2024-04-16 12:30:00,73.2,73.25,73.16,73.17,343464.0,70.8713,70.9197,70.8325,70.8422,343464.0
2024-04-16 13:00:00,73.18,73.19,73.02,73.09,431249.0,70.8519,70.8616,70.697,70.7648,431249.0
2024-04-16 13:30:00,73.09,73.14,72.93,73.08,1220865.0,70.7648,70.8132,70.6099,70.7551,1220865.0
2024-04-16 14:00:00,73.07,73.33,72.98,73.03,824261.0,70.7454,70.9971,70.6583,70.7067,824261.0
2024-04-16 14:30:00,73.02,73.31,73.01,73.3,553240.0,70.697,70.9778,70.6873,70.9681,553240.0
2024-04-16 15:00:00,73.3,73.31,73.18,73.3,643115.0,70.9681,70.9778,70.8519,70.9681,643115.0
2024-04-16 15:30:00,73.3,73.3,73.06,73.11,2469208.0,70.9681,70.9681,70.7357,70.7841,2469208.0
2024-04-17 09:30:00,73.55,73.64,73.49,73.54,1054040.0,71.2101,71.2973,71.1521,71.2005,1054040.0
2024-04-17 10:00:00,73.54,73.55,73.31,73.32,1011250.0,71.2005,71.2101,70.9778,70.9875,1011250.0
2024-04-17 10:30:00,73.32,73.37,73.23,73.3,639237.0,70.9875,71.0359,70.9003,70.9681,639237.0
2024-04-17 11:00:00,73.3,73.34,73.12,73.12,687235.0,70.9681,71.0068,70.7938,70.7938,687235.0
2024-04-17 11:30:00,73.12,73.2,73.03,73.15,542613.0,70.7938,70.8713,70.7067,70.8229,542613.0
2024-04-17 12:00:00,73.15,73.24,73.07,73.18,563294.0,70.8229,70.91,70.7454,70.8519,563294.0
2024-04-17 12:30:00,73.18,73.24,73.13,73.21,567993.0,70.8519,70.91,70.8035,70.881,567993.0
2024-04-17 13:00:00,73.2,73.35,73.18,73.32,676302.0,70.8713,71.0165,70.8519,70.9875,676302.0
2024-04-17 13:30:00,73.32,73.34,73.2,73.31,417197.0,70.9875,71.0068,70.8713,70.9778,417197.0
2024-04-17 14:00:00,73.31,73.35,73.24,73.31,359335.0,70.9778,71.0165,70.91,70.9778,359335.0
2024-04-17 14:30:00,73.32,73.51,73.3,73.36,733897.0,70.9875,71.1714,70.9681,71.0262,733897.0
2024-04-17 15:00:00,73.35,73.37,73.22,73.36,837744.0,71.0165,71.0359,70.8906,71.0262,837744.0
2024-04-17 15:30:00,73.36,73.47,73.29,73.4,3158951.0,71.0262,71.1327,70.9584,71.0649,3158951.0
2024-04-18 09:30:00,73.64,73.75,73.55,73.73,1007791.0,71.2973,71.4038,71.2101,71.3844,1007791.0
2024-04-18 10:00:00,73.72,73.77,73.6,73.72,725231.0,71.3747,71.4231,71.2586,71.3747,725231.0
2024-04-18 10:30:00,73.71,73.79,73.65,73.72,670319.0,71.3651,71.4425,71.307,71.3747,670319.0
2024-04-18 11:00:00,73.72,73.76,73.66,73.67,541860.0,71.3747,71.4135,71.3166,71.3263,541860.0
2024-04-18 11:30:00,73.67,73.67,73.57,73.63,380422.0,71.3263,71.3263,71.2295,71.2876,380422.0
2024-04-18 12:00:00,73.64,73.72,73.63,73.69,467589.0,71.2973,71.3747,71.2876,71.3457,467589.0
2024-04-18 12:30:00,73.69,73.69,73.51,73.53,717381.0,71.3457,71.3457,71.1714,71.1908,717381.0
2024-04-18 13:00:00,73.54,73.59,73.46,73.57,817911.0,71.2005,71.2489,71.123,71.2295,817911.0
2024-04-18 13:30:00,73.58,73.6,73.47,73.58,599841.0,71.2392,71.2586,71.1327,71.2392,599841.0
2024-04-18 14:00:00,73.57,73.65,73.49,73.57,533393.0,71.2295,71.307,71.1521,71.2295,533393.0
2024-04-18 14:30:00,73.58,73.65,73.54,73.59,587898.0,71.2392,71.307,71.2005,71.2489,587898.0
2024-04-18 15:00:00,73.59,73.7,73.58,73.69,866567.0,71.2489,71.3554,71.2392,71.3457,866567.0
2024-04-18 15:30:00,73.69,73.89,73.68,73.73,2498672.0,71.3457,71.5393,71.336,71.3844,2498672.0
2024-04-19 09:30:00,73.69,73.81,73.56,73.73,1573023.0,71.3457,71.4619,71.2198,71.3844,1573023.0
2024-04-19 10:00:00,73.73,73.95,73.67,73.95,856595.0,71.3844,71.5974,71.3263,71.5974,856595.0
2024-04-19 10:30:00,73.94,73.97,73.77,73.78,950271.0,71.5877,71.6168,71.4231,71.4328,950271.0
2024-04-19 11:00:00,73.79,73.91,73.75,73.9,926013.0,71.4425,71.5587,71.4038,71.549,926013.0
2024-04-19 11:30:00,73.9,73.96,73.84,73.93,494602.0,71.549,71.6071,71.4909,71.5781,494602.0
2024-04-19 12:00:00,73.93,74.0,73.8,73.89,1369403.0,71.5781,71.6458,71.4522,71.5393,1369403.0
2024-04-19 12:30:00,73.89,74.09,73.88,74.09,739371.0,71.5393,71.733,71.5296,71.733,739371.0
2024-04-19 13:00:00,74.09,74.15,74.04,74.06,594190.0,71.733,71.7911,71.6846,71.7039,594190.0
2024-04-19 13:30:00,74.06,74.27,74.06,74.19,549801.0,71.7039,71.9072,71.7039,71.8298,549801.0
2024-04-19 14:00:00,74.19,74.3,74.11,74.25,604422.0,71.8298,71.9363,71.7523,71.8879,604422.0
2024-04-19 14:30:00,74.25,74.35,74.2,74.35,769622.0,71.8879,71.9847,71.8395,71.9847,769622.0
2024-04-19 15:00:00,74.35,74.43,74.32,74.39,1170908.0,71.9847,72.0621,71.9556,72.0234,1170908.0
2024-04-19 15:30:00,74.39,74.48,74.3,74.43,3550520.0,72.0234,72.1106,71.9363,72.0621,3550520.0
2024-04-22 09:30:00,74.59,74.74,74.25,74.43,1558036.0,72.2171,72.3623,71.8879,72.0621,1558036.0
2024-04-22 10:00:00,74.44,74.6,74.34,74.6,789438.0,72.0718,72.2267,71.975,72.2267,789438.0
2024-04-22 10:30:00,74.59,74.86,74.57,74.81,573807.0,72.2171,72.4785,72.1977,72.4301,573807.0
2024-04-22 11:00:00,74.81,74.82,74.72,74.76,496009.0,72.4301,72.4397,72.3429,72.3816,496009.0
2024-04-22 11:30:00,74.77,74.82,74.67,74.8,500567.0,72.3913,72.4397,72.2945,72.4204,500567.0
2024-04-22 12:00:00,74.8,74.89,74.74,74.84,498616.0,72.4204,72.5075,72.3623,72.4591,498616.0
2024-04-22 12:30:00,74.85,74.98,74.82,74.98,584003.0,72.4688,72.5946,72.4397,72.5946,584003.0
2024-04-22 13:00:00,74.98,75.09,74.95,75.08,687551.0,72.5946,72.7011,72.5656,72.6915,687551.0
2024-04-22 13:30:00,75.09,75.33,75.04,75.28,1173954.0,72.7011,72.9335,72.6527,72.8851,1173954.0
2024-04-22 14:00:00,75.29,75.35,75.26,75.32,596577.0,72.8948,72.9529,72.8657,72.9238,596577.0
2024-04-22 14:30:00,75.32,75.33,75.17,75.2,535551.0,72.9238,72.9335,72.7786,72.8077,535551.0
2024-04-22 15:00:00,75.2,75.21,75.09,75.14,687872.0,72.8077,72.8173,72.7011,72.7496,687872.0
2024-04-22 15:30:00,75.13,75.17,75.0,75.14,2103284.0,72.7399,72.7786,72.614,72.7496,2103284.0
2024-04-23 09:30:00,75.27,75.43,75.21,75.33,1702491.0,72.8754,73.0303,72.8173,72.9335,1702491.0
2024-04-23 10:00:00,75.33,75.38,75.09,75.1,898847.0,72.9335,72.9819,72.7011,72.7108,898847.0
2024-04-23 10:30:00,75.1,75.35,75.09,75.34,1086163.0,72.7108,72.9529,72.7011,72.9432,1086163.0
2024-04-23 11:00:00,75.34,75.35,75.17,75.2,651903.0,72.9432,72.9529,72.7786,72.8077,651903.0
2024-04-23 11:30:00,75.2,75.2,75.02,75.07,804833.0,72.8077,72.8077,72.6334,72.6818,804833.0
2024-04-23 12:00:00,75.07,75.21,75.04,75.2,560545.0,72.6818,72.8173,72.6527,72.8077,560545.0
2024-04-23 12:30:00,75.2,75.3,75.19,75.24,366933.0,72.8077,72.9045,72.798,72.8464,366933.0
2024-04-23 13:00:00,75.24,75.28,75.18,75.27,306798.0,72.8464,72.8851,72.7883,72.8754,306798.0
2024-04-23 13:30:00,75.27,75.32,75.24,75.32,210373.0,72.8754,72.9238,72.8464,72.9238,210373.0
2024-04-23 14:00:00,75.31,75.39,75.31,75.37,484865.0,72.9142,72.9916,72.9142,72.9722,484865.0
2024-04-23 14:30:00,75.37,75.38,75.29,75.35,651860.0,72.9722,72.9819,72.8948,72.9529,651860.0
2024-04-23 15:00:00,75.35,75.36,75.23,75.28,1001226.0,72.9529,72.9626,72.8367,72.8851,1001226.0
2024-04-23 15:30:00,75.28,75.37,75.24,75.34,2786691.0,72.8851,72.9722,72.8464,72.9432,2786691.0
2024-04-24 09:30:00,74.9,75.04,74.49,75.0,1641820.0,72.5172,72.6527,72.1202,72.614,1641820.0
2024-04-24 10:00:00,75.0,75.21,74.96,75.17,1232278.0,72.614,72.8173,72.5753,72.7786,1232278.0
2024-04-24 10:30:00,75.18,75.27,75.16,75.27,626568.0,72.7883,72.8754,72.7689,72.8754,626568.0
2024-04-24 11:00:00,75.27,75.46,75.27,75.44,1385985.0,72.8754,73.0594,72.8754,73.04,1385985.0
2024-04-24 11:30:00,75.44,75.6,75.41,75.58,607919.0,73.04,73.1949,73.011,73.1756,607919.0
2024-04-24 12:00:00,75.58,75.72,75.57,75.69,582274.0,73.1756,73.3111,73.1659,73.2821,582274.0
2024-04-24 12:30:00,75.7,75.7,75.59,75.61,500963.0,73.2917,73.2917,73.1852,73.2046,500963.0
2024-04-24 13:00:00,75.62,75.72,75.6,75.72,493403.0,73.2143,73.3111,73.1949,73.3111,493403.0
2024-04-24 13:30:00,75.72,75.88,75.71,75.86,889830.0,73.3111,73.466,73.3014,73.4467,889830.0
2024-04-24 14:00:00,75.87,75.9,75.82,75.86,662218.0,73.4563,73.4854,73.4079,73.4467,662218.0
2024-04-24 14:30:00,75.86,75.9,75.78,75.81,963794.0,73.4467,73.4854,73.3692,73.3982,963794.0
2024-04-24 15:00:00,75.8,76.0,75.75,75.96,1439966.0,73.3886,73.5822,73.3402,73.5435,1439966.0
2024-04-24 15:30:00,75.96,76.02,75.9,75.91,2591779.0,73.5435,73.6016,73.4854,73.4951,2591779.0
2024-04-25 09:30:00,76.1,76.48,75.8,75.8,3213438.0,73.679,74.0469,73.3886,73.3886,3213438.0
2024-04-25 10:00:00,75.81,75.82,75.48,75.51,1339078.0,73.3982,73.4079,73.0787,73.1078,1339078.0
2024-04-25 10:30:00,75.51,75.67,75.47,75.62,912153.0,73.1078,73.2627,73.0691,73.2143,912153.0
2024-04-25 11:00:00,75.61,75.78,75.53,75.65,765296.0,73.2046,73.3692,73.1272,73.2433,765296.0
2024-04-25 11:30:00,75.65,75.77,75.57,75.76,676934.0,73.2433,73.3595,73.1659,73.3498,676934.0
2024-04-25 12:00:00,75.76,75.84,75.7,75.83,616178.0,73.3498,73.4273,73.2917,73.4176,616178.0
2024-04-25 12:30:00,75.82,75.93,75.81,75.9,589286.0,73.4079,73.5144,73.3982,73.4854,589286.0
2024-04-25 13:00:00,75.9,75.9,75.8,75.84,597784.0,73.4854,73.4854,73.3886,73.4273,597784.0
2024-04-25 13:30:00,75.84,75.97,75.84,75.95,611222.0,73.4273,73.5532,73.4273,73.5338,611222.0
2024-04-25 14:00:00,75.95,75.96,75.62,75.62,667117.0,73.5338,73.5435,73.2143,73.2143,667117.0
2024-04-25 14:30:00,75.62,75.68,75.55,75.61,673896.0,73.2143,73.2724,73.1465,73.2046,673896.0
2024-04-25 15:00:00,75.61,75.74,75.6,75.72,751209.0,73.2046,73.3305,73.1949,73.3111,751209.0
2024-04-25 15:30:00,75.72,75.75,75.61,75.75,1787303.0,73.3111,73.3402,73.2046,73.3402,1787303.0
2024-04-26 09:30:00,75.48,76.0,75.43,75.85,1088945.0,73.0787,73.5822,73.0303,73.437,1088945.0
2024-04-26 10:00:00,75.85,75.98,75.64,75.79,1986087.0,73.437,73.5628,73.2337,73.3789,1986087.0
2024-04-26 10:30:00,75.8,75.81,75.6,75.69,766653.0,73.3886,73.3982,73.1949,73.2821,766653.0
2024-04-26 11:00:00,75.69,75.73,75.54,75.62,519968.0,73.2821,73.3208,73.1368,73.2143,519968.0
2024-04-26 11:30:00,75.62,75.69,75.59,75.66,354993.0,73.2143,73.2821,73.1852,73.253,354993.0
2024-04-26 12:00:00,75.66,75.73,75.61,75.72,625200.0,73.253,73.3208,73.2046,73.3111,625200.0
2024-04-26 12:30:00,75.72,75.79,75.71,75.78,398650.0,73.3111,73.3789,73.3014,73.3692,398650.0
2024-04-26 13:00:00,75.78,75.8,75.69,75.7,639216.0,73.3692,73.3886,73.2821,73.2917,639216.0
2024-04-26 13:30:00,75.7,75.85,75.69,75.81,751234.0,73.2917,73.437,73.2821,73.3982,751234.0
2024-04-26 14:00:00,75.81,75.88,75.72,75.75,633180.0,73.3982,73.466,73.3111,73.3402,633180.0
2024-04-26 14:30:00,75.74,75.79,75.67,75.79,367871.0,73.3305,73.3789,73.2627,73.3789,367871.0
2024-04-26 15:00:00,75.78,75.79,75.71,75.76,411400.0,73.3692,73.3789,73.3014,73.3498,411400.0
2024-04-26 15:30:00,75.75,75.76,75.59,75.59,2898052.0,73.3402,73.3498,73.1852,73.1852,2898052.0
2024-04-29 09:30:00,75.69,75.83,75.46,75.47,900561.0,73.2821,73.4176,73.0594,73.0691,900561.0
2024-04-29 10:00:00,75.48,75.59,75.47,75.53,493761.0,73.0787,73.1852,73.0691,73.1272,493761.0
2024-04-29 10:30:00,75.53,75.56,75.46,75.53,586724.0,73.1272,73.1562,73.0594,73.1272,586724.0
2024-04-29 11:00:00,75.53,75.54,75.4,75.41,456822.0,73.1272,73.1368,73.0013,73.011,456822.0
2024-04-29 11:30:00,75.41,75.45,75.38,75.44,378586.0,73.011,73.0497,72.9819,73.04,378586.0
2024-04-29 12:00:00,75.44,75.58,75.44,75.58,397107.0,73.04,73.1756,73.04,73.1756,397107.0
2024-04-29 12:30:00,75.58,75.6,75.51,75.53,471142.0,73.1756,73.1949,73.1078,73.1272,471142.0
2024-04-29 13:00:00,75.53,75.62,75.52,75.59,471721.0,73.1272,73.2143,73.1175,73.1852,471721.0
2024-04-29 13:30:00,75.6,75.65,75.58,75.62,324752.0,73.1949,73.2433,73.1756,73.2143,324752.0
2024-04-29 14:00:00,75.62,75.65,75.6,75.64,265056.0,73.2143,73.2433,73.1949,73.2337,265056.0
2024-04-29 14:30:00,75.64,75.71,75.53,75.69,512344.0,73.2337,73.3014,73.1272,73.2821,512344.0
2024-04-29 15:00:00,75.7,75.7,75.49,75.61,802545.0,73.2917,73.2917,73.0884,73.2046,802545.0
2024-04-29 15:30:00,75.62,75.86,75.58,75.85,1963885.0,73.2143,73.4467,73.1756,73.437,1963885.0
2024-04-30 09:30:00,75.84,75.84,75.45,75.5,970138.0,73.4273,73.4273,73.0497,73.0981,970138.0
2024-04-30 10:00:00,75.51,75.6,75.46,75.47,902954.0,73.1078,73.1949,73.0594,73.0691,902954.0
2024-04-30 10:30:00,75.46,75.63,75.4,75.61,845024.0,73.0594,73.224,73.0013,73.2046,845024.0
2024-04-30 11:00:00,75.61,75.62,75.39,75.41,892219.0,73.2046,73.2143,72.9916,73.011,892219.0
2024-04-30 11:30:00,75.41,75.57,75.32,75.55,885122.0,73.011,73.1659,72.9238,73.1465,885122.0
2024-04-30 12:00:00,75.55,75.59,75.5,75.51,723437.0,73.1465,73.1852,73.0981,73.1078,723437.0
2024-04-30 12:30:00,75.51,75.51,75.36,75.44,446472.0,73.1078,73.1078,72.9626,73.04,446472.0
2024-04-30 13:00:00,75.44,75.53,75.38,75.47,385379.0,73.04,73.1272,72.9819,73.0691,385379.0
2024-04-30 13:30:00,75.47,75.57,75.46,75.56,550893.0,73.0691,73.1659,73.0594,73.1562,550893.0
2024-04-30 14:00:00,75.56,75.62,75.45,75.48,542145.0,73.1562,73.2143,73.0497,73.0787,542145.0
2024-04-30 14:30:00,75.48,75.56,75.43,75.53,390669.0,73.0787,73.1562,73.0303,73.1272,390669.0
2024-04-30 15:00:00,75.52,75.61,75.49,75.55,475076.0,73.1175,73.2046,73.0884,73.1465,475076.0
2024-04-30 15:30:00,75.55,75.61,75.46,75.51,2299814.0,73.1465,73.2046,73.0594,73.1078,2299814.0
2024-05-01 09:30:00,75.28,75.47,74.71,74.82,2142927.0,72.8851,73.0691,72.3332,72.4397,2142927.0
2024-05-01 10:00:00,74.83,74.99,74.79,74.95,1415048.0,72.4494,72.6043,72.4107,72.5656,1415048.0
2024-05-01 10:30:00,74.95,74.98,74.83,74.91,1078713.0,72.5656,72.5946,72.4494,72.5269,1078713.0
2024-05-01 11:00:00,74.9,75.1,74.87,75.09,956557.0,72.5172,72.7108,72.4881,72.7011,956557.0
2024-05-01 11:30:00,75.09,75.17,75.06,75.12,959812.0,72.7011,72.7786,72.6721,72.7302,959812.0
2024-05-01 12:00:00,75.12,75.21,75.1,75.2,671703.0,72.7302,72.8173,72.7108,72.8077,671703.0
2024-05-01 12:30:00,75.2,75.21,75.1,75.16,697855.0,72.8077,72.8173,72.7108,72.7689,697855.0
2024-05-01 13:00:00,75.15,75.22,75.12,75.2,573469.0,72.7592,72.827,72.7302,72.8077,573469.0
2024-05-01 13:30:00,75.2,75.29,75.17,75.25,732451.0,72.8077,72.8948,72.7786,72.8561,732451.0
2024-05-01 14:00:00,75.26,75.32,75.18,75.3,1559059.0,72.8657,72.9238,72.7883,72.9045,1559059.0
2024-05-01 14:30:00,75.3,75.57,75.19,75.46,2449866.0,72.9045,73.1659,72.798,73.0594,2449866.0
2024-05-01 15:00:00,75.47,75.49,75.3,75.39,2404788.0,73.0691,73.0884,72.9045,72.9916,2404788.0
2024-05-01 15:30:00,75.4,75.4,74.98,75.01,5801235.0,73.0013,73.0013,72.5946,72.6237,5801235.0
2024-05-02 09:30:00,75.24,75.39,74.98,75.27,2164478.0,72.8464,72.9916,72.5946,72.8754,2164478.0
2024-05-02 10:00:00,75.26,75.58,75.15,75.5,1639047.0,72.8657,73.1756,72.7592,73.0981,1639047.0
2024-05-02 10:30:00,75.5,75.59,75.34,75.47,1696002.0,73.0981,73.1852,72.9432,73.0691,1696002.0
2024-05-02 11:00:00,75.47,75.59,75.42,75.47,1299009.0,73.0691,73.1852,73.0207,73.0691,1299009.0
2024-05-02 11:30:00,75.48,75.56,75.42,75.54,980032.0,73.0787,73.1562,73.0207,73.1368,980032.0
2024-05-02 12:00:00,75.53,75.57,75.42,75.48,827003.0,73.1272,73.1659,73.0207,73.0787,827003.0
2024-05-02 12:30:00,75.48,75.57,75.44,75.52,1049568.0,73.0787,73.1659,73.04,73.1175,1049568.0
2024-05-02 13:00:00,75.51,75.7,75.51,75.67,1042836.0,73.1078,73.2917,73.1078,73.2627,1042836.0
2024-05-02 13:30:00,75.67,75.77,75.62,75.77,801887.0,73.2627,73.3595,73.2143,73.3595,801887.0
2024-05-02 14:00:00,75.76,75.84,75.76,75.81,1095731.0,73.3498,73.4273,73.3498,73.3982,1095731.0
2024-05-02 14:30:00,75.81,75.92,75.79,75.88,1098140.0,73.3982,73.5047,73.3789,73.466,1098140.0
2024-05-02 15:00:00,75.89,75.89,75.76,75.77,1757979.0,73.4757,73.4757,73.3498,73.3595,1757979.0
2024-05-02 15:30:00,75.77,75.77,75.53,75.64,4305443.0,73.3595,73.3595,73.1272,73.2337,4305443.0
2024-05-03 09:30:00,75.68,75.78,75.42,75.65,2220496.0,73.2724,73.3692,73.0207,73.2433,2220496.0
2024-05-03 10:00:00,75.66,75.73,75.25,75.34,1395780.0,73.253,73.3208,72.8561,72.9432,1395780.0
2024-05-03 10:30:00,75.34,75.44,75.29,75.42,880308.0,72.9432,73.04,72.8948,73.0207,880308.0
2024-05-03 11:00:00,75.42,75.47,75.36,75.46,806678.0,73.0207,73.0691,72.9626,73.0594,806678.0
2024-05-03 11:30:00,75.45,75.58,75.45,75.53,592857.0,73.0497,73.1756,73.0497,73.1272,592857.0
2024-05-03 12:00:00,75.53,75.66,75.53,75.66,524168.0,73.1272,73.253,73.1272,73.253,524168.0
2024-05-03 12:30:00,75.66,75.7,75.6,75.66,567400.0,73.253,73.2917,73.1949,73.253,567400.0
2024-05-03 13:00:00,75.66,75.74,75.64,75.72,852987.0,73.253,73.3305,73.2337,73.3111,852987.0
2024-05-03 13:30:00,75.73,75.86,75.69,75.82,852211.0,73.3208,73.4467,73.2821,73.4079,852211.0
2024-05-03 14:00:00,75.82,75.87,75.8,75.84,643185.0,73.4079,73.4563,73.3886,73.4273,643185.0
2024-05-03 14:30:00,75.84,75.91,75.79,75.88,678018.0,73.4273,73.4951,73.3789,73.466,678018.0
2024-05-03 15:00:00,75.88,75.97,75.85,75.95,1345964.0,73.466,73.5532,73.437,73.5338,1345964.0
2024-05-03 15:30:00,75.94,76.03,75.86,75.87,3656888.0,73.5241,73.6112,73.4467,73.4563,3656888.0
2024-05-06 09:30:00,76.05,76.14,75.6,75.62,1102194.0,73.6306,73.7177,73.1949,73.2143,1102194.0
2024-05-06 10:00:00,75.61,75.77,75.58,75.58,631135.0,73.2046,73.3595,73.1756,73.1756,631135.0
2024-05-06 10:30:00,75.59,75.61,75.52,75.59,420938.0,73.1852,73.2046,73.1175,73.1852,420938.0
2024-05-06 11:00:00,75.59,75.59,75.5,75.52,357232.0,73.1852,73.1852,73.0981,73.1175,357232.0
2024-05-06 11:30:00,75.52,75.52,75.43,75.49,437639.0,73.1175,73.1175,73.0303,73.0884,437639.0
2024-05-06 12:00:00,75.49,75.53,75.46,75.52,417550.0,73.0884,73.1272,73.0594,73.1175,417550.0
2024-05-06 12:30:00,75.52,75.62,75.52,75.61,365921.0,73.1175,73.2143,73.1175,73.2046,365921.0
2024-05-06 13:00:00,75.6,75.67,75.57,75.66,554118.0,73.1949,73.2627,73.1659,73.253,554118.0
2024-05-06 13:30:00,75.66,75.7,75.64,75.67,491114.0,73.253,73.2917,73.2337,73.2627,491114.0
2024-05-06 14:00:00,75.67,75.74,75.64,75.68,679042.0,73.2627,73.3305,73.2337,73.2724,679042.0
2024-05-06 14:30:00,75.68,75.73,75.67,75.68,768435.0,73.2724,73.3208,73.2627,73.2724,768435.0
2024-05-06 15:00:00,75.69,75.71,75.63,75.64,852398.0,73.2821,73.3014,73.224,73.2337,852398.0
2024-05-06 15:30:00,75.64,75.94,75.63,75.92,3045837.0,73.2337,73.5241,73.224,73.5047,3045837.0
2024-05-07 09:30:00,76.24,76.73,76.24,76.59,1585434.0,73.8146,74.289,73.8146,74.1534,1585434.0
2024-05-07 10:00:00,76.59,76.61,76.46,76.54,886359.0,74.1534,74.1728,74.0276,74.105,886359.0
2024-05-07 10:30:00,76.54,76.7,76.51,76.66,736577.0,74.105,74.2599,74.076,74.2212,736577.0
2024-05-07 11:00:00,76.67,76.67,76.53,76.53,865868.0,74.2309,74.2309,74.0953,74.0953,865868.0
2024-05-07 11:30:00,76.53,76.56,76.49,76.49,464575.0,74.0953,74.1244,74.0566,74.0566,464575.0
2024-05-07 12:00:00,76.48,76.5,76.44,76.48,396372.0,74.0469,74.0663,74.0082,74.0469,396372.0
2024-05-07 12:30:00,76.48,76.53,76.45,76.51,439076.0,74.0469,74.0953,74.0179,74.076,439076.0
2024-05-07 13:00:00,76.51,76.57,76.47,76.56,357267.0,74.076,74.1341,74.0372,74.1244,357267.0
2024-05-07 13:30:00,76.55,76.57,76.42,76.45,351880.0,74.1147,74.1341,73.9888,74.0179,351880.0
2024-05-07 14:00:00,76.45,76.5,76.43,76.48,325709.0,74.0179,74.0663,73.9985,74.0469,325709.0
2024-05-07 14:30:00,76.48,76.58,76.45,76.58,868145.0,74.0469,74.1437,74.0179,74.1437,868145.0
2024-05-07 15:00:00,76.58,76.6,76.52,76.6,1110153.0,74.1437,74.1631,74.0857,74.1631,1110153.0
2024-05-07 15:30:00,76.6,76.79,76.59,76.74,3409825.0,74.1631,74.3471,74.1534,74.2987,3409825.0
2024-05-08 09:30:00,76.8,76.89,76.68,76.76,1441949.0,74.3567,74.4439,74.2406,74.318,1441949.0
2024-05-08 10:00:00,76.76,76.86,76.68,76.74,507405.0,74.318,74.4148,74.2406,74.2987,507405.0
2024-05-08 10:30:00,76.75,76.76,76.68,76.73,481471.0,74.3083,74.318,74.2406,74.289,481471.0
2024-05-08 11:00:00,76.73,76.75,76.68,76.72,1021747.0,74.289,74.3083,74.2406,74.2793,1021747.0
2024-05-08 11:30:00,76.73,76.76,76.63,76.66,458309.0,74.289,74.318,74.1922,74.2212,458309.0
2024-05-08 12:00:00,76.65,76.65,76.58,76.59,330890.0,74.2115,74.2115,74.1437,74.1534,330890.0
2024-05-08 12:30:00,76.59,76.65,76.56,76.58,453599.0,74.1534,74.2115,74.1244,74.1437,453599.0
2024-05-08 13:00:00,76.59,76.63,76.55,76.6,392178.0,74.1534,74.1922,74.1147,74.1631,392178.0
2024-05-08 13:30:00,76.6,76.63,76.55,76.58,992259.0,74.1631,74.1922,74.1147,74.1437,992259.0
2024-05-08 14:00:00,76.58,76.64,76.58,76.59,673525.0,74.1437,74.2018,74.1437,74.1534,673525.0
2024-05-08 14:30:00,76.59,76.6,76.45,76.45,1719247.0,74.1534,74.1631,74.0179,74.0179,1719247.0
2024-05-08 15:00:00,76.45,76.57,76.42,76.54,906692.0,74.0179,74.1341,73.9888,74.105,906692.0
2024-05-08 15:30:00,76.53,76.64,76.52,76.52,2027136.0,74.0953,74.2018,74.0857,74.0857,2027136.0
2024-05-09 09:30:00,76.59,76.91,76.54,76.89,1295151.0,74.1534,74.4632,74.105,74.4439,1295151.0
2024-05-09 10:00:00,76.9,77.04,76.85,77.0,1289496.0,74.4536,74.5891,74.4052,74.5504,1289496.0
2024-05-09 10:30:00,76.99,77.03,76.93,77.02,676329.0,74.5407,74.5794,74.4826,74.5698,676329.0
2024-05-09 11:00:00,77.02,77.04,76.86,76.87,633371.0,74.5698,74.5891,74.4148,74.4245,633371.0
2024-05-09 11:30:00,76.86,76.96,76.86,76.92,461796.0,74.4148,74.5117,74.4148,74.4729,461796.0
2024-05-09 12:00:00,76.92,77.0,76.9,76.97,491647.0,74.4729,74.5504,74.4536,74.5213,491647.0
2024-05-09 12:30:00,76.97,77.03,76.96,77.02,524711.0,74.5213,74.5794,74.5117,74.5698,524711.0
2024-05-09 13:00:00,77.01,77.06,76.99,77.03,439152.0,74.5601,74.6085,74.5407,74.5794,439152.0
2024-05-09 13:30:00,77.04,77.04,76.99,77.01,255412.0,74.5891,74.5891,74.5407,74.5601,255412.0
2024-05-09 14:00:00,77.01,77.08,76.99,77.08,268331.0,74.5601,74.6278,74.5407,74.6278,268331.0
2024-05-09 14:30:00,77.07,77.1,77.05,77.08,675015.0,74.6182,74.6472,74.5988,74.6278,675015.0
2024-05-09 15:00:00,77.08,77.08,77.02,77.04,832126.0,74.6278,74.6278,74.5698,74.5891,832126.0
2024-05-09 15:30:00,77.03,77.17,77.02,77.16,2167750.0,74.5794,74.715,74.5698,74.7053,2167750.0
2024-05-10 09:30:00,77.18,77.39,77.1,77.36,724744.0,74.7247,74.928,74.6472,74.8989,724744.0
2024-05-10 10:00:00,77.36,77.42,77.26,77.41,578892.0,74.8989,74.957,74.8021,74.9473,578892.0
2024-05-10 10:30:00,77.4,77.45,77.32,77.34,625715.0,74.9377,74.9861,74.8602,74.8796,625715.0
2024-05-10 11:00:00,77.35,77.37,77.25,77.33,433728.0,74.8893,74.9086,74.7924,74.8699,433728.0
2024-05-10 11:30:00,77.33,77.4,77.31,77.39,482856.0,74.8699,74.9377,74.8505,74.928,482856.0
2024-05-10 12:00:00,77.4,77.46,77.36,77.4,677062.0,74.9377,74.9958,74.8989,74.9377,677062.0
2024-05-10 12:30:00,77.4,77.48,77.37,77.44,258086.0,74.9377,75.0151,74.9086,74.9764,258086.0
2024-05-10 13:00:00,77.44,77.48,77.43,77.45,232609.0,74.9764,75.0151,74.9667,74.9861,232609.0
2024-05-10 13:30:00,77.46,77.56,77.45,77.55,477354.0,74.9958,75.0926,74.9861,75.0829,477354.0
2024-05-10 14:00:00,77.55,77.55,77.46,77.48,239384.0,75.0829,75.0829,74.9958,75.0151,239384.0
2024-05-10 14:30:00,77.48,77.56,77.46,77.53,796387.0,75.0151,75.0926,74.9958,75.0635,796387.0
2024-05-10 15:00:00,77.54,77.64,77.51,77.61,670783.0,75.0732,75.17,75.0442,75.141,670783.0
2024-05-10 15:30:00,77.61,77.71,77.59,77.62,1803639.0,75.141,75.2378,75.1216,75.1507,1803639.0
2024-05-13 09:30:00,77.76,78.0,77.72,77.89,1683869.0,75.2862,75.5186,75.2475,75.4121,1683869.0
2024-05-13 10:00:00,77.89,77.99,77.84,77.88,540654.0,75.4121,75.5089,75.3637,75.4024,540654.0
2024-05-13 10:30:00,77.88,77.91,77.78,77.81,571777.0,75.4024,75.4314,75.3056,75.3346,571777.0
2024-05-13 11:00:00,77.81,77.82,77.63,77.64,838470.0,75.3346,75.3443,75.1603,75.17,838470.0
2024-05-13 11:30:00,77.63,77.63,77.54,77.59,666051.0,75.1603,75.1603,75.0732,75.1216,666051.0
2024-05-13 12:00:00,77.59,77.6,77.53,77.56,395001.0,75.1216,75.1313,75.0635,75.0926,395001.0
2024-05-13 12:30:00,77.56,77.56,77.48,77.5,374526.0,75.0926,75.0926,75.0151,75.0345,374526.0
2024-05-13 13:00:00,77.49,77.5,77.39,77.44,720610.0,75.0248,75.0345,74.928,74.9764,720610.0
2024-05-13 13:30:00,77.43,77.45,77.36,77.36,304100.0,74.9667,74.9861,74.8989,74.8989,304100.0
2024-05-13 14:00:00,77.36,77.37,77.27,77.36,342939.0,74.8989,74.9086,74.8118,74.8989,342939.0
2024-05-13 14:30:00,77.36,77.38,77.27,77.31,909849.0,74.8989,74.9183,74.8118,74.8505,909849.0
2024-05-13 15:00:00,77.31,77.4,77.31,77.36,682924.0,74.8505,74.9377,74.8505,74.8989,682924.0
2024-05-13 15:30:00,77.36,77.42,77.33,77.41,1525481.0,74.8989,74.957,74.8699,74.9473,1525481.0
2024-05-14 09:30:00,77.47,77.6,77.17,77.34,1168478.0,75.0054,75.1313,74.715,74.8796,1168478.0
2024-05-14 10:00:00,77.35,77.44,77.22,77.31,597691.0,74.8893,74.9764,74.7634,74.8505,597691.0
2024-05-14 10:30:00,77.31,77.34,77.15,77.19,935430.0,74.8505,74.8796,74.6956,74.7343,935430.0
2024-05-14 11:00:00,77.19,77.21,77.03,77.05,497465.0,74.7343,74.7537,74.5794,74.5988,497465.0
2024-05-14 11:30:00,77.05,77.05,76.9,76.94,488821.0,74.5988,74.5988,74.4536,74.4923,488821.0
2024-05-14 12:00:00,76.93,77.02,76.91,76.98,379154.0,74.4826,74.5698,74.4632,74.531,379154.0
2024-05-14 12:30:00,76.98,77.0,76.9,76.94,307700.0,74.531,74.5504,74.4536,74.4923,307700.0
2024-05-14 13:00:00,76.94,76.94,76.87,76.94,375007.0,74.4923,74.4923,74.4245,74.4923,375007.0
2024-05-14 13:30:00,76.94,77.03,76.91,77.02,324891.0,74.4923,74.5794,74.4632,74.5698,324891.0
2024-05-14 14:00:00,77.02,77.09,77.02,77.07,433373.0,74.5698,74.6375,74.5698,74.6182,433373.0
2024-05-14 14:30:00,77.07,77.26,77.07,77.2,347997.0,74.6182,74.8021,74.6182,74.744,347997.0
2024-05-14 15:00:00,77.21,77.22,77.12,77.17,655446.0,74.7537,74.7634,74.6666,74.715,655446.0
2024-05-14 15:30:00,77.17,77.32,77.11,77.23,2660760.0,74.715,74.8602,74.6569,74.7731,2660760.0
2024-05-15 09:30:00,77.05,77.35,77.05,77.3,3675189.0,74.5988,74.8893,74.5988,74.8408,3675189.0
2024-05-15 10:00:00,77.31,77.38,77.3,77.31,925407.0,74.8505,74.9183,74.8408,74.8505,925407.0
2024-05-15 10:30:00,77.31,77.4,77.31,77.32,803455.0,74.8505,74.9377,74.8505,74.8602,803455.0
2024-05-15 11:00:00,77.33,77.42,77.28,77.34,802234.0,74.8699,74.957,74.8215,74.8796,802234.0
2024-05-15 11:30:00,77.35,77.38,77.24,77.27,710179.0,74.8893,74.9183,74.7828,74.8118,710179.0
2024-05-15 12:00:00,77.26,77.29,77.21,77.27,553644.0,74.8021,74.8312,74.7537,74.8118,553644.0
2024-05-15 12:30:00,77.27,77.39,77.24,77.36,848267.0,74.8118,74.928,74.7828,74.8989,848267.0
2024-05-15 13:00:00,77.36,77.38,77.32,77.36,482573.0,74.8989,74.9183,74.8602,74.8989,482573.0
2024-05-15 13:30:00,77.37,77.37,77.28,77.33,680656.0,74.9086,74.9086,74.8215,74.8699,680656.0
2024-05-15 14:00:00,77.32,77.35,77.27,77.29,619536.0,74.8602,74.8893,74.8118,74.8312,619536.0
2024-05-15 14:30:00,77.29,77.3,77.24,77.25,597386.0,74.8312,74.8408,74.7828,74.7924,597386.0
2024-05-15 15:00:00,77.24,77.3,77.22,77.24,727858.0,74.7828,74.8408,74.7634,74.7828,727858.0
2024-05-15 15:30:00,77.24,77.31,77.2,77.26,2791235.0,74.7828,74.8505,74.744,74.8021,2791235.0
2024-05-16 09:30:00,78.07,78.26,77.82,78.21,3321658.0,75.5863,75.7703,75.3443,75.7219,3321658.0
2024-05-16 10:00:00,78.22,78.46,78.21,78.46,1566903.0,75.7316,75.9639,75.7219,75.9639,1566903.0
2024-05-16 10:30:00,78.46,78.49,78.38,78.42,1307010.0,75.9639,75.993,75.8865,75.9252,1307010.0
2024-05-16 11:00:00,78.42,78.48,78.29,78.45,940857.0,75.9252,75.9833,75.7993,75.9543,940857.0
2024-05-16 11:30:00,78.45,78.49,78.41,78.46,456782.0,75.9543,75.993,75.9155,75.9639,456782.0
2024-05-16 12:00:00,78.46,78.55,78.44,78.47,521448.0,75.9639,76.0511,75.9446,75.9736,521448.0
2024-05-16 12:30:00,78.47,78.52,78.43,78.52,744011.0,75.9736,76.022,75.9349,76.022,744011.0
2024-05-16 13:00:00,78.52,78.61,78.52,78.56,1061888.0,76.022,76.1092,76.022,76.0608,1061888.0
2024-05-16 13:30:00,78.56,78.61,78.47,78.6,473364.0,76.0608,76.1092,75.9736,76.0995,473364.0
2024-05-16 14:00:00,78.6,78.6,78.49,78.55,560680.0,76.0995,76.0995,75.993,76.0511,560680.0
2024-05-16 14:30:00,78.55,78.57,78.49,78.51,781261.0,76.0511,76.0704,75.993,76.0123,781261.0
2024-05-16 15:00:00,78.51,78.53,78.45,78.47,865556.0,76.0123,76.0317,75.9543,75.9736,865556.0
2024-05-16 15:30:00,78.47,78.6,78.37,78.39,2575761.0,75.9736,76.0995,75.8768,75.8962,2575761.0
2024-05-17 09:30:00,78.33,78.38,78.01,78.24,1499965.0,75.8381,75.8865,75.5283,75.7509,1499965.0
2024-05-17 10:00:00,78.25,78.31,78.18,78.26,604564.0,75.7606,75.8187,75.6928,75.7703,604564.0
2024-05-17 10:30:00,78.25,78.26,78.18,78.22,566635.0,75.7606,75.7703,75.6928,75.7316,566635.0
2024-05-17 11:00:00,78.21,78.23,78.1,78.11,653866.0,75.7219,75.7413,75.6154,75.6251,653866.0
2024-05-17 11:30:00,78.1,78.15,78.07,78.11,607770.0,75.6154,75.6638,75.5863,75.6251,607770.0
2024-05-17 12:00:00,78.12,78.15,78.1,78.14,536291.0,75.6348,75.6638,75.6154,75.6541,536291.0
2024-05-17 12:30:00,78.14,78.18,78.09,78.17,392013.0,75.6541,75.6928,75.6057,75.6832,392013.0
2024-05-17 13:00:00,78.17,78.24,78.16,78.23,429801.0,75.6832,75.7509,75.6735,75.7413,429801.0
2024-05-17 13:30:00,78.23,78.24,78.15,78.16,324748.0,75.7413,75.7509,75.6638,75.6735,324748.0
2024-05-17 14:00:00,78.16,78.2,78.1,78.16,475922.0,75.6735,75.7122,75.6154,75.6735,475922.0
2024-05-17 14:30:00,78.16,78.22,78.11,78.2,346571.0,75.6735,75.7316,75.6251,75.7122,346571.0
2024-05-17 15:00:00,78.2,78.21,78.14,78.2,847985.0,75.7122,75.7219,75.6541,75.7122,847985.0
2024-05-17 15:30:00,78.2,78.24,78.12,78.2,2244320.0,75.7122,75.7509,75.6348,75.7122,2244320.0
2024-05-20 09:30:00,78.12,78.19,77.88,77.98,990762.0,75.6348,75.7025,75.4024,75.4992,990762.0
2024-05-20 10:00:00,77.98,78.11,77.89,78.05,516351.0,75.4992,75.6251,75.4121,75.567,516351.0
2024-05-20 10:30:00,78.06,78.11,77.96,78.04,724531.0,75.5767,75.6251,75.4798,75.5573,724531.0
2024-05-20 11:00:00,78.05,78.09,78.02,78.04,207938.0,75.567,75.6057,75.5379,75.5573,207938.0
2024-05-20 11:30:00,78.05,78.1,78.03,78.03,182653.0,75.567,75.6154,75.5476,75.5476,182653.0
2024-05-20 12:00:00,78.04,78.04,77.83,77.86,493027.0,75.5573,75.5573,75.354,75.383,493027.0
2024-05-20 12:30:00,77.86,77.87,77.83,77.84,223192.0,75.383,75.3927,75.354,75.3637,223192.0
2024-05-20 13:00:00,77.85,77.94,77.81,77.82,344880.0,75.3733,75.4605,75.3346,75.3443,344880.0
2024-05-20 13:30:00,77.83,77.83,77.67,77.7,402292.0,75.354,75.354,75.1991,75.2281,402292.0
2024-05-20 14:00:00,77.7,77.72,77.58,77.7,271600.0,75.2281,75.2475,75.1119,75.2281,271600.0
2024-05-20 14:30:00,77.7,77.74,77.67,77.69,296259.0,75.2281,75.2668,75.1991,75.2184,296259.0
2024-05-20 15:00:00,77.69,77.75,77.67,77.7,753670.0,75.2184,75.2765,75.1991,75.2281,753670.0
2024-05-20 15:30:00,77.7,77.71,77.62,77.68,2307099.0,75.2281,75.2378,75.1507,75.2088,2307099.0
2024-05-21 09:30:00,77.88,78.1,77.73,78.02,1025142.0,75.4024,75.6154,75.2572,75.5379,1025142.0
2024-05-21 10:00:00,78.01,78.14,77.88,77.91,482324.0,75.5283,75.6541,75.4024,75.4314,482324.0
2024-05-21 10:30:00,77.9,77.9,77.76,77.78,388197.0,75.4218,75.4218,75.2862,75.3056,388197.0
2024-05-21 11:00:00,77.77,77.89,77.73,77.83,350999.0,75.2959,75.4121,75.2572,75.354,350999.0
2024-05-21 11:30:00,77.83,77.87,77.74,77.76,261995.0,75.354,75.3927,75.2668,75.2862,261995.0
2024-05-21 12:00:00,77.75,77.8,77.72,77.8,177353.0,75.2765,75.3249,75.2475,75.3249,177353.0
2024-05-21 12:30:00,77.79,77.89,77.77,77.89,228874.0,75.3153,75.4121,75.2959,75.4121,228874.0
2024-05-21 13:00:00,77.89,77.89,77.82,77.88,139926.0,75.4121,75.4121,75.3443,75.4024,139926.0
2024-05-21 13:30:00,77.88,77.89,77.83,77.88,156194.0,75.4024,75.4121,75.354,75.4024,156194.0
2024-05-21 14:00:00,77.89,77.91,77.84,77.9,205880.0,75.4121,75.4314,75.3637,75.4218,205880.0
2024-05-21 14:30:00,77.9,77.95,77.85,77.94,297660.0,75.4218,75.4702,75.3733,75.4605,297660.0
2024-05-21 15:00:00,77.95,78.04,77.92,78.03,396933.0,75.4702,75.5573,75.4411,75.5476,396933.0
2024-05-21 15:30:00,78.03,78.16,77.98,78.12,1566618.0,75.5476,75.6735,75.4992,75.6348,1566618.0
2024-05-22 09:30:00,77.6,77.92,77.46,77.91,735648.0,75.1313,75.4411,74.9958,75.4314,735648.0
2024-05-22 10:00:00,77.91,78.01,77.86,77.94,461345.0,75.4314,75.5283,75.383,75.4605,461345.0
2024-05-22 10:30:00,77.94,78.08,77.86,78.07,331751.0,75.4605,75.596,75.383,75.5863,331751.0
2024-05-22 11:00:00,78.06,78.08,77.88,77.89,336899.0,75.5767,75.596,75.4024,75.4121,336899.0
2024-05-22 11:30:00,77.88,77.92,77.78,77.8,285178.0,75.4024,75.4411,75.3056,75.3249,285178.0
2024-05-22 12:00:00,77.8,77.89,77.77,77.87,238901.0,75.3249,75.4121,75.2959,75.3927,238901.0
2024-05-22 12:30:00,77.87,77.96,77.83,77.95,211496.0,75.3927,75.4798,75.354,75.4702,211496.0
2024-05-22 13:00:00,77.94,78.01,77.94,77.94,292788.0,75.4605,75.5283,75.4605,75.4605,292788.0
2024-05-22 13:30:00,77.94,77.96,77.84,77.91,346680.0,75.4605,75.4798,75.3637,75.4314,346680.0
2024-05-22 14:00:00,77.9,77.91,77.73,77.73,425160.0,75.4218,75.4314,75.2572,75.2572,425160.0
2024-05-22 14:30:00,77.73,77.82,77.68,77.81,450298.0,75.2572,75.3443,75.2088,75.3346,450298.0
2024-05-22 15:00:00,77.82,77.86,77.78,77.8,905901.0,75.3443,75.383,75.3056,75.3249,905901.0
2024-05-22 15:30:00,77.8,77.89,77.73,77.84,2894611.0,75.3249,75.4121,75.2572,75.3637,2894611.0
2024-05-23 09:30:00,77.58,77.64,77.28,77.63,1350463.0,75.1119,75.17,74.8215,75.1603,1350463.0
2024-05-23 10:00:00,77.64,77.71,77.46,77.55,1507554.0,75.17,75.2378,74.9958,75.0829,1507554.0
2024-05-23 10:30:00,77.55,77.67,77.5,77.64,559900.0,75.0829,75.1991,75.0345,75.17,559900.0
2024-05-23 11:00:00,77.65,77.71,77.57,77.57,409738.0,75.1797,75.2378,75.1023,75.1023,409738.0
2024-05-23 11:30:00,77.58,77.59,77.5,77.51,273839.0,75.1119,75.1216,75.0345,75.0442,273839.0
2024-05-23 12:00:00,77.5,77.53,77.44,77.53,235667.0,75.0345,75.0635,74.9764,75.0635,235667.0
2024-05-23 12:30:00,77.53,77.54,77.33,77.33,188617.0,75.0635,75.0732,74.8699,74.8699,188617.0
2024-05-23 13:00:00,77.34,77.38,77.28,77.31,204773.0,74.8796,74.9183,74.8215,74.8505,204773.0
2024-05-23 13:30:00,77.31,77.33,77.12,77.15,1382415.0,74.8505,74.8699,74.6666,74.6956,1382415.0
2024-05-23 14:00:00,77.15,77.16,76.98,76.98,300948.0,74.6956,74.7053,74.531,74.531,300948.0
2024-05-23 14:30:00,76.98,77.04,76.93,76.94,331574.0,74.531,74.5891,74.4826,74.4923,331574.0
2024-05-23 15:00:00,76.94,77.02,76.88,76.98,461012.0,74.4923,74.5698,74.4342,74.531,461012.0
2024-05-23 15:30:00,76.98,77.0,76.86,76.92,2214314.0,74.531,74.5504,74.4148,74.4729,2214314.0
2024-05-24 09:30:00,77.17,77.4,77.12,77.21,860600.0,74.715,74.9377,74.6666,74.7537,860600.0
2024-05-24 10:00:00,77.22,77.37,77.2,77.28,702701.0,74.7634,74.9086,74.744,74.8215,702701.0
2024-05-24 10:30:00,77.28,77.29,77.11,77.22,749489.0,74.8215,74.8312,74.6569,74.7634,749489.0
2024-05-24 11:00:00,77.22,77.38,77.18,77.34,242234.0,74.7634,74.9183,74.7247,74.8796,242234.0
2024-05-24 11:30:00,77.35,77.39,77.24,77.28,322287.0,74.8893,74.928,74.7828,74.8215,322287.0
2024-05-24 12:00:00,77.28,77.33,77.26,77.27,111357.0,74.8215,74.8699,74.8021,74.8118,111357.0
2024-05-24 12:30:00,77.27,77.29,77.21,77.21,495124.0,74.8118,74.8312,74.7537,74.7537,495124.0
2024-05-24 13:00:00,77.22,77.28,77.19,77.25,147184.0,74.7634,74.8215,74.7343,74.7924,147184.0
2024-05-24 13:30:00,77.25,77.25,77.19,77.2,162867.0,74.7924,74.7924,74.7343,74.744,162867.0
2024-05-24 14:00:00,77.2,77.26,77.15,77.17,237881.0,74.744,74.8021,74.6956,74.715,237881.0
2024-05-24 14:30:00,77.18,77.27,77.17,77.2,141373.0,74.7247,74.8118,74.715,74.744,141373.0
2024-05-24 15:00:00,77.19,77.21,77.14,77.16,316569.0,74.7343,74.7537,74.6859,74.7053,316569.0
2024-05-24 15:30:00,77.16,77.2,77.06,77.12,1492468.0,74.7053,74.744,74.6085,74.6666,1492468.0
2024-05-28 09:30:00,76.82,77.06,76.67,76.77,1249333.0,74.3761,74.6085,74.2309,74.3277,1249333.0
2024-05-28 10:00:00,76.76,76.79,76.6,76.6,714169.0,74.318,74.3471,74.1631,74.1631,714169.0
2024-05-28 10:30:00,76.61,76.62,76.4,76.45,820063.0,74.1728,74.1825,73.9695,74.0179,820063.0
2024-05-28 11:00:00,76.45,76.46,76.32,76.37,446813.0,74.0179,74.0276,73.892,73.9404,446813.0
2024-05-28 11:30:00,76.37,76.48,76.33,76.41,302210.0,73.9404,74.0469,73.9017,73.9792,302210.0
2024-05-28 12:00:00,76.41,76.51,76.37,76.51,206925.0,73.9792,74.076,73.9404,74.076,206925.0
2024-05-28 12:30:00,76.51,76.51,76.33,76.34,191793.0,74.076,74.076,73.9017,73.9114,191793.0
2024-05-28 13:00:00,76.33,76.38,76.28,76.29,298212.0,73.9017,73.9501,73.8533,73.863,298212.0
2024-05-28 13:30:00,76.29,76.34,76.27,76.32,339854.0,73.863,73.9114,73.8436,73.892,339854.0
2024-05-28 14:00:00,76.32,76.35,76.26,76.31,306208.0,73.892,73.9211,73.8339,73.8823,306208.0
2024-05-28 14:30:00,76.31,76.34,76.22,76.33,265296.0,73.8823,73.9114,73.7952,73.9017,265296.0
2024-05-28 15:00:00,76.33,76.37,76.25,76.31,284794.0,73.9017,73.9404,73.8242,73.8823,284794.0
2024-05-28 15:30:00,76.31,76.53,76.31,76.53,1850294.0,73.8823,74.0953,73.8823,74.0953,1850294.0
2024-05-29 09:30:00,76.09,76.37,76.01,76.15,700025.0,73.6693,73.9404,73.5919,73.7274,700025.0
2024-05-29 10:00:00,76.16,76.27,75.95,76.16,568016.0,73.7371,73.8436,73.5338,73.7371,568016.0
2024-05-29 10:30:00,76.16,76.19,76.11,76.17,421532.0,73.7371,73.7662,73.6887,73.7468,421532.0
2024-05-29 11:00:00,76.17,76.17,76.04,76.1,574841.0,73.7468,73.7468,73.6209,73.679,574841.0
2024-05-29 11:30:00,76.11,76.18,76.09,76.14,449720.0,73.6887,73.7565,73.6693,73.7177,449720.0
2024-05-29 12:00:00,76.13,76.14,76.01,76.12,357778.0,73.7081,73.7177,73.5919,73.6984,357778.0
2024-05-29 12:30:00,76.12,76.18,76.1,76.14,184942.0,73.6984,73.7565,73.679,73.7177,184942.0
2024-05-29 13:00:00,76.14,76.18,76.11,76.18,324761.0,73.7177,73.7565,73.6887,73.7565,324761.0
2024-05-29 13:30:00,76.18,76.18,76.08,76.12,283088.0,73.7565,73.7565,73.6597,73.6984,283088.0
2024-05-29 14:00:00,76.12,76.13,75.97,76.01,258711.0,73.6984,73.7081,73.5532,73.5919,258711.0
2024-05-29 14:30:00,76.01,76.02,75.93,76.0,387095.0,73.5919,73.6016,73.5144,73.5822,387095.0
2024-05-29 15:00:00,76.0,76.12,75.97,76.06,867774.0,73.5822,73.6984,73.5532,73.6403,867774.0
2024-05-29 15:30:00,76.06,76.14,75.92,75.98,3179963.0,73.6403,73.7177,73.5047,73.5628,3179963.0
2024-05-30 09:30:00,76.13,76.27,76.0,76.27,773617.0,73.7081,73.8436,73.5822,73.8436,773617.0
2024-05-30 10:00:00,76.27,76.36,76.07,76.08,575102.0,73.8436,73.9307,73.65,73.6597,575102.0
2024-05-30 10:30:00,76.09,76.18,75.97,76.17,418609.0,73.6693,73.7565,73.5532,73.7468,418609.0
2024-05-30 11:00:00,76.17,76.27,76.14,76.22,526631.0,73.7468,73.8436,73.7177,73.7952,526631.0
2024-05-30 11:30:00,76.23,76.3,76.18,76.22,277807.0,73.8049,73.8727,73.7565,73.7952,277807.0
2024-05-30 12:00:00,76.22,76.22,76.14,76.19,154932.0,73.7952,73.7952,73.7177,73.7662,154932.0
2024-05-30 12:30:00,76.19,76.27,76.16,76.25,182934.0,73.7662,73.8436,73.7371,73.8242,182934.0
2024-05-30 13:00:00,76.25,76.3,76.22,76.26,265285.0,73.8242,73.8727,73.7952,73.8339,265285.0
2024-05-30 13:30:00,76.27,76.28,76.2,76.25,178673.0,73.8436,73.8533,73.7758,73.8242,178673.0
2024-05-30 14:00:00,76.24,76.28,76.14,76.19,177569.0,73.8146,73.8533,73.7177,73.7662,177569.0
2024-05-30 14:30:00,76.18,76.24,76.15,76.21,250918.0,73.7565,73.8146,73.7274,73.7855,250918.0
2024-05-30 15:00:00,76.21,76.24,76.15,76.19,420389.0,73.7855,73.8146,73.7274,73.7662,420389.0
2024-05-30 15:30:00,76.19,76.22,76.01,76.15,2211463.0,73.7662,73.7952,73.5919,73.7274,2211463.0
2024-05-31 09:30:00,76.08,76.26,75.87,75.88,1201627.0,73.6597,73.8339,73.4563,73.466,1201627.0
2024-05-31 10:00:00,75.89,76.13,75.73,76.03,971071.0,73.4757,73.7081,73.3208,73.6112,971071.0
2024-05-31 10:30:00,76.05,76.36,76.0,76.29,972172.0,73.6306,73.9307,73.5822,73.863,972172.0
2024-05-31 11:00:00,76.3,76.35,76.21,76.3,517731.0,73.8727,73.9211,73.7855,73.8727,517731.0
2024-05-31 11:30:00,76.3,76.34,76.18,76.24,478930.0,73.8727,73.9114,73.7565,73.8146,478930.0
2024-05-31 12:00:00,76.24,76.29,76.2,76.27,300791.0,73.8146,73.863,73.7758,73.8436,300791.0
2024-05-31 12:30:00,76.28,76.29,76.2,76.26,208826.0,73.8533,73.863,73.7758,73.8339,208826.0
2024-05-31 13:00:00,76.26,76.32,76.22,76.28,634919.0,73.8339,73.892,73.7952,73.8533,634919.0
2024-05-31 13:30:00,76.28,76.35,76.2,76.33,272070.0,73.8533,73.9211,73.7758,73.9017,272070.0
2024-05-31 14:00:00,76.33,76.45,76.32,76.39,252196.0,73.9017,74.0179,73.892,73.9598,252196.0
2024-05-31 14:30:00,76.39,76.55,76.38,76.53,436544.0,73.9598,74.1147,73.9501,74.0953,436544.0
2024-05-31 15:00:00,76.53,76.71,76.52,76.66,664775.0,74.0953,74.2696,74.0857,74.2212,664775.0
2024-05-31 15:30:00,76.65,77.38,76.64,77.32,3821142.0,74.2115,74.9183,74.2018,74.8602,3821142.0
2024-06-03 09:30:00,77.13,77.68,76.96,77.45,3184350.0,74.6763,75.2088,74.5117,74.9861,3184350.0
2024-06-03 10:00:00,77.47,77.61,77.33,77.47,783409.0,75.0054,75.141,74.8699,75.0054,783409.0
2024-06-03 10:30:00,77.47,77.53,77.17,77.17,712971.0,75.0054,75.0635,74.715,74.715,712971.0
2024-06-03 11:00:00,77.18,77.28,77.11,77.21,553508.0,74.7247,74.8215,74.6569,74.7537,553508.0
2024-06-03 11:30:00,77.22,77.23,77.1,77.17,1189270.0,74.7634,74.7731,74.6472,74.715,1189270.0
2024-06-03 12:00:00,77.18,77.29,77.04,77.05,661125.0,74.7247,74.8312,74.5891,74.5988,661125.0
2024-06-03 12:30:00,77.05,77.06,76.88,76.92,804697.0,74.5988,74.6085,74.4342,74.4729,804697.0
2024-06-03 13:00:00,76.91,77.08,76.86,77.06,536676.0,74.4632,74.6278,74.4148,74.6085,536676.0
2024-06-03 13:30:00,77.06,77.18,77.05,77.08,242952.0,74.6085,74.7247,74.5988,74.6278,242952.0
2024-06-03 14:00:00,77.08,77.19,77.05,77.14,168355.0,74.6278,74.7343,74.5988,74.6859,168355.0
2024-06-03 14:30:00,77.14,77.26,77.13,77.24,278066.0,74.6859,74.8021,74.6763,74.7828,278066.0
2024-06-03 15:00:00,77.24,77.28,77.22,77.23,349280.0,74.7828,74.8215,74.7634,74.7731,349280.0
2024-06-03 15:30:00,77.23,77.32,77.19,77.32,1429473.0,74.7731,74.8602,74.7343,74.8602,1429473.0
2024-06-04 09:30:00,77.32,77.6,77.18,77.59,803526.0,74.8602,75.1313,74.7247,75.1216,803526.0
2024-06-04 10:00:00,77.59,77.68,77.4,77.65,871494.0,75.1216,75.2088,74.9377,75.1797,871494.0
2024-06-04 10:30:00,77.65,77.73,77.56,77.58,400766.0,75.1797,75.2572,75.0926,75.1119,400766.0
2024-06-04 11:00:00,77.57,77.72,77.56,77.67,292818.0,75.1023,75.2475,75.0926,75.1991,292818.0
2024-06-04 11:30:00,77.66,77.66,77.58,77.61,463698.0,75.1894,75.1894,75.1119,75.141,463698.0
2024-06-04 12:00:00,77.62,77.71,77.6,77.71,189143.0,75.1507,75.2378,75.1313,75.2378,189143.0
2024-06-04 12:30:00,77.71,77.97,77.71,77.92,504677.0,75.2378,75.4895,75.2378,75.4411,504677.0
2024-06-04 13:00:00,77.92,78.06,77.88,78.02,926961.0,75.4411,75.5767,75.4024,75.5379,926961.0
2024-06-04 13:30:00,78.02,78.06,77.94,78.03,242716.0,75.5379,75.5767,75.4605,75.5476,242716.0
2024-06-04 14:00:00,78.03,78.1,77.93,78.09,255940.0,75.5476,75.6154,75.4508,75.6057,255940.0
2024-06-04 14:30:00,78.1,78.11,77.95,77.95,301069.0,75.6154,75.6251,75.4702,75.4702,301069.0
2024-06-04 15:00:00,77.95,77.97,77.82,77.84,578645.0,75.4702,75.4895,75.3443,75.3637,578645.0
2024-06-04 15:30:00,77.84,77.98,77.8,77.97,1958432.0,75.3637,75.4992,75.3249,75.4895,1958432.0
2024-06-05 09:30:00,77.88,77.99,77.32,77.34,995142.0,75.4024,75.5089,74.8602,74.8796,995142.0
2024-06-05 10:00:00,77.34,77.45,77.19,77.31,764143.0,74.8796,74.9861,74.7343,74.8505,764143.0
2024-06-05 10:30:00,77.31,77.5,77.24,77.48,437674.0,74.8505,75.0345,74.7828,75.0151,437674.0
2024-06-05 11:00:00,77.48,77.61,77.48,77.58,190059.0,75.0151,75.141,75.0151,75.1119,190059.0
2024-06-05 11:30:00,77.59,77.62,77.47,77.48,276838.0,75.1216,75.1507,75.0054,75.0151,276838.0
2024-06-05 12:00:00,77.49,77.49,77.4,77.47,289712.0,75.0248,75.0248,74.9377,75.0054,289712.0
2024-06-05 12:30:00,77.48,77.59,77.47,77.55,185692.0,75.0151,75.1216,75.0054,75.0829,185692.0
2024-06-05 13:00:00,77.54,77.61,77.45,77.53,218945.0,75.0732,75.141,74.9861,75.0635,218945.0
2024-06-05 13:30:00,77.53,77.53,77.38,77.44,1197992.0,75.0635,75.0635,74.9183,74.9764,1197992.0
2024-06-05 14:00:00,77.44,77.64,77.43,77.63,357730.0,74.9764,75.17,74.9667,75.1603,357730.0
2024-06-05 14:30:00,77.62,77.71,77.59,77.6,246086.0,75.1507,75.2378,75.1216,75.1313,246086.0
2024-06-05 15:00:00,77.59,77.64,77.55,77.59,404573.0,75.1216,75.17,75.0829,75.1216,404573.0
2024-06-05 15:30:00,77.58,77.79,77.56,77.79,2215094.0,75.1119,75.3153,75.0926,75.3153,2215094.0
2024-06-06 09:30:00,77.76,78.13,77.6,78.13,1208575.0,75.2862,75.6444,75.1313,75.6444,1208575.0
2024-06-06 10:00:00,78.13,78.24,77.98,78.15,873335.0,75.6444,75.7509,75.4992,75.6638,873335.0
2024-06-06 10:30:00,78.15,78.15,77.99,78.1,701400.0,75.6638,75.6638,75.5089,75.6154,701400.0
2024-06-06 11:00:00,78.11,78.3,78.05,78.27,472846.0,75.6251,75.809,75.567,75.78,472846.0
2024-06-06 11:30:00,78.26,78.33,78.24,78.31,442902.0,75.7703,75.8381,75.7509,75.8187,442902.0
2024-06-06 12:00:00,78.31,78.34,78.18,78.23,608863.0,75.8187,75.8478,75.6928,75.7413,608863.0
2024-06-06 12:30:00,78.23,78.3,78.22,78.25,454258.0,75.7413,75.809,75.7316,75.7606,454258.0
2024-06-06 13:00:00,78.24,78.26,78.16,78.26,265653.0,75.7509,75.7703,75.6735,75.7703,265653.0
2024-06-06 13:30:00,78.26,78.27,78.2,78.23,326953.0,75.7703,75.78,75.7122,75.7413,326953.0
2024-06-06 14:00:00,78.23,78.23,77.99,78.02,464399.0,75.7413,75.7413,75.5089,75.5379,464399.0
2024-06-06 14:30:00,78.02,78.13,77.96,78.11,432036.0,75.5379,75.6444,75.4798,75.6251,432036.0
2024-06-06 15:00:00,78.1,78.15,78.04,78.09,418218.0,75.6154,75.6638,75.5573,75.6057,418218.0
2024-06-06 15:30:00,78.09,78.14,77.95,78.07,1801241.0,75.6057,75.6541,75.4702,75.5863,1801241.0
2024-06-07 09:30:00,78.03,78.25,77.93,78.09,981762.0,75.5476,75.7606,75.4508,75.6057,981762.0
2024-06-07 10:00:00,78.09,78.18,78.06,78.1,376861.0,75.6057,75.6928,75.5767,75.6154,376861.0
2024-06-07 10:30:00,78.1,78.18,77.96,78.09,370128.0,75.6154,75.6928,75.4798,75.6057,370128.0
2024-06-07 11:00:00,78.09,78.1,77.98,78.07,332981.0,75.6057,75.6154,75.4992,75.5863,332981.0
2024-06-07 11:30:00,78.07,78.12,77.97,78.01,356797.0,75.5863,75.6348,75.4895,75.5283,356797.0
2024-06-07 12:00:00,78.01,78.01,77.84,77.88,400799.0,75.5283,75.5283,75.3637,75.4024,400799.0
2024-06-07 12:30:00,77.88,77.92,77.78,77.89,409315.0,75.4024,75.4411,75.3056,75.4121,409315.0
2024-06-07 13:00:00,77.88,77.94,77.82,77.91,243924.0,75.4024,75.4605,75.3443,75.4314,243924.0
2024-06-07 13:30:00,77.9,77.9,77.77,77.83,210967.0,75.4218,75.4218,75.2959,75.354,210967.0
2024-06-07 14:00:00,77.82,77.82,77.65,77.76,338670.0,75.3443,75.3443,75.1797,75.2862,338670.0
2024-06-07 14:30:00,77.76,77.87,77.75,77.83,255943.0,75.2862,75.3927,75.2765,75.354,255943.0
2024-06-07 15:00:00,77.84,77.84,77.7,77.78,458394.0,75.3637,75.3637,75.2281,75.3056,458394.0
2024-06-07 15:30:00,77.77,77.8,77.58,77.67,1672306.0,75.2959,75.3249,75.1119,75.1991,1672306.0
2024-06-10 09:30:00,77.78,77.8,77.35,77.58,557123.0,75.3056,75.3249,74.8893,75.1119,557123.0
2024-06-10 10:00:00,77.58,77.64,77.37,77.38,551155.0,75.1119,75.17,74.9086,74.9183,551155.0
2024-06-10 10:30:00,77.37,77.4,77.11,77.13,428500.0,74.9086,74.9377,74.6569,74.6763,428500.0
2024-06-10 11:00:00,77.12,77.25,77.1,77.2,582973.0,74.6666,74.7924,74.6472,74.744,582973.0
2024-06-10 11:30:00,77.2,77.44,77.19,77.44,740943.0,74.744,74.9764,74.7343,74.9764,740943.0
2024-06-10 12:00:00,77.44,77.46,77.36,77.44,624820.0,74.9764,74.9958,74.8989,74.9764,624820.0
2024-06-10 12:30:00,77.44,77.53,77.42,77.42,588411.0,74.9764,75.0635,74.957,74.957,588411.0
2024-06-10 13:00:00,77.42,77.52,77.38,77.49,628681.0,74.957,75.0538,74.9183,75.0248,628681.0
2024-06-10 13:30:00,77.5,77.64,77.48,77.62,638120.0,75.0345,75.17,75.0151,75.1507,638120.0
2024-06-10 14:00:00,77.61,77.75,77.59,77.69,693892.0,75.141,75.2765,75.1216,75.2184,693892.0
2024-06-10 14:30:00,77.69,77.75,77.63,77.7,613388.0,75.2184,75.2765,75.1603,75.2281,613388.0
2024-06-10 15:00:00,77.69,77.73,77.59,77.63,706231.0,75.2184,75.2572,75.1216,75.1603,706231.0
2024-06-10 15:30:00,77.62,77.67,77.56,77.6,1599511.0,75.1507,75.1991,75.0926,75.1313,1599511.0
2024-06-11 09:30:00,77.45,77.49,76.92,77.03,1390611.0,74.9861,75.0248,74.4729,74.5794,1390611.0
2024-06-11 10:00:00,77.03,77.3,76.99,77.24,383062.0,74.5794,74.8408,74.5407,74.7828,383062.0
2024-06-11 10:30:00,77.23,77.33,77.19,77.31,252270.0,74.7731,74.8699,74.7343,74.8505,252270.0
2024-06-11 11:00:00,77.32,77.36,77.24,77.33,304643.0,74.8602,74.8989,74.7828,74.8699,304643.0
2024-06-11 11:30:00,77.33,77.46,77.33,77.37,342418.0,74.8699,74.9958,74.8699,74.9086,342418.0
2024-06-11 12:00:00,77.36,77.37,77.29,77.3,228658.0,74.8989,74.9086,74.8312,74.8408,228658.0
2024-06-11 12:30:00,77.3,77.35,77.26,77.27,153434.0,74.8408,74.8893,74.8021,74.8118,153434.0
2024-06-11 13:00:00,77.27,77.32,77.21,77.23,215518.0,74.8118,74.8602,74.7537,74.7731,215518.0
2024-06-11 13:30:00,77.24,77.3,77.22,77.25,322376.0,74.7828,74.8408,74.7634,74.7924,322376.0
2024-06-11 14:00:00,77.25,77.4,77.25,77.4,203927.0,74.7924,74.9377,74.7924,74.9377,203927.0
2024-06-11 14:30:00,77.41,77.46,77.36,77.37,200929.0,74.9473,74.9958,74.8989,74.9086,200929.0
2024-06-11 15:00:00,77.38,77.45,77.38,77.41,342004.0,74.9183,74.9861,74.9183,74.9473,342004.0
2024-06-11 15:30:00,77.4,77.54,77.38,77.53,2407033.0,74.9377,75.0732,74.9183,75.0635,2407033.0
2024-06-12 09:30:00,77.71,77.75,77.03,77.09,1437417.0,75.2378,75.2765,74.5794,74.6375,1437417.0
2024-06-12 10:00:00,77.09,77.18,77.05,77.16,451568.0,74.6375,74.7247,74.5988,74.7053,451568.0
2024-06-12 10:30:00,77.17,77.31,77.11,77.13,413643.0,74.715,74.8505,74.6569,74.6763,413643.0
2024-06-12 11:00:00,77.12,77.15,77.01,77.08,403312.0,74.6666,74.6956,74.5601,74.6278,403312.0
2024-06-12 11:30:00,77.08,77.11,76.92,77.02,467725.0,74.6278,74.6569,74.4729,74.5698,467725.0
2024-06-12 12:00:00,77.02,77.03,76.93,76.93,270869.0,74.5698,74.5794,74.4826,74.4826,270869.0
2024-06-12 12:30:00,76.94,76.98,76.88,76.95,553380.0,74.4923,74.531,74.4342,74.502,553380.0
2024-06-12 13:00:00,76.96,76.99,76.92,76.94,147306.0,74.5117,74.5407,74.4729,74.4923,147306.0
2024-06-12 13:30:00,76.94,76.95,76.77,76.77,487482.0,74.4923,74.502,74.3277,74.3277,487482.0
2024-06-12 14:00:00,76.76,76.76,76.52,76.7,3436930.0,74.318,74.318,74.0857,74.2599,3436930.0
2024-06-12 14:30:00,76.69,76.74,76.56,76.67,582133.0,74.2502,74.2987,74.1244,74.2309,582133.0
2024-06-12 15:00:00,76.68,76.81,76.6,76.65,1041783.0,74.2406,74.3664,74.1631,74.2115,1041783.0
2024-06-12 15:30:00,76.65,76.82,76.61,76.7,2818763.0,74.2115,74.3761,74.1728,74.2599,2818763.0
2024-06-13 09:30:00,76.72,76.72,76.43,76.55,1449681.0,74.2793,74.2793,73.9985,74.1147,1449681.0
2024-06-13 10:00:00,76.55,76.57,76.4,76.49,886601.0,74.1147,74.1341,73.9695,74.0566,886601.0
2024-06-13 10:30:00,76.48,76.5,76.35,76.45,360295.0,74.0469,74.0663,73.9211,74.0179,360295.0
2024-06-13 11:00:00,76.45,76.63,76.41,76.63,645715.0,74.0179,74.1922,73.9792,74.1922,645715.0
2024-06-13 11:30:00,76.63,76.65,76.56,76.58,242617.0,74.1922,74.2115,74.1244,74.1437,242617.0
2024-06-13 12:00:00,76.58,76.66,76.49,76.63,247475.0,74.1437,74.2212,74.0566,74.1922,247475.0
2024-06-13 12:30:00,76.62,76.71,76.62,76.65,243096.0,74.1825,74.2696,74.1825,74.2115,243096.0
2024-06-13 13:00:00,76.65,76.78,76.64,76.77,222608.0,74.2115,74.3374,74.2018,74.3277,222608.0
2024-06-13 13:30:00,76.78,76.82,76.71,76.79,541769.0,74.3374,74.3761,74.2696,74.3471,541769.0
2024-06-13 14:00:00,76.78,76.87,76.71,76.72,350708.0,74.3374,74.4245,74.2696,74.2793,350708.0
2024-06-13 14:30:00,76.72,76.77,76.69,76.7,301342.0,74.2793,74.3277,74.2502,74.2599,301342.0
2024-06-13 15:00:00,76.7,76.76,76.67,76.7,801468.0,74.2599,74.318,74.2309,74.2599,801468.0
2024-06-13 15:30:00,76.7,76.88,76.67,76.8,1406730.0,74.2599,74.4342,74.2309,74.3567,1406730.0
2024-06-14 09:30:00,76.65,76.77,76.43,76.53,524383.0,74.2115,74.3277,73.9985,74.0953,524383.0
2024-06-14 10:00:00,76.53,76.55,76.39,76.47,777158.0,74.0953,74.1147,73.9598,74.0372,777158.0
2024-06-14 10:30:00,76.47,76.55,76.41,76.52,460512.0,74.0372,74.1147,73.9792,74.0857,460512.0
2024-06-14 11:00:00,76.53,76.76,76.52,76.73,452628.0,74.0953,74.318,74.0857,74.289,452628.0
2024-06-14 11:30:00,76.73,76.83,76.72,76.83,339567.0,74.289,74.3858,74.2793,74.3858,339567.0
2024-06-14 12:00:00,76.83,76.85,76.74,76.83,196884.0,74.3858,74.4052,74.2987,74.3858,196884.0
2024-06-14 12:30:00,76.84,76.88,76.81,76.88,147004.0,74.3955,74.4342,74.3664,74.4342,147004.0
2024-06-14 13:00:00,76.88,76.91,76.83,76.85,178914.0,74.4342,74.4632,74.3858,74.4052,178914.0
2024-06-14 13:30:00,76.84,76.85,76.75,76.78,153281.0,74.3955,74.4052,74.3083,74.3374,153281.0
2024-06-14 14:00:00,76.78,76.8,76.72,76.76,284339.0,74.3374,74.3567,74.2793,74.318,284339.0
2024-06-14 14:30:00,76.76,76.8,76.72,76.78,271490.0,74.318,74.3567,74.2793,74.3374,271490.0
2024-06-14 15:00:00,76.78,76.87,76.76,76.84,548347.0,74.3374,74.4245,74.318,74.3955,548347.0
2024-06-14 15:30:00,76.84,76.94,76.75,76.93,1269729.0,74.3955,74.4923,74.3083,74.4826,1269729.0
2024-06-17 09:30:00,76.7,77.08,76.49,76.95,795329.0,74.2599,74.6278,74.0566,74.502,795329.0
2024-06-17 10:00:00,76.94,77.14,76.86,77.08,617044.0,74.4923,74.6859,74.4148,74.6278,617044.0
2024-06-17 10:30:00,77.08,77.27,77.04,77.27,360122.0,74.6278,74.8118,74.5891,74.8118,360122.0
2024-06-17 11:00:00,77.27,77.38,77.23,77.31,767266.0,74.8118,74.9183,74.7731,74.8505,767266.0
2024-06-17 11:30:00,77.31,77.38,77.26,77.34,320139.0,74.8505,74.9183,74.8021,74.8796,320139.0
2024-06-17 12:00:00,77.35,77.6,77.34,77.6,287894.0,74.8893,75.1313,74.8796,75.1313,287894.0
2024-06-17 12:30:00,77.6,77.64,77.55,77.59,619520.0,75.1313,75.17,75.0829,75.1216,619520.0
2024-06-17 13:00:00,77.59,77.69,77.57,77.68,273282.0,75.1216,75.2184,75.1023,75.2088,273282.0
2024-06-17 13:30:00,77.69,77.75,77.65,77.69,337592.0,75.2184,75.2765,75.1797,75.2184,337592.0
2024-06-17 14:00:00,77.69,77.82,77.69,77.75,643316.0,75.2184,75.3443,75.2184,75.2765,643316.0
2024-06-17 14:30:00,77.76,77.77,77.59,77.62,643103.0,75.2862,75.2959,75.1216,75.1507,643103.0
2024-06-17 15:00:00,77.61,77.69,77.6,77.69,340298.0,75.141,75.2184,75.1313,75.2184,340298.0
2024-06-17 15:30:00,77.69,77.74,77.62,77.7,1560727.0,75.2184,75.2668,75.1507,75.2281,1560727.0
2024-06-18 09:30:00,77.56,77.88,77.51,77.65,695935.0,75.0926,75.4024,75.0442,75.1797,695935.0
2024-06-18 10:00:00,77.64,77.72,77.45,77.49,373719.0,75.17,75.2475,74.9861,75.0248,373719.0
2024-06-18 10:30:00,77.48,77.6,77.46,77.58,260876.0,75.0151,75.1313,74.9958,75.1119,260876.0
2024-06-18 11:00:00,77.57,77.79,77.56,77.75,321007.0,75.1023,75.3153,75.0926,75.2765,321007.0
2024-06-18 11:30:00,77.75,77.82,77.68,77.81,229445.0,75.2765,75.3443,75.2088,75.3346,229445.0
2024-06-18 12:00:00,77.81,77.87,77.75,77.76,299706.0,75.3346,75.3927,75.2765,75.2862,299706.0
2024-06-18 12:30:00,77.76,77.8,77.71,77.73,169348.0,75.2862,75.3249,75.2378,75.2572,169348.0
2024-06-18 13:00:00,77.73,77.76,77.66,77.74,278288.0,75.2572,75.2862,75.1894,75.2668,278288.0
2024-06-18 13:30:00,77.74,77.8,77.72,77.78,116758.0,75.2668,75.3249,75.2475,75.3056,116758.0
2024-06-18 14:00:00,77.78,77.79,77.67,77.72,227463.0,75.3056,75.3153,75.1991,75.2475,227463.0
2024-06-18 14:30:00,77.72,77.74,77.68,77.7,147263.0,75.2475,75.2668,75.2088,75.2281,147263.0
2024-06-18 15:00:00,77.7,77.7,77.6,77.62,470658.0,75.2281,75.2281,75.1313,75.1507,470658.0
2024-06-18 15:30:00,77.61,77.77,77.58,77.76,1519746.0,75.141,75.2959,75.1119,75.2862,1519746.0
2024-06-20 09:30:00,77.64,77.85,77.55,77.76,822050.0,75.17,75.3733,75.0829,75.2862,822050.0
2024-06-20 10:00:00,77.77,78.01,77.72,77.79,429186.0,75.2959,75.5283,75.2475,75.3153,429186.0
2024-06-20 10:30:00,77.8,77.82,77.54,77.56,986810.0,75.3249,75.3443,75.0732,75.0926,986810.0
2024-06-20 11:00:00,77.56,77.66,77.56,77.58,301195.0,75.0926,75.1894,75.0926,75.1119,301195.0
2024-06-20 11:30:00,77.58,77.59,77.46,77.55,332261.0,75.1119,75.1216,74.9958,75.0829,332261.0
2024-06-20 12:00:00,77.55,77.7,77.54,77.64,363265.0,75.0829,75.2281,75.0732,75.17,363265.0
2024-06-20 12:30:00,77.64,77.71,77.55,77.61,399121.0,75.17,75.2378,75.0829,75.141,399121.0
2024-06-20 13:00:00,77.61,77.69,77.47,77.53,270632.0,75.141,75.2184,75.0054,75.0635,270632.0
2024-06-20 13:30:00,77.53,77.64,77.5,77.63,753539.0,75.0635,75.17,75.0345,75.1603,753539.0
2024-06-20 14:00:00,77.63,77.67,77.58,77.64,258149.0,75.1603,75.1991,75.1119,75.17,258149.0
2024-06-20 14:30:00,77.64,77.65,77.54,77.63,279079.0,75.17,75.1797,75.0732,75.1603,279079.0
2024-06-20 15:00:00,77.63,77.65,77.48,77.58,555748.0,75.1603,75.1797,75.0151,75.1119,555748.0
2024-06-20 15:30:00,77.57,77.61,77.4,77.59,1769041.0,75.1023,75.141,74.9377,75.1216,1769041.0
2024-06-21 09:30:00,77.77,78.17,77.66,78.04,1310283.0,75.2959,75.6832,75.1894,75.5573,1310283.0
2024-06-21 10:00:00,78.03,78.07,77.94,78.01,682314.0,75.5476,75.5863,75.4605,75.5283,682314.0
2024-06-21 10:30:00,78.0,78.01,77.8,77.81,416663.0,75.5186,75.5283,75.3249,75.3346,416663.0
2024-06-21 11:00:00,77.8,77.84,77.66,77.67,414646.0,75.3249,75.3637,75.1894,75.1991,414646.0
2024-06-21 11:30:00,77.66,77.74,77.6,77.64,320420.0,75.1894,75.2668,75.1313,75.17,320420.0
2024-06-21 12:00:00,77.65,77.76,77.63,77.73,367241.0,75.1797,75.2862,75.1603,75.2572,367241.0
2024-06-21 12:30:00,77.73,77.84,77.73,77.77,249039.0,75.2572,75.3637,75.2572,75.2959,249039.0
2024-06-21 13:00:00,77.77,77.81,77.69,77.69,316694.0,75.2959,75.3346,75.2184,75.2184,316694.0
2024-06-21 13:30:00,77.69,77.79,77.67,77.76,234988.0,75.2184,75.3153,75.1991,75.2862,234988.0
2024-06-21 14:00:00,77.77,77.89,77.76,77.87,235789.0,75.2959,75.4121,75.2862,75.3927,235789.0
2024-06-21 14:30:00,77.86,77.88,77.72,77.75,529945.0,75.383,75.4024,75.2475,75.2765,529945.0
2024-06-21 15:00:00,77.75,77.76,77.66,77.73,574161.0,75.2765,75.2862,75.1894,75.2572,574161.0
2024-06-21 15:30:00,77.72,77.8,77.62,77.65,2356664.0,75.2475,75.3249,75.1507,75.1797,2356664.0
2024-06-24 09:30:00,77.27,77.61,77.1,77.59,876263.0,75.3706,75.7022,75.2048,75.6827,876263.0
2024-06-24 10:00:00,77.59,77.76,77.5,77.75,530154.0,75.6827,75.8485,75.5949,75.8388,530154.0
2024-06-24 10:30:00,77.75,78.01,77.71,77.87,601324.0,75.8388,76.0924,75.7998,75.9558,601324.0
2024-06-24 11:00:00,77.87,77.9,77.79,77.84,428021.0,75.9558,75.9851,75.8778,75.9266,428021.0
2024-06-24 11:30:00,77.84,77.88,77.79,77.8,324227.0,75.9266,75.9656,75.8778,75.8876,324227.0
2024-06-24 12:00:00,77.81,77.9,77.79,77.84,153337.0,75.8973,75.9851,75.8778,75.9266,153337.0
2024-06-24 12:30:00,77.84,77.84,77.74,77.75,191835.0,75.9266,75.9266,75.829,75.8388,191835.0
2024-06-24 13:00:00,77.74,77.76,77.64,77.67,265188.0,75.829,75.8485,75.7315,75.7608,265188.0
2024-06-24 13:30:00,77.66,77.69,77.59,77.63,473236.0,75.751,75.7803,75.6827,75.7217,473236.0
2024-06-24 14:00:00,77.63,77.81,77.62,77.81,465608.0,75.7217,75.8973,75.712,75.8973,465608.0
2024-06-24 14:30:00,77.82,77.88,77.79,77.84,282923.0,75.9071,75.9656,75.8778,75.9266,282923.0
2024-06-24 15:00:00,77.83,77.85,77.72,77.76,380461.0,75.9168,75.9363,75.8095,75.8485,380461.0
2024-06-24 15:30:00,77.76,77.96,77.75,77.89,2046574.0,75.8485,76.0436,75.8388,75.9753,2046574.0
2024-06-25 09:30:00,77.6,77.73,77.4,77.45,898504.0,75.6925,75.8193,75.4974,75.5462,898504.0
2024-06-25 10:00:00,77.45,77.65,77.37,77.59,339368.0,75.5462,75.7412,75.4681,75.6827,339368.0
2024-06-25 10:30:00,77.6,77.62,77.42,77.44,303617.0,75.6925,75.712,75.5169,75.5364,303617.0
2024-06-25 11:00:00,77.43,77.46,77.3,77.38,424041.0,75.5267,75.5559,75.3998,75.4779,424041.0
2024-06-25 11:30:00,77.37,77.39,77.24,77.25,304907.0,75.4681,75.4876,75.3413,75.3511,304907.0
2024-06-25 12:00:00,77.24,77.28,77.19,77.22,673815.0,75.3413,75.3803,75.2926,75.3218,673815.0
2024-06-25 12:30:00,77.22,77.24,77.1,77.2,412175.0,75.3218,75.3413,75.2048,75.3023,412175.0
2024-06-25 13:00:00,77.2,77.22,77.1,77.19,295130.0,75.3023,75.3218,75.2048,75.2926,295130.0
2024-06-25 13:30:00,77.19,77.23,77.15,77.16,380643.0,75.2926,75.3316,75.2535,75.2633,380643.0
2024-06-25 14:00:00,77.17,77.26,77.14,77.26,507812.0,75.273,75.3608,75.2438,75.3608,507812.0
2024-06-25 14:30:00,77.25,77.29,77.18,77.21,325174.0,75.3511,75.3901,75.2828,75.3121,325174.0
2024-06-25 15:00:00,77.22,77.33,77.21,77.29,520607.0,75.3218,75.4291,75.3121,75.3901,520607.0
2024-06-25 15:30:00,77.29,77.39,77.22,77.35,1825969.0,75.3901,75.4876,75.3218,75.4486,1825969.0
2024-06-26 09:30:00,76.87,77.09,76.71,77.08,1127244.0,74.9804,75.195,74.8244,75.1853,1127244.0
2024-06-26 10:00:00,77.09,77.29,77.01,77.25,564463.0,75.195,75.3901,75.117,75.3511,564463.0
2024-06-26 10:30:00,77.24,77.44,77.22,77.3,696652.0,75.3413,75.5364,75.3218,75.3998,696652.0
2024-06-26 11:00:00,77.3,77.34,77.22,77.32,338293.0,75.3998,75.4389,75.3218,75.4194,338293.0
2024-06-26 11:30:00,77.32,77.44,77.29,77.38,581786.0,75.4194,75.5364,75.3901,75.4779,581786.0
2024-06-26 12:00:00,77.38,77.44,77.31,77.31,252379.0,75.4779,75.5364,75.4096,75.4096,252379.0
2024-06-26 12:30:00,77.31,77.34,77.24,77.33,269845.0,75.4096,75.4389,75.3413,75.4291,269845.0
2024-06-26 13:00:00,77.32,77.33,77.27,77.29,200478.0,75.4194,75.4291,75.3706,75.3901,200478.0
2024-06-26 13:30:00,77.29,77.3,77.22,77.28,284749.0,75.3901,75.3998,75.3218,75.3803,284749.0
2024-06-26 14:00:00,77.28,77.34,77.26,77.33,198986.0,75.3803,75.4389,75.3608,75.4291,198986.0
2024-06-26 14:30:00,77.32,77.36,77.26,77.31,310147.0,75.4194,75.4584,75.3608,75.4096,310147.0
2024-06-26 15:00:00,77.31,77.32,77.24,77.25,592022.0,75.4096,75.4194,75.3413,75.3511,592022.0
2024-06-26 15:30:00,77.25,77.37,77.21,77.25,1858798.0,75.3511,75.4681,75.3121,75.3511,1858798.0
2024-06-27 09:30:00,77.23,77.3,77.04,77.19,523605.0,75.3316,75.3998,75.1462,75.2926,523605.0
2024-06-27 10:00:00,77.18,77.2,77.09,77.13,183774.0,75.2828,75.3023,75.195,75.234,183774.0
2024-06-27 10:30:00,77.13,77.19,77.06,77.14,187350.0,75.234,75.2926,75.1657,75.2438,187350.0
2024-06-27 11:00:00,77.14,77.15,76.92,76.96,212816.0,75.2438,75.2535,75.0292,75.0682,212816.0
2024-06-27 11:30:00,76.95,76.97,76.89,76.94,283636.0,75.0585,75.078,74.9999,75.0487,283636.0
2024-06-27 12:00:00,76.94,76.98,76.91,76.94,218465.0,75.0487,75.0877,75.0194,75.0487,218465.0
2024-06-27 12:30:00,76.94,76.94,76.81,76.81,274337.0,75.0487,75.0487,74.9219,74.9219,274337.0
2024-06-27 13:00:00,76.81,76.95,76.8,76.93,193478.0,74.9219,75.0585,74.9121,75.0389,193478.0
2024-06-27 13:30:00,76.92,76.93,76.83,76.84,82502.0,75.0292,75.0389,74.9414,74.9512,82502.0
2024-06-27 14:00:00,76.84,76.84,76.62,76.63,201945.0,74.9512,74.9512,74.7366,74.7463,201945.0
2024-06-27 14:30:00,76.63,76.72,76.6,76.69,215894.0,74.7463,74.8341,74.7171,74.8048,215894.0
2024-06-27 15:00:00,76.69,76.77,76.68,76.76,379035.0,74.8048,74.8829,74.7951,74.8731,379035.0
2024-06-27 15:30:00,76.76,76.9,76.73,76.9,940046.0,74.8731,75.0097,74.8439,75.0097,940046.0
2024-06-28 09:30:00,76.91,76.92,76.72,76.76,692211.0,75.0194,75.0292,74.8341,74.8731,692211.0
2024-06-28 10:00:00,76.77,76.98,76.77,76.95,372510.0,74.8829,75.0877,74.8829,75.0585,372510.0
2024-06-28 10:30:00,76.95,77.0,76.8,76.85,197550.0,75.0585,75.1072,74.9121,74.9609,197550.0
2024-06-28 11:00:00,76.86,76.86,76.64,76.67,300533.0,74.9707,74.9707,74.7561,74.7853,300533.0
2024-06-28 11:30:00,76.67,76.74,76.6,76.61,347857.0,74.7853,74.8536,74.7171,74.7268,347857.0
2024-06-28 12:00:00,76.61,76.7,76.52,76.68,174436.0,74.7268,74.8146,74.639,74.7951,174436.0
2024-06-28 12:30:00,76.69,76.74,76.66,76.67,211116.0,74.8048,74.8536,74.7756,74.7853,211116.0
2024-06-28 13:00:00,76.67,76.7,76.48,76.48,299514.0,74.7853,74.8146,74.6,74.6,299514.0
2024-06-28 13:30:00,76.48,76.48,76.39,76.44,274295.0,74.6,74.6,74.5122,74.561,274295.0
2024-06-28 14:00:00,76.45,76.52,76.41,76.47,213706.0,74.5707,74.639,74.5317,74.5903,213706.0
2024-06-28 14:30:00,76.46,76.47,76.37,76.45,380034.0,74.5805,74.5903,74.4927,74.5707,380034.0
2024-06-28 15:00:00,76.45,76.49,76.41,76.48,486246.0,74.5707,74.6098,74.5317,74.6,486246.0
2024-06-28 15:30:00,76.48,76.6,76.37,76.57,1832546.0,74.6,74.7171,74.4927,74.6878,1832546.0
2024-07-01 09:30:00,76.98,77.27,76.78,77.03,1073659.0,75.0877,75.3706,74.8926,75.1365,1073659.0
2024-07-01 10:00:00,77.04,77.08,76.59,76.59,535572.0,75.1462,75.1853,74.7073,74.7073,535572.0
2024-07-01 10:30:00,76.6,76.62,76.45,76.53,934874.0,74.7171,74.7366,74.5707,74.6488,934874.0
2024-07-01 11:00:00,76.53,76.53,76.29,76.31,499760.0,74.6488,74.6488,74.4147,74.4342,499760.0
2024-07-01 11:30:00,76.32,76.4,76.24,76.25,329273.0,74.4439,74.522,74.3659,74.3757,329273.0
2024-07-01 12:00:00,76.25,76.25,76.14,76.22,303231.0,74.3757,74.3757,74.2684,74.3464,303231.0
2024-07-01 12:30:00,76.22,76.26,76.1,76.17,261765.0,74.3464,74.3854,74.2293,74.2976,261765.0
2024-07-01 13:00:00,76.18,76.25,76.14,76.19,328568.0,74.3074,74.3757,74.2684,74.3171,328568.0
2024-07-01 13:30:00,76.19,76.29,76.18,76.25,294461.0,74.3171,74.4147,74.3074,74.3757,294461.0
2024-07-01 14:00:00,76.25,76.25,76.19,76.21,274953.0,74.3757,74.3757,74.3171,74.3366,274953.0
2024-07-01 14:30:00,76.2,76.21,76.11,76.12,195417.0,74.3269,74.3366,74.2391,74.2489,195417.0
2024-07-01 15:00:00,76.13,76.17,75.98,76.01,627963.0,74.2586,74.2976,74.1123,74.1416,627963.0
2024-07-01 15:30:00,76.0,76.19,76.0,76.06,1828064.0,74.1318,74.3171,74.1318,74.1903,1828064.0
2024-07-02 09:30:00,76.13,76.28,75.93,75.98,1306364.0,74.2586,74.4049,74.0635,74.1123,1306364.0
2024-07-02 10:00:00,75.98,76.09,75.89,76.09,464059.0,74.1123,74.2196,74.0245,74.2196,464059.0
2024-07-02 10:30:00,76.08,76.16,76.06,76.14,607435.0,74.2098,74.2879,74.1903,74.2684,607435.0
2024-07-02 11:00:00,76.14,76.28,76.11,76.28,575130.0,74.2684,74.4049,74.2391,74.4049,575130.0
2024-07-02 11:30:00,76.29,76.36,76.24,76.31,249577.0,74.4147,74.483,74.3659,74.4342,249577.0
2024-07-02 12:00:00,76.31,76.32,76.2,76.28,484796.0,74.4342,74.4439,74.3269,74.4049,484796.0
2024-07-02 12:30:00,76.28,76.3,76.18,76.2,179908.0,74.4049,74.4244,74.3074,74.3269,179908.0
2024-07-02 13:00:00,76.2,76.32,76.19,76.28,196535.0,74.3269,74.4439,74.3171,74.4049,196535.0
2024-07-02 13:30:00,76.29,76.39,76.28,76.35,334652.0,74.4147,74.5122,74.4049,74.4732,334652.0
2024-07-02 14:00:00,76.36,76.4,76.31,76.34,155559.0,74.483,74.522,74.4342,74.4634,155559.0
2024-07-02 14:30:00,76.34,76.43,76.32,76.33,173463.0,74.4634,74.5512,74.4439,74.4537,173463.0
2024-07-02 15:00:00,76.33,76.4,76.31,76.38,258281.0,74.4537,74.522,74.4342,74.5025,258281.0
2024-07-02 15:30:00,76.38,76.58,76.37,76.56,1490007.0,74.5025,74.6975,74.4927,74.678,1490007.0
2024-07-03 09:30:00,76.44,76.59,76.35,76.54,563526.0,74.561,74.7073,74.4732,74.6585,563526.0
2024-07-03 10:00:00,76.54,76.71,76.5,76.56,493111.0,74.6585,74.8244,74.6195,74.678,493111.0
2024-07-03 10:30:00,76.56,76.59,76.28,76.31,281754.0,74.678,74.7073,74.4049,74.4342,281754.0
2024-07-03 11:00:00,76.31,76.4,76.24,76.25,311671.0,74.4342,74.522,74.3659,74.3757,311671.0
2024-07-03 11:30:00,76.24,76.34,76.23,76.27,231958.0,74.3659,74.4634,74.3562,74.3952,231958.0
2024-07-03 12:00:00,76.27,76.4,76.23,76.33,684722.0,74.3952,74.522,74.3562,74.4537,684722.0
2024-07-03 12:30:00,76.33,76.53,76.31,76.43,1715183.0,74.4537,74.6488,74.4342,74.5512,1715183.0
2024-07-05 09:30:00,76.44,76.62,76.32,76.55,506634.0,74.561,74.7366,74.4439,74.6683,506634.0
2024-07-05 10:00:00,76.54,76.75,76.36,76.62,365905.0,74.6585,74.8634,74.483,74.7366,365905.0
2024-07-05 10:30:00,76.62,76.64,76.52,76.64,310409.0,74.7366,74.7561,74.639,74.7561,310409.0
2024-07-05 11:00:00,76.64,76.76,76.63,76.72,436225.0,74.7561,74.8731,74.7463,74.8341,436225.0
2024-07-05 11:30:00,76.72,76.93,76.7,76.82,429167.0,74.8341,75.0389,74.8146,74.9316,429167.0
2024-07-05 12:00:00,76.82,76.84,76.74,76.77,205702.0,74.9316,74.9512,74.8536,74.8829,205702.0
2024-07-05 12:30:00,76.77,76.93,76.76,76.91,146118.0,74.8829,75.0389,74.8731,75.0194,146118.0
2024-07-05 13:00:00,76.92,77.04,76.9,76.98,623571.0,75.0292,75.1462,75.0097,75.0877,623571.0
2024-07-05 13:30:00,76.97,77.14,76.96,77.12,253577.0,75.078,75.2438,75.0682,75.2243,253577.0
2024-07-05 14:00:00,77.12,77.16,77.05,77.14,256095.0,75.2243,75.2633,75.156,75.2438,256095.0
2024-07-05 14:30:00,77.14,77.24,77.13,77.18,345124.0,75.2438,75.3413,75.234,75.2828,345124.0
2024-07-05 15:00:00,77.18,77.19,77.12,77.17,300480.0,75.2828,75.2926,75.2243,75.273,300480.0
2024-07-05 15:30:00,77.17,77.43,77.17,77.38,1799779.0,75.273,75.5267,75.273,75.4779,1799779.0
2024-07-08 09:30:00,77.44,77.53,77.22,77.35,592762.0,75.5364,75.6242,75.3218,75.4486,592762.0
2024-07-08 10:00:00,77.35,77.4,77.21,77.35,260711.0,75.4486,75.4974,75.3121,75.4486,260711.0
2024-07-08 10:30:00,77.34,77.41,77.29,77.37,211626.0,75.4389,75.5071,75.3901,75.4681,211626.0
2024-07-08 11:00:00,77.36,77.36,77.09,77.1,348552.0,75.4584,75.4584,75.195,75.2048,348552.0
2024-07-08 11:30:00,77.1,77.13,77.05,77.09,263784.0,75.2048,75.234,75.156,75.195,263784.0
2024-07-08 12:00:00,77.09,77.18,77.06,77.16,210668.0,75.195,75.2828,75.1657,75.2633,210668.0
2024-07-08 12:30:00,77.15,77.23,77.14,77.2,153772.0,75.2535,75.3316,75.2438,75.3023,153772.0
2024-07-08 13:00:00,77.19,77.21,77.14,77.19,115558.0,75.2926,75.3121,75.2438,75.2926,115558.0
2024-07-08 13:30:00,77.2,77.25,77.18,77.21,98101.0,75.3023,75.3511,75.2828,75.3121,98101.0
2024-07-08 14:00:00,77.22,77.28,77.2,77.25,158978.0,75.3218,75.3803,75.3023,75.3511,158978.0
2024-07-08 14:30:00,77.25,77.29,77.2,77.23,308692.0,75.3511,75.3901,75.3023,75.3316,308692.0
2024-07-08 15:00:00,77.23,77.25,77.21,77.23,161520.0,75.3316,75.3511,75.3121,75.3316,161520.0
2024-07-08 15:30:00,77.23,77.26,77.14,77.25,855918.0,75.3316,75.3608,75.2438,75.3511,855918.0
2024-07-09 09:30:00,77.26,77.38,77.16,77.34,599553.0,75.3608,75.4779,75.2633,75.4389,599553.0
2024-07-09 10:00:00,77.34,77.35,77.1,77.3,465506.0,75.4389,75.4486,75.2048,75.3998,465506.0
2024-07-09 10:30:00,77.29,77.42,77.28,77.34,185927.0,75.3901,75.5169,75.3803,75.4389,185927.0
2024-07-09 11:00:00,77.34,77.37,77.19,77.21,426297.0,75.4389,75.4681,75.2926,75.3121,426297.0
2024-07-09 11:30:00,77.2,77.3,77.15,77.28,144318.0,75.3023,75.3998,75.2535,75.3803,144318.0
2024-07-09 12:00:00,77.26,77.35,77.24,77.35,184065.0,75.3608,75.4486,75.3413,75.4486,184065.0
2024-07-09 12:30:00,77.34,77.41,77.3,77.38,188222.0,75.4389,75.5071,75.3998,75.4779,188222.0
2024-07-09 13:00:00,77.38,77.43,77.27,77.32,177126.0,75.4779,75.5267,75.3706,75.4194,177126.0
2024-07-09 13:30:00,77.31,77.32,77.25,77.26,121264.0,75.4096,75.4194,75.3511,75.3608,121264.0
2024-07-09 14:00:00,77.26,77.26,77.13,77.13,162238.0,75.3608,75.3608,75.234,75.234,162238.0
2024-07-09 14:30:00,77.14,77.18,77.11,77.12,218813.0,75.2438,75.2828,75.2145,75.2243,218813.0
2024-07-09 15:00:00,77.12,77.13,77.03,77.12,329990.0,75.2243,75.234,75.1365,75.2243,329990.0
2024-07-09 15:30:00,77.12,77.17,77.05,77.07,907145.0,75.2243,75.273,75.156,75.1755,907145.0
2024-07-10 09:30:00,77.2,77.23,77.0,77.19,687687.0,75.3023,75.3316,75.1072,75.2926,687687.0
2024-07-10 10:00:00,77.18,77.26,77.14,77.15,452776.0,75.2828,75.3608,75.2438,75.2535,452776.0
2024-07-10 10:30:00,77.15,77.17,77.05,77.08,462185.0,75.2535,75.273,75.156,75.1853,462185.0
2024-07-10 11:00:00,77.08,77.19,77.05,77.07,291637.0,75.1853,75.2926,75.156,75.1755,291637.0
2024-07-10 11:30:00,77.07,77.1,77.03,77.06,287382.0,75.1755,75.2048,75.1365,75.1657,287382.0
2024-07-10 12:00:00,77.06,77.2,77.05,77.15,268612.0,75.1657,75.3023,75.156,75.2535,268612.0
2024-07-10 12:30:00,77.15,77.24,77.12,77.22,157872.0,75.2535,75.3413,75.2243,75.3218,157872.0
2024-07-10 13:00:00,77.21,77.27,77.17,77.19,184487.0,75.3121,75.3706,75.273,75.2926,184487.0
2024-07-10 13:30:00,77.19,77.27,77.16,77.26,159282.0,75.2926,75.3706,75.2633,75.3608,159282.0
2024-07-10 14:00:00,77.26,77.26,77.19,77.2,133094.0,75.3608,75.3608,75.2926,75.3023,133094.0
2024-07-10 14:30:00,77.2,77.24,77.15,77.2,306171.0,75.3023,75.3413,75.2535,75.3023,306171.0
2024-07-10 15:00:00,77.2,77.3,77.2,77.29,351542.0,75.3023,75.3998,75.3023,75.3901,351542.0
2024-07-10 15:30:00,77.29,77.43,77.22,77.38,2130831.0,75.3901,75.5267,75.3218,75.4779,2130831.0
2024-07-11 09:30:00,77.29,77.43,77.14,77.29,1570607.0,75.3901,75.5267,75.2438,75.3901,1570607.0
2024-07-11 10:00:00,77.29,77.36,76.99,77.02,1530059.0,75.3901,75.4584,75.0975,75.1267,1530059.0
2024-07-11 10:30:00,77.02,77.1,76.89,76.98,861990.0,75.1267,75.2048,74.9999,75.0877,861990.0
2024-07-11 11:00:00,76.98,77.14,76.95,77.14,785473.0,75.0877,75.2438,75.0585,75.2438,785473.0
2024-07-11 11:30:00,77.14,77.43,77.11,77.39,910376.0,75.2438,75.5267,75.2145,75.4876,910376.0
2024-07-11 12:00:00,77.38,77.38,77.13,77.16,543741.0,75.4779,75.4779,75.234,75.2633,543741.0
2024-07-11 12:30:00,77.16,77.2,77.07,77.17,454007.0,75.2633,75.3023,75.1755,75.273,454007.0
2024-07-11 13:00:00,77.16,77.25,77.09,77.09,379047.0,75.2633,75.3511,75.195,75.195,379047.0
2024-07-11 13:30:00,77.08,77.19,77.04,77.18,413491.0,75.1853,75.2926,75.1462,75.2828,413491.0
2024-07-11 14:00:00,77.19,77.24,77.11,77.14,275752.0,75.2926,75.3413,75.2145,75.2438,275752.0
2024-07-11 14:30:00,77.13,77.18,77.05,77.06,404822.0,75.234,75.2828,75.156,75.1657,404822.0
2024-07-11 15:00:00,77.06,77.08,77.0,77.04,560558.0,75.1657,75.1853,75.1072,75.1462,560558.0
2024-07-11 15:30:00,77.03,77.18,76.98,77.13,1574072.0,75.1365,75.2828,75.0877,75.234,1574072.0
2024-07-12 09:30:00,77.41,77.68,77.25,77.25,1487410.0,75.5071,75.7705,75.3511,75.3511,1487410.0
2024-07-12 10:00:00,77.25,77.57,77.18,77.56,741678.0,75.3511,75.6632,75.2828,75.6535,741678.0
2024-07-12 10:30:00,77.56,77.68,77.55,77.66,623508.0,75.6535,75.7705,75.6437,75.751,623508.0
2024-07-12 11:00:00,77.66,77.77,77.62,77.75,902973.0,75.751,75.8583,75.712,75.8388,902973.0
2024-07-12 11:30:00,77.75,77.75,77.65,77.68,506885.0,75.8388,75.8388,75.7412,75.7705,506885.0
2024-07-12 12:00:00,77.67,77.73,77.61,77.67,326554.0,75.7608,75.8193,75.7022,75.7608,326554.0
2024-07-12 12:30:00,77.68,77.74,77.65,77.72,198576.0,75.7705,75.829,75.7412,75.8095,198576.0
2024-07-12 13:00:00,77.72,77.81,77.68,77.81,248586.0,75.8095,75.8973,75.7705,75.8973,248586.0
2024-07-12 13:30:00,77.81,77.86,77.75,77.75,463157.0,75.8973,75.9461,75.8388,75.8388,463157.0
2024-07-12 14:00:00,77.74,77.8,77.71,77.77,225438.0,75.829,75.8876,75.7998,75.8583,225438.0
2024-07-12 14:30:00,77.76,77.76,77.66,77.71,210275.0,75.8485,75.8485,75.751,75.7998,210275.0
2024-07-12 15:00:00,77.7,77.79,77.7,77.76,554626.0,75.79,75.8778,75.79,75.8485,554626.0
2024-07-12 15:30:00,77.75,77.76,77.37,77.44,2562805.0,75.8388,75.8485,75.4681,75.5364,2562805.0
2024-07-15 09:30:00,77.4,77.52,77.26,77.33,1022930.0,75.4974,75.6144,75.3608,75.4291,1022930.0
2024-07-15 10:00:00,77.33,77.35,77.15,77.25,1076729.0,75.4291,75.4486,75.2535,75.3511,1076729.0
2024-07-15 10:30:00,77.25,77.38,77.24,77.37,557807.0,75.3511,75.4779,75.3413,75.4681,557807.0
2024-07-15 11:00:00,77.36,77.47,77.32,77.42,230448.0,75.4584,75.5657,75.4194,75.5169,230448.0
2024-07-15 11:30:00,77.41,77.6,77.37,77.38,576521.0,75.5071,75.6925,75.4681,75.4779,576521.0
2024-07-15 12:00:00,77.37,77.5,77.31,77.41,731971.0,75.4681,75.5949,75.4096,75.5071,731971.0
2024-07-15 12:30:00,77.4,77.4,77.22,77.23,262567.0,75.4974,75.4974,75.3218,75.3316,262567.0
2024-07-15 13:00:00,77.23,77.33,77.2,77.28,394066.0,75.3316,75.4291,75.3023,75.3803,394066.0
2024-07-15 13:30:00,77.28,77.31,77.18,77.27,307235.0,75.3803,75.4096,75.2828,75.3706,307235.0
2024-07-15 14:00:00,77.28,77.3,77.19,77.3,162797.0,75.3803,75.3998,75.2926,75.3998,162797.0
2024-07-15 14:30:00,77.31,77.38,77.29,77.38,275123.0,75.4096,75.4779,75.3901,75.4779,275123.0
2024-07-15 15:00:00,77.38,77.39,77.31,77.33,264562.0,75.4779,75.4876,75.4096,75.4291,264562.0
2024-07-15 15:30:00,77.33,77.35,76.94,77.01,1743310.0,75.4291,75.4486,75.0487,75.117,1743310.0
2024-07-16 09:30:00,77.07,77.36,76.91,77.34,769721.0,75.1755,75.4584,75.0194,75.4389,769721.0
2024-07-16 10:00:00,77.35,77.6,77.34,77.35,1035565.0,75.4486,75.6925,75.4389,75.4486,1035565.0
2024-07-16 10:30:00,77.35,77.38,77.23,77.27,419258.0,75.4486,75.4779,75.3316,75.3706,419258.0
2024-07-16 11:00:00,77.26,77.42,77.22,77.34,301373.0,75.3608,75.5169,75.3218,75.4389,301373.0
2024-07-16 11:30:00,77.33,77.35,77.23,77.28,357639.0,75.4291,75.4486,75.3316,75.3803,357639.0
2024-07-16 12:00:00,77.29,77.43,77.27,77.43,273084.0,75.3901,75.5267,75.3706,75.5267,273084.0
2024-07-16 12:30:00,77.42,77.48,77.4,77.46,176324.0,75.5169,75.5754,75.4974,75.5559,176324.0
2024-07-16 13:00:00,77.46,77.47,77.3,77.34,238150.0,75.5559,75.5657,75.3998,75.4389,238150.0
2024-07-16 13:30:00,77.34,77.5,77.33,77.48,179129.0,75.4389,75.5949,75.4291,75.5754,179129.0
2024-07-16 14:00:00,77.48,77.56,77.46,77.49,183999.0,75.5754,75.6535,75.5559,75.5852,183999.0
2024-07-16 14:30:00,77.48,77.59,77.47,77.58,255909.0,75.5754,75.6827,75.5657,75.673,255909.0
2024-07-16 15:00:00,77.58,77.69,77.57,77.67,410132.0,75.673,75.7803,75.6632,75.7608,410132.0
2024-07-16 15:30:00,77.67,77.75,77.6,77.73,2021346.0,75.7608,75.8388,75.6925,75.8193,2021346.0
2024-07-17 09:30:00,77.86,78.38,77.84,78.36,1722187.0,75.9461,76.4533,75.9266,76.4338,1722187.0
2024-07-17 10:00:00,78.36,78.72,78.29,78.55,1707281.0,76.4338,76.7849,76.3655,76.6191,1707281.0
2024-07-17 10:30:00,78.56,78.6,78.48,78.5,1180414.0,76.6289,76.6679,76.5508,76.5704,1180414.0
2024-07-17 11:00:00,78.48,78.53,78.36,78.43,996339.0,76.5508,76.5996,76.4338,76.5021,996339.0
2024-07-17 11:30:00,78.42,78.54,78.32,78.47,936836.0,76.4923,76.6094,76.3948,76.5411,936836.0
2024-07-17 12:00:00,78.48,78.72,78.48,78.67,1117492.0,76.5508,76.7849,76.5508,76.7362,1117492.0
2024-07-17 12:30:00,78.66,78.89,78.65,78.83,1285334.0,76.7264,76.9508,76.7167,76.8922,1285334.0
2024-07-17 13:00:00,78.83,78.83,78.7,78.78,517199.0,76.8922,76.8922,76.7654,76.8435,517199.0
2024-07-17 13:30:00,78.78,78.8,78.64,78.75,471011.0,76.8435,76.863,76.7069,76.8142,471011.0
2024-07-17 14:00:00,78.75,78.85,78.73,78.83,718667.0,76.8142,76.9117,76.7947,76.8922,718667.0
2024-07-17 14:30:00,78.83,78.89,78.79,78.85,887528.0,76.8922,76.9508,76.8532,76.9117,887528.0
2024-07-17 15:00:00,78.86,78.87,78.78,78.83,870239.0,76.9215,76.9313,76.8435,76.8922,870239.0
2024-07-17 15:30:00,78.83,78.89,78.69,78.77,3435838.0,76.8922,76.9508,76.7557,76.8337,3435838.0
2024-07-18 09:30:00,78.45,79.07,78.41,79.05,1735302.0,76.5216,77.1263,76.4826,77.1068,1735302.0
2024-07-18 10:00:00,79.06,79.09,78.97,79.01,561393.0,77.1166,77.1458,77.0288,77.0678,561393.0
2024-07-18 10:30:00,79.02,79.15,78.86,78.98,1207728.0,77.0776,77.2044,76.9215,77.0386,1207728.0
2024-07-18 11:00:00,78.98,79.1,78.96,79.0,967649.0,77.0386,77.1556,77.019,77.0581,967649.0
2024-07-18 11:30:00,79.0,79.06,78.74,78.82,980183.0,77.0581,77.1166,76.8045,76.8825,980183.0
2024-07-18 12:00:00,78.83,78.86,78.59,78.6,1404254.0,76.8922,76.9215,76.6581,76.6679,1404254.0
2024-07-18 12:30:00,78.59,78.81,78.57,78.73,819703.0,76.6581,76.8727,76.6386,76.7947,819703.0
2024-07-18 13:00:00,78.73,78.75,78.64,78.73,383348.0,76.7947,76.8142,76.7069,76.7947,383348.0
2024-07-18 13:30:00,78.72,78.8,78.67,78.71,400167.0,76.7849,76.863,76.7362,76.7752,400167.0
2024-07-18 14:00:00,78.71,78.71,78.52,78.53,730464.0,76.7752,76.7752,76.5899,76.5996,730464.0
2024-07-18 14:30:00,78.52,78.59,78.38,78.45,566228.0,76.5899,76.6581,76.4533,76.5216,566228.0
2024-07-18 15:00:00,78.45,78.5,78.35,78.45,580184.0,76.5216,76.5704,76.424,76.5216,580184.0
2024-07-18 15:30:00,78.45,78.52,78.34,78.37,2565472.0,76.5216,76.5899,76.4143,76.4435,2565472.0
2024-07-19 09:30:00,78.55,78.65,78.28,78.42,817095.0,76.6191,76.7167,76.3558,76.4923,817095.0
2024-07-19 10:00:00,78.42,78.49,78.27,78.3,368021.0,76.4923,76.5606,76.346,76.3753,368021.0
2024-07-19 10:30:00,78.28,78.41,78.23,78.25,358748.0,76.3558,76.4826,76.307,76.3265,358748.0
2024-07-19 11:00:00,78.25,78.38,78.24,78.33,573353.0,76.3265,76.4533,76.3167,76.4045,573353.0
2024-07-19 11:30:00,78.33,78.35,78.18,78.29,342728.0,76.4045,76.424,76.2582,76.3655,342728.0
2024-07-19 12:00:00,78.29,78.38,78.21,78.21,197751.0,76.3655,76.4533,76.2875,76.2875,197751.0
2024-07-19 12:30:00,78.22,78.22,78.05,78.06,626921.0,76.2972,76.2972,76.1314,76.1412,626921.0
2024-07-19 13:00:00,78.06,78.09,77.98,78.01,535692.0,76.1412,76.1704,76.0631,76.0924,535692.0
2024-07-19 13:30:00,78.01,78.15,77.96,78.14,492037.0,76.0924,76.229,76.0436,76.2192,492037.0
2024-07-19 14:00:00,78.13,78.15,78.06,78.06,232020.0,76.2094,76.229,76.1412,76.1412,232020.0
2024-07-19 14:30:00,78.06,78.13,78.02,78.09,334518.0,76.1412,76.2094,76.1021,76.1704,334518.0
2024-07-19 15:00:00,78.09,78.18,78.09,78.09,376956.0,76.1704,76.2582,76.1704,76.1704,376956.0
2024-07-19 15:30:00,78.09,78.23,78.04,78.17,3636884.0,76.1704,76.307,76.1217,76.2485,3636884.0
2024-07-22 09:30:00,78.27,78.34,78.01,78.01,1304560.0,76.346,76.4143,76.0924,76.0924,1304560.0
2024-07-22 10:00:00,78.01,78.11,77.95,78.02,497610.0,76.0924,76.1899,76.0339,76.1021,497610.0
2024-07-22 10:30:00,78.02,78.19,77.94,78.16,334384.0,76.1021,76.268,76.0241,76.2387,334384.0
2024-07-22 11:00:00,78.16,78.19,77.95,77.96,287824.0,76.2387,76.268,76.0339,76.0436,287824.0
2024-07-22 11:30:00,77.97,78.01,77.82,77.92,416030.0,76.0534,76.0924,75.9071,76.0046,416030.0
2024-07-22 12:00:00,77.91,77.99,77.85,77.87,378668.0,75.9949,76.0729,75.9363,75.9558,378668.0
2024-07-22 12:30:00,77.86,77.99,77.77,77.98,150332.0,75.9461,76.0729,75.8583,76.0631,150332.0
2024-07-22 13:00:00,77.99,78.16,77.99,78.11,220302.0,76.0729,76.2387,76.0729,76.1899,220302.0
2024-07-22 13:30:00,78.11,78.18,78.0,78.02,235978.0,76.1899,76.2582,76.0826,76.1021,235978.0
2024-07-22 14:00:00,78.01,78.04,77.95,78.02,167907.0,76.0924,76.1217,76.0339,76.1021,167907.0
2024-07-22 14:30:00,78.02,78.19,78.02,78.14,317492.0,76.1021,76.268,76.1021,76.2192,317492.0
2024-07-22 15:00:00,78.14,78.17,78.07,78.13,701156.0,76.2192,76.2485,76.1509,76.2094,701156.0
2024-07-22 15:30:00,78.13,78.2,78.07,78.15,2497164.0,76.2094,76.2777,76.1509,76.229,2497164.0
2024-07-23 09:30:00,78.22,78.36,78.11,78.12,1002653.0,76.2972,76.4338,76.1899,76.1997,1002653.0
2024-07-23 10:00:00,78.11,78.33,78.05,78.06,406249.0,76.1899,76.4045,76.1314,76.1412,406249.0
2024-07-23 10:30:00,78.06,78.12,77.93,77.97,396353.0,76.1412,76.1997,76.0144,76.0534,396353.0
2024-07-23 11:00:00,77.97,78.14,77.94,78.12,295217.0,76.0534,76.2192,76.0241,76.1997,295217.0
2024-07-23 11:30:00,78.12,78.19,78.06,78.17,324842.0,76.1997,76.268,76.1412,76.2485,324842.0
2024-07-23 12:00:00,78.17,78.19,77.95,77.97,213141.0,76.2485,76.268,76.0339,76.0534,213141.0
2024-07-23 12:30:00,77.96,77.96,77.79,77.84,140539.0,76.0436,76.0436,75.8778,75.9266,140539.0
2024-07-23 13:00:00,77.84,77.99,77.83,77.96,227573.0,75.9266,76.0729,75.9168,76.0436,227573.0
2024-07-23 13:30:00,77.96,78.06,77.91,78.05,123809.0,76.0436,76.1412,75.9949,76.1314,123809.0
2024-07-23 14:00:00,78.05,78.09,78.0,78.05,135593.0,76.1314,76.1704,76.0826,76.1314,135593.0
2024-07-23 14:30:00,78.04,78.08,78.01,78.01,186278.0,76.1217,76.1607,76.0924,76.0924,186278.0
2024-07-23 15:00:00,78.01,78.06,77.96,78.05,280431.0,76.0924,76.1412,76.0436,76.1314,280431.0
2024-07-23 15:30:00,78.05,78.05,77.79,77.86,1470651.0,76.1314,76.1314,75.8778,75.9461,1470651.0
2024-07-24 09:30:00,77.58,77.84,77.39,77.52,1393930.0,75.673,75.9266,75.4876,75.6144,1393930.0
2024-07-24 10:00:00,77.52,77.52,77.28,77.39,677558.0,75.6144,75.6144,75.3803,75.4876,677558.0
2024-07-24 10:30:00,77.38,77.57,77.3,77.45,318077.0,75.4779,75.6632,75.3998,75.5462,318077.0
2024-07-24 11:00:00,77.46,77.56,77.38,77.54,235135.0,75.5559,75.6535,75.4779,75.6339,235135.0
2024-07-24 11:30:00,77.53,77.63,77.52,77.59,289885.0,75.6242,75.7217,75.6144,75.6827,289885.0
2024-07-24 12:00:00,77.59,77.74,77.58,77.73,399916.0,75.6827,75.829,75.673,75.8193,399916.0
2024-07-24 12:30:00,77.73,77.84,77.68,77.84,257614.0,75.8193,75.9266,75.7705,75.9266,257614.0
2024-07-24 13:00:00,77.84,77.93,77.77,77.79,165628.0,75.9266,76.0144,75.8583,75.8778,165628.0
2024-07-24 13:30:00,77.79,77.84,77.76,77.82,288740.0,75.8778,75.9266,75.8485,75.9071,288740.0
2024-07-24 14:00:00,77.82,77.88,77.8,77.86,205801.0,75.9071,75.9656,75.8876,75.9461,205801.0
2024-07-24 14:30:00,77.86,77.89,77.8,77.85,575349.0,75.9461,75.9753,75.8876,75.9363,575349.0
2024-07-24 15:00:00,77.84,77.9,77.75,77.89,498803.0,75.9266,75.9851,75.8388,75.9753,498803.0
2024-07-24 15:30:00,77.89,77.91,77.76,77.84,2244273.0,75.9753,75.9949,75.8485,75.9266,2244273.0
2024-07-25 09:30:00,78.07,78.68,78.06,78.62,2172334.0,76.1509,76.7459,76.1412,76.6874,2172334.0
2024-07-25 10:00:00,78.62,78.88,78.52,78.58,1319892.0,76.6874,76.941,76.5899,76.6484,1319892.0
2024-07-25 10:30:00,78.57,78.63,78.15,78.25,955958.0,76.6386,76.6972,76.229,76.3265,955958.0
2024-07-25 11:00:00,78.24,78.45,78.23,78.3,695180.0,76.3167,76.5216,76.307,76.3753,695180.0
2024-07-25 11:30:00,78.3,78.45,78.24,78.34,525876.0,76.3753,76.5216,76.3167,76.4143,525876.0
2024-07-25 12:00:00,78.33,78.47,78.29,78.38,513212.0,76.4045,76.5411,76.3655,76.4533,513212.0
2024-07-25 12:30:00,78.37,78.38,78.12,78.17,439236.0,76.4435,76.4533,76.1997,76.2485,439236.0
2024-07-25 13:00:00,78.17,78.23,78.1,78.14,789279.0,76.2485,76.307,76.1802,76.2192,789279.0
2024-07-25 13:30:00,78.14,78.17,77.89,77.89,463575.0,76.2192,76.2485,75.9753,75.9753,463575.0
2024-07-25 14:00:00,77.89,77.97,77.86,77.92,354995.0,75.9753,76.0534,75.9461,76.0046,354995.0
2024-07-25 14:30:00,77.91,77.94,77.78,77.81,630564.0,75.9949,76.0241,75.868,75.8973,630564.0
2024-07-25 15:00:00,77.81,78.09,77.76,78.04,583150.0,75.8973,76.1704,75.8485,76.1217,583150.0
2024-07-25 15:30:00,78.04,78.06,77.73,77.74,3144002.0,76.1217,76.1412,75.8193,75.829,3144002.0
2024-07-26 09:30:00,78.01,78.24,77.85,77.87,1637219.0,76.0924,76.3167,75.9363,75.9558,1637219.0
2024-07-26 10:00:00,77.87,78.25,77.82,78.21,976725.0,75.9558,76.3265,75.9071,76.2875,976725.0
2024-07-26 10:30:00,78.22,78.28,78.07,78.26,449573.0,76.2972,76.3558,76.1509,76.3362,449573.0
2024-07-26 11:00:00,78.27,78.42,78.22,78.4,424418.0,76.346,76.4923,76.2972,76.4728,424418.0
2024-07-26 11:30:00,78.4,78.53,78.37,78.51,273245.0,76.4728,76.5996,76.4435,76.5801,273245.0
2024-07-26 12:00:00,78.52,78.59,78.37,78.41,384869.0,76.5899,76.6581,76.4435,76.4826,384869.0
2024-07-26 12:30:00,78.42,78.58,78.39,78.56,330111.0,76.4923,76.6484,76.4631,76.6289,330111.0
2024-07-26 13:00:00,78.56,78.56,78.44,78.56,345930.0,76.6289,76.6289,76.5118,76.6289,345930.0
2024-07-26 13:30:00,78.56,78.56,78.26,78.28,338847.0,76.6289,76.6289,76.3362,76.3558,338847.0
2024-07-26 14:00:00,78.28,78.37,78.27,78.28,242056.0,76.3558,76.4435,76.346,76.3558,242056.0
2024-07-26 14:30:00,78.28,78.3,78.15,78.2,388784.0,76.3558,76.3753,76.229,76.2777,388784.0
2024-07-26 15:00:00,78.2,78.4,78.17,78.34,458500.0,76.2777,76.4728,76.2485,76.4143,458500.0
2024-07-26 15:30:00,78.34,78.52,78.24,78.49,2343187.0,76.4143,76.5899,76.3167,76.5606,2343187.0
2024-07-29 09:30:00,78.34,78.42,77.94,78.11,1788736.0,76.4143,76.4923,76.0241,76.1899,1788736.0
2024-07-29 10:00:00,78.1,78.38,78.09,78.14,845128.0,76.1802,76.4533,76.1704,76.2192,845128.0
2024-07-29 10:30:00,78.13,78.3,77.98,78.24,456142.0,76.2094,76.3753,76.0631,76.3167,456142.0
2024-07-29 11:00:00,78.25,78.4,78.12,78.31,391112.0,76.3265,76.4728,76.1997,76.385,391112.0
2024-07-29 11:30:00,78.31,78.48,78.27,78.46,278030.0,76.385,76.5508,76.346,76.5313,278030.0
2024-07-29 12:00:00,78.45,78.59,78.44,78.49,316263.0,76.5216,76.6581,76.5118,76.5606,316263.0
2024-07-29 12:30:00,78.5,78.61,78.49,78.59,608372.0,76.5704,76.6776,76.5606,76.6581,608372.0
2024-07-29 13:00:00,78.6,78.62,78.51,78.54,185201.0,76.6679,76.6874,76.5801,76.6094,185201.0
2024-07-29 13:30:00,78.53,78.53,78.45,78.52,217738.0,76.5996,76.5996,76.5216,76.5899,217738.0
2024-07-29 14:00:00,78.51,78.58,78.42,78.54,337292.0,76.5801,76.6484,76.4923,76.6094,337292.0
2024-07-29 14:30:00,78.55,78.67,78.54,78.6,418162.0,76.6191,76.7362,76.6094,76.6679,418162.0
2024-07-29 15:00:00,78.59,78.67,78.58,78.61,539130.0,76.6581,76.7362,76.6484,76.6776,539130.0
2024-07-29 15:30:00,78.61,78.69,78.5,78.52,1315063.0,76.6776,76.7557,76.5704,76.5899,1315063.0
2024-07-30 09:30:00,77.58,77.79,77.24,77.72,2633233.0,75.673,75.8778,75.3413,75.8095,2633233.0
2024-07-30 10:00:00,77.72,77.84,77.6,77.83,1021727.0,75.8095,75.9266,75.6925,75.9168,1021727.0
2024-07-30 10:30:00,77.83,77.85,77.74,77.79,523020.0,75.9168,75.9363,75.829,75.8778,523020.0
2024-07-30 11:00:00,77.78,77.84,77.7,77.78,527557.0,75.868,75.9266,75.79,75.868,527557.0
2024-07-30 11:30:00,77.77,77.9,77.73,77.79,363300.0,75.8583,75.9851,75.8193,75.8778,363300.0
2024-07-30 12:00:00,77.79,77.83,77.68,77.83,264528.0,75.8778,75.9168,75.7705,75.9168,264528.0
2024-07-30 12:30:00,77.83,77.99,77.82,77.9,415004.0,75.9168,76.0729,75.9071,75.9851,415004.0
2024-07-30 13:00:00,77.9,77.94,77.79,77.83,291812.0,75.9851,76.0241,75.8778,75.9168,291812.0
2024-07-30 13:30:00,77.83,77.86,77.76,77.84,260758.0,75.9168,75.9461,75.8485,75.9266,260758.0
2024-07-30 14:00:00,77.84,77.84,77.73,77.76,219093.0,75.9266,75.9266,75.8193,75.8485,219093.0
2024-07-30 14:30:00,77.76,77.78,77.66,77.71,193395.0,75.8485,75.868,75.751,75.7998,193395.0
2024-07-30 15:00:00,77.7,77.88,77.65,77.88,562860.0,75.79,75.9656,75.7412,75.9656,562860.0
2024-07-30 15:30:00,77.88,78.12,77.87,77.99,1557687.0,75.9656,76.1997,75.9558,76.0729,1557687.0
2024-07-31 09:30:00,77.99,78.01,77.51,77.53,1537881.0,76.0729,76.0924,75.6047,75.6242,1537881.0
2024-07-31 10:00:00,77.54,77.92,77.53,77.84,690690.0,75.6339,76.0046,75.6242,75.9266,690690.0
2024-07-31 10:30:00,77.85,77.94,77.78,77.92,387570.0,75.9363,76.0241,75.868,76.0046,387570.0
2024-07-31 11:00:00,77.93,78.09,77.87,78.0,282871.0,76.0144,76.1704,75.9558,76.0826,282871.0
2024-07-31 11:30:00,77.99,78.05,77.93,78.03,335075.0,76.0729,76.1314,76.0144,76.1119,335075.0
2024-07-31 12:00:00,78.04,78.11,77.97,78.1,243810.0,76.1217,76.1899,76.0534,76.1802,243810.0
2024-07-31 12:30:00,78.1,78.14,78.05,78.06,196696.0,76.1802,76.2192,76.1314,76.1412,196696.0
2024-07-31 13:00:00,78.06,78.18,78.04,78.15,371870.0,76.1412,76.2582,76.1217,76.229,371870.0
2024-07-31 13:30:00,78.14,78.3,78.05,78.25,438581.0,76.2192,76.3753,76.1314,76.3265,438581.0
2024-07-31 14:00:00,78.25,78.29,78.14,78.25,464126.0,76.3265,76.3655,76.2192,76.3265,464126.0
2024-07-31 14:30:00,78.25,78.34,78.19,78.25,390693.0,76.3265,76.4143,76.268,76.3265,390693.0
2024-07-31 15:00:00,78.25,78.28,77.9,77.92,1133013.0,76.3265,76.3558,75.9851,76.0046,1133013.0
2024-07-31 15:30:00,77.92,78.0,77.77,77.83,2507084.0,76.0046,76.0826,75.8583,75.9168,2507084.0
2024-08-01 09:30:00,78.0,78.23,77.77,77.91,1081208.0,76.0826,76.307,75.8583,75.9949,1081208.0
2024-08-01 10:00:00,77.92,78.02,77.79,77.89,1062684.0,76.0046,76.1021,75.8778,75.9753,1062684.0
2024-08-01 10:30:00,77.89,77.99,77.75,77.83,1136957.0,75.9753,76.0729,75.8388,75.9168,1136957.0
2024-08-01 11:00:00,77.83,78.02,77.8,77.98,1023611.0,75.9168,76.1021,75.8876,76.0631,1023611.0
2024-08-01 11:30:00,77.98,78.19,77.97,78.15,1215432.0,76.0631,76.268,76.0534,76.229,1215432.0
2024-08-01 12:00:00,78.15,78.22,78.06,78.18,533792.0,76.229,76.2972,76.1412,76.2582,533792.0
2024-08-01 12:30:00,78.17,78.25,78.06,78.15,564235.0,76.2485,76.3265,76.1412,76.229,564235.0
2024-08-01 13:00:00,78.16,78.44,78.14,78.42,712666.0,76.2387,76.5118,76.2192,76.4923,712666.0
2024-08-01 13:30:00,78.41,78.47,78.24,78.3,584007.0,76.4826,76.5411,76.3167,76.3753,584007.0
2024-08-01 14:00:00,78.3,78.43,78.22,78.31,496121.0,76.3753,76.5021,76.2972,76.385,496121.0
2024-08-01 14:30:00,78.31,78.55,78.27,78.54,491508.0,76.385,76.6191,76.346,76.6094,491508.0
2024-08-01 15:00:00,78.54,78.64,78.49,78.6,733980.0,76.6094,76.7069,76.5606,76.6679,733980.0
2024-08-01 15:30:00,78.61,78.74,78.57,78.62,3540459.0,76.6776,76.8045,76.6386,76.6874,3540459.0
2024-08-02 09:30:00,79.17,79.75,79.1,79.63,3840904.0,77.2239,77.7896,77.1556,77.6726,3840904.0
2024-08-02 10:00:00,79.64,79.67,78.67,78.69,1541215.0,77.6823,77.7116,76.7362,76.7557,1541215.0
2024-08-02 10:30:00,78.68,78.71,78.13,78.22,1838640.0,76.7459,76.7752,76.2094,76.2972,1838640.0
2024-08-02 11:00:00,78.22,78.25,77.94,77.96,1505193.0,76.2972,76.3265,76.0241,76.0436,1505193.0
2024-08-02 11:30:00,77.97,78.19,77.8,78.15,1742946.0,76.0534,76.268,75.8876,76.229,1742946.0
2024-08-02 12:00:00,78.15,78.55,78.14,78.54,1496743.0,76.229,76.6191,76.2192,76.6094,1496743.0
2024-08-02 12:30:00,78.55,78.89,78.54,78.76,903469.0,76.6191,76.9508,76.6094,76.824,903469.0
2024-08-02 13:00:00,78.76,78.81,78.61,78.79,630531.0,76.824,76.8727,76.6776,76.8532,630531.0
2024-08-02 13:30:00,78.79,78.84,78.68,78.71,544014.0,76.8532,76.902,76.7459,76.7752,544014.0
2024-08-02 14:00:00,78.7,78.86,78.59,78.8,665276.0,76.7654,76.9215,76.6581,76.863,665276.0
2024-08-02 14:30:00,78.8,78.98,78.73,78.97,686282.0,76.863,77.0386,76.7947,77.0288,686282.0
2024-08-02 15:00:00,78.97,79.07,78.89,79.06,680529.0,77.0288,77.1263,76.9508,77.1166,680529.0
2024-08-02 15:30:00,79.06,79.29,78.94,79.27,3482796.0,77.1166,77.3409,76.9995,77.3214,3482796.0
2024-08-05 09:30:00,79.12,79.35,78.29,78.33,4470880.0,77.1751,77.3995,76.3655,76.4045,4470880.0
2024-08-05 10:00:00,78.33,78.7,78.08,78.1,2648960.0,76.4045,76.7654,76.1607,76.1802,2648960.0
2024-08-05 10:30:00,78.1,78.22,77.9,77.98,1600157.0,76.1802,76.2972,75.9851,76.0631,1600157.0
2024-08-05 11:00:00,77.97,78.07,77.76,77.97,1715824.0,76.0534,76.1509,75.8485,76.0534,1715824.0
2024-08-05 11:30:00,77.96,78.09,77.68,77.83,1284409.0,76.0436,76.1704,75.7705,75.9168,1284409.0
2024-08-05 12:00:00,77.83,78.07,77.7,77.92,1090681.0,75.9168,76.1509,75.79,76.0046,1090681.0
2024-08-05 12:30:00,77.92,78.01,77.8,77.88,1236765.0,76.0046,76.0924,75.8876,75.9656,1236765.0
2024-08-05 13:00:00,77.88,77.89,77.67,77.77,809918.0,75.9656,75.9753,75.7608,75.8583,809918.0
2024-08-05 13:30:00,77.76,77.77,77.47,77.59,871185.0,75.8485,75.8583,75.5657,75.6827,871185.0
2024-08-05 14:00:00,77.58,77.79,77.54,77.73,1046163.0,75.673,75.8778,75.6339,75.8193,1046163.0
2024-08-05 14:30:00,77.72,77.81,77.57,77.69,1282208.0,75.8095,75.8973,75.6632,75.7803,1282208.0
2024-08-05 15:00:00,77.69,77.76,77.56,77.57,1524421.0,75.7803,75.8485,75.6535,75.6632,1524421.0
2024-08-05 15:30:00,77.58,77.82,77.44,77.77,4254643.0,75.673,75.9071,75.5364,75.8583,4254643.0
2024-08-06 09:30:00,78.08,78.8,77.99,78.76,1937014.0,76.1607,76.863,76.0729,76.824,1937014.0
2024-08-06 10:00:00,78.76,79.03,78.69,78.95,1439676.0,76.824,77.0873,76.7557,77.0093,1439676.0
2024-08-06 10:30:00,78.96,79.08,78.85,78.99,1165343.0,77.019,77.1361,76.9117,77.0483,1165343.0
2024-08-06 11:00:00,78.98,79.09,78.72,78.75,706307.0,77.0386,77.1458,76.7849,76.8142,706307.0
2024-08-06 11:30:00,78.74,78.95,78.68,78.88,564985.0,76.8045,77.0093,76.7459,76.941,564985.0
2024-08-06 12:00:00,78.89,79.02,78.87,78.89,487283.0,76.9508,77.0776,76.9313,76.9508,487283.0
2024-08-06 12:30:00,78.89,78.97,78.8,78.88,421075.0,76.9508,77.0288,76.863,76.941,421075.0
2024-08-06 13:00:00,78.88,79.03,78.86,78.95,432434.0,76.941,77.0873,76.9215,77.0093,432434.0
2024-08-06 13:30:00,78.95,79.01,78.9,78.99,489000.0,77.0093,77.0678,76.9605,77.0483,489000.0
2024-08-06 14:00:00,78.98,79.0,78.78,78.97,655065.0,77.0386,77.0581,76.8435,77.0288,655065.0
2024-08-06 14:30:00,78.98,79.09,78.9,78.91,1485511.0,77.0386,77.1458,76.9605,76.9703,1485511.0
2024-08-06 15:00:00,78.91,78.91,78.63,78.81,905941.0,76.9703,76.9703,76.6972,76.8727,905941.0
2024-08-06 15:30:00,78.81,78.81,78.24,78.26,2715908.0,76.8727,76.8727,76.3167,76.3362,2715908.0
2024-08-07 09:30:00,78.56,79.22,78.36,79.2,1494996.0,76.6289,77.2727,76.4338,77.2531,1494996.0
2024-08-07 10:00:00,79.2,79.31,79.11,79.17,1094240.0,77.2531,77.3604,77.1654,77.2239,1094240.0
2024-08-07 10:30:00,79.17,79.32,79.12,79.32,576293.0,77.2239,77.3702,77.1751,77.3702,576293.0
2024-08-07 11:00:00,79.32,79.34,79.1,79.22,453902.0,77.3702,77.3897,77.1556,77.2727,453902.0
2024-08-07 11:30:00,79.22,79.4,79.14,79.2,556663.0,77.2727,77.4482,77.1946,77.2531,556663.0
2024-08-07 12:00:00,79.2,79.21,79.03,79.12,476473.0,77.2531,77.2629,77.0873,77.1751,476473.0
2024-08-07 12:30:00,79.11,79.13,78.81,78.82,358581.0,77.1654,77.1849,76.8727,76.8825,358581.0
2024-08-07 13:00:00,78.82,78.95,78.74,78.87,1038881.0,76.8825,77.0093,76.8045,76.9313,1038881.0
2024-08-07 13:30:00,78.87,78.98,78.66,78.71,370828.0,76.9313,77.0386,76.7264,76.7752,370828.0
2024-08-07 14:00:00,78.71,78.71,78.48,78.6,494804.0,76.7752,76.7752,76.5508,76.6679,494804.0
2024-08-07 14:30:00,78.6,78.66,78.42,78.48,636799.0,76.6679,76.7264,76.4923,76.5508,636799.0
2024-08-07 15:00:00,78.48,78.67,78.46,78.64,637984.0,76.5508,76.7362,76.5313,76.7069,637984.0
2024-08-07 15:30:00,78.63,78.71,78.27,78.33,4090044.0,76.6972,76.7752,76.346,76.4045,4090044.0
2024-08-08 09:30:00,78.01,79.08,78.01,79.05,1363697.0,76.0924,77.1361,76.0924,77.1068,1363697.0
2024-08-08 10:00:00,79.05,79.16,78.88,79.09,564897.0,77.1068,77.2141,76.941,77.1458,564897.0
2024-08-08 10:30:00,79.09,79.15,79.0,79.03,769000.0,77.1458,77.2044,77.0581,77.0873,769000.0
2024-08-08 11:00:00,79.03,79.08,78.89,79.02,855111.0,77.0873,77.1361,76.9508,77.0776,855111.0
2024-08-08 11:30:00,79.03,79.05,78.83,78.94,381037.0,77.0873,77.1068,76.8922,76.9995,381037.0
2024-08-08 12:00:00,78.94,78.99,78.82,78.84,1053267.0,76.9995,77.0483,76.8825,76.902,1053267.0
2024-08-08 12:30:00,78.84,78.85,78.63,78.72,976378.0,76.902,76.9117,76.6972,76.7849,976378.0
2024-08-08 13:00:00,78.73,78.91,78.68,78.91,418335.0,76.7947,76.9703,76.7459,76.9703,418335.0
2024-08-08 13:30:00,78.92,78.97,78.84,78.91,292120.0,76.98,77.0288,76.902,76.9703,292120.0
2024-08-08 14:00:00,78.91,79.01,78.85,78.97,367237.0,76.9703,77.0678,76.9117,77.0288,367237.0
2024-08-08 14:30:00,78.96,78.99,78.85,78.89,896582.0,77.019,77.0483,76.9117,76.9508,896582.0
2024-08-08 15:00:00,78.89,79.07,78.88,78.93,1150146.0,76.9508,77.1263,76.941,76.9898,1150146.0
2024-08-08 15:30:00,78.93,79.09,78.81,79.01,2082638.0,76.9898,77.1458,76.8727,77.0678,2082638.0
2024-08-09 09:30:00,78.87,79.04,78.53,79.01,1558540.0,76.9313,77.0971,76.5996,77.0678,1558540.0
2024-08-09 10:00:00,79.0,79.12,78.83,79.04,879770.0,77.0581,77.1751,76.8922,77.0971,879770.0
2024-08-09 10:30:00,79.04,79.05,78.82,79.0,246753.0,77.0971,77.1068,76.8825,77.0581,246753.0
2024-08-09 11:00:00,79.0,79.14,78.95,78.95,368713.0,77.0581,77.1946,77.0093,77.0093,368713.0
2024-08-09 11:30:00,78.96,79.04,78.92,78.94,312021.0,77.019,77.0971,76.98,76.9995,312021.0
2024-08-09 12:00:00,78.94,78.97,78.83,78.84,172708.0,76.9995,77.0288,76.8922,76.902,172708.0
2024-08-09 12:30:00,78.84,78.97,78.84,78.95,165272.0,76.902,77.0288,76.902,77.0093,165272.0
2024-08-09 13:00:00,78.96,79.25,78.95,79.25,251849.0,77.019,77.3019,77.0093,77.3019,251849.0
2024-08-09 13:30:00,79.25,79.29,79.05,79.05,288666.0,77.3019,77.3409,77.1068,77.1068,288666.0
2024-08-09 14:00:00,79.06,79.07,78.97,78.98,403342.0,77.1166,77.1263,77.0288,77.0386,403342.0
2024-08-09 14:30:00,78.98,79.09,78.96,79.08,1003893.0,77.0386,77.1458,77.019,77.1361,1003893.0
2024-08-09 15:00:00,79.08,79.16,79.03,79.14,542477.0,77.1361,77.2141,77.0873,77.1946,542477.0
2024-08-09 15:30:00,79.13,79.22,79.0,79.14,1475349.0,77.1849,77.2727,77.0581,77.1946,1475349.0
2024-08-12 09:30:00,79.11,79.11,78.6,78.78,1100054.0,77.1654,77.1654,76.6679,76.8435,1100054.0
2024-08-12 10:00:00,78.77,79.03,78.66,78.96,1059442.0,76.8337,77.0873,76.7264,77.019,1059442.0
2024-08-12 10:30:00,78.97,79.17,78.95,79.14,328441.0,77.0288,77.2239,77.0093,77.1946,328441.0
2024-08-12 11:00:00,79.14,79.15,78.7,78.7,462351.0,77.1946,77.2044,76.7654,76.7654,462351.0
2024-08-12 11:30:00,78.7,79.03,78.68,79.03,354819.0,76.7654,77.0873,76.7459,77.0873,354819.0
2024-08-12 12:00:00,79.03,79.08,78.91,78.92,330540.0,77.0873,77.1361,76.9703,76.98,330540.0
2024-08-12 12:30:00,78.92,78.96,78.81,78.81,322740.0,76.98,77.019,76.8727,76.8727,322740.0
2024-08-12 13:00:00,78.81,78.88,78.73,78.84,299017.0,76.8727,76.941,76.7947,76.902,299017.0
2024-08-12 13:30:00,78.84,78.92,78.62,78.64,675316.0,76.902,76.98,76.6874,76.7069,675316.0
2024-08-12 14:00:00,78.64,78.81,78.63,78.75,218955.0,76.7069,76.8727,76.6972,76.8142,218955.0
2024-08-12 14:30:00,78.74,78.81,78.72,78.79,256633.0,76.8045,76.8727,76.7849,76.8532,256633.0
2024-08-12 15:00:00,78.78,78.84,78.73,78.76,423695.0,76.8435,76.902,76.7947,76.824,423695.0
2024-08-12 15:30:00,78.75,78.77,78.54,78.74,2001912.0,76.8142,76.8337,76.6094,76.8045,2001912.0
2024-08-13 09:30:00,78.75,78.93,78.51,78.58,839679.0,76.8142,76.9898,76.5801,76.6484,839679.0
2024-08-13 10:00:00,78.58,78.63,78.37,78.44,654825.0,76.6484,76.6972,76.4435,76.5118,654825.0
2024-08-13 10:30:00,78.44,78.64,78.35,78.56,491148.0,76.5118,76.7069,76.424,76.6289,491148.0
2024-08-13 11:00:00,78.57,78.68,78.53,78.62,513323.0,76.6386,76.7459,76.5996,76.6874,513323.0
2024-08-13 11:30:00,78.62,78.73,78.61,78.71,311680.0,76.6874,76.7947,76.6776,76.7752,311680.0
2024-08-13 12:00:00,78.71,78.83,78.63,78.72,231165.0,76.7752,76.8922,76.6972,76.7849,231165.0
2024-08-13 12:30:00,78.72,78.96,78.68,78.94,188523.0,76.7849,77.019,76.7459,76.9995,188523.0
2024-08-13 13:00:00,78.93,78.95,78.8,78.91,418462.0,76.9898,77.0093,76.863,76.9703,418462.0
2024-08-13 13:30:00,78.91,78.94,78.86,78.89,355105.0,76.9703,76.9995,76.9215,76.9508,355105.0
2024-08-13 14:00:00,78.89,78.92,78.79,78.81,382468.0,76.9508,76.98,76.8532,76.8727,382468.0
2024-08-13 14:30:00,78.81,78.93,78.8,78.87,332565.0,76.8727,76.9898,76.863,76.9313,332565.0
2024-08-13 15:00:00,78.87,78.98,78.87,78.95,250505.0,76.9313,77.0386,76.9313,77.0093,250505.0
2024-08-13 15:30:00,78.95,79.13,78.88,79.09,1541951.0,77.0093,77.1849,76.941,77.1458,1541951.0
2024-08-14 09:30:00,79.05,79.41,78.91,79.32,1197951.0,77.1068,77.458,76.9703,77.3702,1197951.0
2024-08-14 10:00:00,79.32,79.51,79.24,79.43,504869.0,77.3702,77.5555,77.2922,77.4775,504869.0
2024-08-14 10:30:00,79.44,79.49,79.31,79.4,316416.0,77.4872,77.536,77.3604,77.4482,316416.0
2024-08-14 11:00:00,79.4,79.47,79.36,79.42,227568.0,77.4482,77.5165,77.4092,77.4677,227568.0
2024-08-14 11:30:00,79.42,79.49,79.33,79.44,251316.0,77.4677,77.536,77.3799,77.4872,251316.0
2024-08-14 12:00:00,79.43,79.6,79.41,79.47,224615.0,77.4775,77.6433,77.458,77.5165,224615.0
2024-08-14 12:30:00,79.48,79.62,79.47,79.61,140820.0,77.5263,77.6628,77.5165,77.6531,140820.0
2024-08-14 13:00:00,79.6,79.6,79.45,79.52,140116.0,77.6433,77.6433,77.497,77.5653,140116.0
2024-08-14 13:30:00,79.52,79.64,79.51,79.59,152235.0,77.5653,77.6823,77.5555,77.6336,152235.0
2024-08-14 14:00:00,79.58,79.59,79.52,79.55,144718.0,77.6238,77.6336,77.5653,77.5945,144718.0
2024-08-14 14:30:00,79.56,79.71,79.54,79.67,319281.0,77.6043,77.7506,77.5848,77.7116,319281.0
2024-08-14 15:00:00,79.67,79.7,79.51,79.52,277577.0,77.7116,77.7409,77.5555,77.5653,277577.0
2024-08-14 15:30:00,79.52,79.56,79.43,79.44,2190082.0,77.5653,77.6043,77.4775,77.4872,2190082.0
2024-08-15 09:30:00,80.59,80.81,80.21,80.22,1558911.0,78.609,78.8236,78.2383,78.2481,1558911.0
2024-08-15 10:00:00,80.21,80.28,80.07,80.17,487528.0,78.2383,78.3066,78.1018,78.1993,487528.0
2024-08-15 10:30:00,80.17,80.19,80.05,80.16,337731.0,78.1993,78.2188,78.0822,78.1895,337731.0
2024-08-15 11:00:00,80.17,80.21,80.11,80.15,305216.0,78.1993,78.2383,78.1408,78.1798,305216.0
2024-08-15 11:30:00,80.15,80.21,80.12,80.14,221535.0,78.1798,78.2383,78.1505,78.17,221535.0
2024-08-15 12:00:00,80.14,80.28,80.13,80.27,249448.0,78.17,78.3066,78.1603,78.2968,249448.0
2024-08-15 12:30:00,80.27,80.31,80.14,80.2,272613.0,78.2968,78.3359,78.17,78.2286,272613.0
2024-08-15 13:00:00,80.19,80.26,80.13,80.23,221830.0,78.2188,78.2871,78.1603,78.2578,221830.0
2024-08-15 13:30:00,80.22,80.25,80.19,80.22,289672.0,78.2481,78.2773,78.2188,78.2481,289672.0
2024-08-15 14:00:00,80.22,80.34,80.2,80.33,273473.0,78.2481,78.3651,78.2286,78.3554,273473.0
2024-08-15 14:30:00,80.33,80.41,80.32,80.39,301421.0,78.3554,78.4334,78.3456,78.4139,301421.0
2024-08-15 15:00:00,80.38,80.43,80.33,80.38,499720.0,78.4041,78.4529,78.3554,78.4041,499720.0
2024-08-15 15:30:00,80.37,80.43,80.16,80.31,1619224.0,78.3944,78.4529,78.1895,78.3359,1619224.0
2024-08-16 09:30:00,80.21,80.29,80.08,80.26,750914.0,78.2383,78.3163,78.1115,78.2871,750914.0
2024-08-16 10:00:00,80.26,80.34,80.13,80.17,617754.0,78.2871,78.3651,78.1603,78.1993,617754.0
2024-08-16 10:30:00,80.17,80.37,80.15,80.3,364180.0,78.1993,78.3944,78.1798,78.3261,364180.0
2024-08-16 11:00:00,80.31,80.47,80.31,80.44,248304.0,78.3359,78.4919,78.3359,78.4627,248304.0
2024-08-16 11:30:00,80.44,80.46,80.29,80.42,221983.0,78.4627,78.4822,78.3163,78.4432,221983.0
2024-08-16 12:00:00,80.42,80.44,80.33,80.36,251890.0,78.4432,78.4627,78.3554,78.3846,251890.0
2024-08-16 12:30:00,80.37,80.45,80.34,80.45,564673.0,78.3944,78.4724,78.3651,78.4724,564673.0
2024-08-16 13:00:00,80.44,80.46,80.37,80.44,125583.0,78.4627,78.4822,78.3944,78.4627,125583.0
2024-08-16 13:30:00,80.44,80.55,80.43,80.54,154180.0,78.4627,78.57,78.4529,78.5602,154180.0
2024-08-16 14:00:00,80.54,80.57,80.48,80.51,151705.0,78.5602,78.5895,78.5017,78.5309,151705.0
2024-08-16 14:30:00,80.52,80.55,80.46,80.54,181004.0,78.5407,78.57,78.4822,78.5602,181004.0
2024-08-16 15:00:00,80.54,80.59,80.45,80.45,242650.0,78.5602,78.609,78.4724,78.4724,242650.0
2024-08-16 15:30:00,80.45,80.53,80.4,80.51,1458309.0,78.4724,78.5504,78.4236,78.5309,1458309.0
2024-08-19 09:30:00,80.51,80.78,80.48,80.77,670174.0,78.5309,78.7943,78.5017,78.7846,670174.0
2024-08-19 10:00:00,80.78,80.84,80.71,80.79,486611.0,78.7943,78.8528,78.726,78.8041,486611.0
2024-08-19 10:30:00,80.78,80.87,80.76,80.86,282212.0,78.7943,78.8821,78.7748,78.8723,282212.0
2024-08-19 11:00:00,80.85,80.89,80.79,80.81,287571.0,78.8626,78.9016,78.8041,78.8236,287571.0
2024-08-19 11:30:00,80.81,80.85,80.79,80.81,204528.0,78.8236,78.8626,78.8041,78.8236,204528.0
2024-08-19 12:00:00,80.81,80.85,80.77,80.83,144798.0,78.8236,78.8626,78.7846,78.8431,144798.0
2024-08-19 12:30:00,80.83,80.97,80.81,80.93,190447.0,78.8431,78.9796,78.8236,78.9406,190447.0
2024-08-19 13:00:00,80.93,80.93,80.78,80.8,222238.0,78.9406,78.9406,78.7943,78.8138,222238.0
2024-08-19 13:30:00,80.81,80.83,80.73,80.8,272556.0,78.8236,78.8431,78.7455,78.8138,272556.0
2024-08-19 14:00:00,80.8,80.82,80.68,80.73,463824.0,78.8138,78.8333,78.6968,78.7455,463824.0
2024-08-19 14:30:00,80.72,80.79,80.68,80.78,191267.0,78.7358,78.8041,78.6968,78.7943,191267.0
2024-08-19 15:00:00,80.77,80.79,80.73,80.75,232750.0,78.7846,78.8041,78.7455,78.765,232750.0
2024-08-19 15:30:00,80.75,80.78,80.68,80.76,1589995.0,78.765,78.7943,78.6968,78.7748,1589995.0
2024-08-20 09:30:00,80.76,80.81,80.66,80.73,747993.0,78.7748,78.8236,78.6773,78.7455,747993.0
2024-08-20 10:00:00,80.74,80.92,80.63,80.9,525723.0,78.7553,78.9309,78.648,78.9114,525723.0
2024-08-20 10:30:00,80.9,81.06,80.87,81.05,286967.0,78.9114,79.0674,78.8821,79.0577,286967.0
2024-08-20 11:00:00,81.05,81.08,80.95,80.98,553357.0,79.0577,79.0869,78.9601,78.9894,553357.0
2024-08-20 11:30:00,80.98,81.1,80.9,81.09,138565.0,78.9894,79.1064,78.9114,79.0967,138565.0
2024-08-20 12:00:00,81.09,81.09,80.95,81.03,493156.0,79.0967,79.0967,78.9601,79.0382,493156.0
2024-08-20 12:30:00,81.02,81.07,80.98,81.01,104693.0,79.0284,79.0772,78.9894,79.0187,104693.0
2024-08-20 13:00:00,81.0,81.02,80.92,80.99,182475.0,79.0089,79.0284,78.9309,78.9991,182475.0
2024-08-20 13:30:00,80.99,81.02,80.97,81.01,122496.0,78.9991,79.0284,78.9796,79.0187,122496.0
2024-08-20 14:00:00,81.0,81.15,81.0,81.13,316119.0,79.0089,79.1552,79.0089,79.1357,316119.0
2024-08-20 14:30:00,81.12,81.13,81.0,81.01,184084.0,79.1259,79.1357,79.0089,79.0187,184084.0
2024-08-20 15:00:00,81.02,81.06,80.98,81.04,306077.0,79.0284,79.0674,78.9894,79.0479,306077.0
2024-08-20 15:30:00,81.05,81.17,81.01,81.17,1611152.0,79.0577,79.1747,79.0187,79.1747,1611152.0
2024-08-21 09:30:00,81.8,82.29,81.8,82.23,1165061.0,79.7892,80.2672,79.7892,80.2087,1165061.0
2024-08-21 10:00:00,82.22,82.22,81.61,81.77,576223.0,80.1989,80.1989,79.6039,79.76,576223.0
2024-08-21 10:30:00,81.78,81.98,81.63,81.67,454631.0,79.7697,79.9648,79.6234,79.6624,454631.0
2024-08-21 11:00:00,81.66,81.73,81.58,81.67,269909.0,79.6527,79.721,79.5746,79.6624,269909.0
2024-08-21 11:30:00,81.67,81.76,81.59,81.61,223686.0,79.6624,79.7502,79.5844,79.6039,223686.0
2024-08-21 12:00:00,81.6,81.69,81.54,81.68,337345.0,79.5941,79.6819,79.5356,79.6722,337345.0
2024-08-21 12:30:00,81.69,81.8,81.68,81.78,142192.0,79.6819,79.7892,79.6722,79.7697,142192.0
2024-08-21 13:00:00,81.78,81.81,81.63,81.66,180168.0,79.7697,79.799,79.6234,79.6527,180168.0
2024-08-21 13:30:00,81.66,81.67,81.59,81.63,143926.0,79.6527,79.6624,79.5844,79.6234,143926.0
2024-08-21 14:00:00,81.64,81.72,81.63,81.72,239536.0,79.6332,79.7112,79.6234,79.7112,239536.0
2024-08-21 14:30:00,81.72,81.77,81.67,81.71,237417.0,79.7112,79.76,79.6624,79.7014,237417.0
2024-08-21 15:00:00,81.71,81.72,81.58,81.62,411659.0,79.7014,79.7112,79.5746,79.6137,411659.0
2024-08-21 15:30:00,81.61,81.76,81.49,81.72,1724004.0,79.6039,79.7502,79.4869,79.7112,1724004.0
2024-08-22 09:30:00,81.95,81.95,81.7,81.76,485824.0,79.9355,79.9355,79.6917,79.7502,485824.0
2024-08-22 10:00:00,81.76,81.79,81.64,81.7,228206.0,79.7502,79.7795,79.6332,79.6917,228206.0
2024-08-22 10:30:00,81.7,81.79,81.65,81.67,301747.0,79.6917,79.7795,79.6429,79.6624,301747.0
2024-08-22 11:00:00,81.67,81.68,81.48,81.57,381864.0,79.6624,79.6722,79.4771,79.5649,381864.0
2024-08-22 11:30:00,81.57,81.69,81.53,81.54,284445.0,79.5649,79.6819,79.5259,79.5356,284445.0
2024-08-22 12:00:00,81.54,81.65,81.53,81.62,202013.0,79.5356,79.6429,79.5259,79.6137,202013.0
2024-08-22 12:30:00,81.62,81.68,81.4,81.4,364893.0,79.6137,79.6722,79.3991,79.3991,364893.0
2024-08-22 13:00:00,81.41,81.5,81.36,81.41,165365.0,79.4088,79.4966,79.36,79.4088,165365.0
2024-08-22 13:30:00,81.4,81.47,81.25,81.29,230067.0,79.3991,79.4673,79.2528,79.2918,230067.0
2024-08-22 14:00:00,81.3,81.52,81.28,81.5,248447.0,79.3015,79.5161,79.282,79.4966,248447.0
2024-08-22 14:30:00,81.49,81.52,81.42,81.44,219906.0,79.4869,79.5161,79.4186,79.4381,219906.0
2024-08-22 15:00:00,81.44,81.58,81.44,81.53,287893.0,79.4381,79.5746,79.4381,79.5259,287893.0
2024-08-22 15:30:00,81.54,81.65,81.5,81.64,2107975.0,79.5356,79.6429,79.4966,79.6332,2107975.0
2024-08-23 09:30:00,81.75,81.81,81.63,81.73,408622.0,79.7405,79.799,79.6234,79.721,408622.0
2024-08-23 10:00:00,81.73,81.81,81.6,81.65,503115.0,79.721,79.799,79.5941,79.6429,503115.0
2024-08-23 10:30:00,81.66,81.68,81.44,81.56,729804.0,79.6527,79.6722,79.4381,79.5551,729804.0
2024-08-23 11:00:00,81.55,81.63,81.45,81.51,524492.0,79.5454,79.6234,79.4478,79.5064,524492.0
2024-08-23 11:30:00,81.51,81.64,81.44,81.44,175459.0,79.5064,79.6332,79.4381,79.4381,175459.0
2024-08-23 12:00:00,81.44,81.5,81.34,81.38,275657.0,79.4381,79.4966,79.3405,79.3796,275657.0
2024-08-23 12:30:00,81.39,81.51,81.33,81.48,296747.0,79.3893,79.5064,79.3308,79.4771,296747.0
2024-08-23 13:00:00,81.48,81.5,81.42,81.48,192182.0,79.4771,79.4966,79.4186,79.4771,192182.0
2024-08-23 13:30:00,81.48,81.61,81.45,81.57,190170.0,79.4771,79.6039,79.4478,79.5649,190170.0
2024-08-23 14:00:00,81.58,81.62,81.47,81.55,191410.0,79.5746,79.6137,79.4673,79.5454,191410.0
2024-08-23 14:30:00,81.54,81.63,81.53,81.58,222306.0,79.5356,79.6234,79.5259,79.5746,222306.0
2024-08-23 15:00:00,81.58,81.78,81.58,81.78,255834.0,79.5746,79.7697,79.5746,79.7697,255834.0
2024-08-23 15:30:00,81.77,81.86,81.71,81.81,1498042.0,79.76,79.8478,79.7014,79.799,1498042.0
2024-08-26 09:30:00,81.93,82.21,81.92,82.2,453873.0,79.916,80.1892,79.9063,80.1794,453873.0
2024-08-26 10:00:00,82.2,82.39,82.19,82.38,459760.0,80.1794,80.3647,80.1696,80.355,459760.0
2024-08-26 10:30:00,82.38,82.56,82.34,82.35,467084.0,80.355,80.5305,80.316,80.3257,467084.0
2024-08-26 11:00:00,82.35,82.37,82.31,82.33,541022.0,80.3257,80.3452,80.2867,80.3062,541022.0
2024-08-26 11:30:00,82.33,82.37,82.25,82.3,339020.0,80.3062,80.3452,80.2282,80.2769,339020.0
2024-08-26 12:00:00,82.29,82.38,82.28,82.38,240172.0,80.2672,80.355,80.2574,80.355,240172.0
2024-08-26 12:30:00,82.39,82.52,82.35,82.51,299337.0,80.3647,80.4915,80.3257,80.4818,299337.0
2024-08-26 13:00:00,82.51,82.59,82.49,82.52,268155.0,80.4818,80.5598,80.4623,80.4915,268155.0
2024-08-26 13:30:00,82.51,82.52,82.34,82.39,275852.0,80.4818,80.4915,80.316,80.3647,275852.0
2024-08-26 14:00:00,82.39,82.41,82.31,82.35,204359.0,80.3647,80.3842,80.2867,80.3257,204359.0
2024-08-26 14:30:00,82.35,82.41,82.34,82.38,235222.0,80.3257,80.3842,80.316,80.355,235222.0
2024-08-26 15:00:00,82.39,82.43,82.31,82.42,335822.0,80.3647,80.4037,80.2867,80.394,335822.0
2024-08-26 15:30:00,82.42,82.46,82.36,82.44,1590706.0,80.394,80.433,80.3355,80.4135,1590706.0
2024-08-27 09:30:00,82.54,82.77,82.31,82.63,1139714.0,80.511,80.7354,80.2867,80.5988,1139714.0
2024-08-27 10:00:00,82.63,82.64,82.48,82.61,550269.0,80.5988,80.6086,80.4525,80.5793,550269.0
2024-08-27 10:30:00,82.61,82.71,82.58,82.68,381306.0,80.5793,80.6769,80.5501,80.6476,381306.0
2024-08-27 11:00:00,82.69,82.77,82.52,82.55,276946.0,80.6574,80.7354,80.4915,80.5208,276946.0
2024-08-27 11:30:00,82.54,82.59,82.47,82.59,189054.0,80.511,80.5598,80.4428,80.5598,189054.0
2024-08-27 12:00:00,82.59,82.64,82.5,82.51,192836.0,80.5598,80.6086,80.472,80.4818,192836.0
2024-08-27 12:30:00,82.5,82.54,82.43,82.51,184843.0,80.472,80.511,80.4037,80.4818,184843.0
2024-08-27 13:00:00,82.51,82.59,82.5,82.59,140259.0,80.4818,80.5598,80.472,80.5598,140259.0
2024-08-27 13:30:00,82.59,82.61,82.44,82.5,120149.0,80.5598,80.5793,80.4135,80.472,120149.0
2024-08-27 14:00:00,82.5,82.55,82.47,82.53,135124.0,80.472,80.5208,80.4428,80.5013,135124.0
2024-08-27 14:30:00,82.53,82.55,82.45,82.47,168886.0,80.5013,80.5208,80.4233,80.4428,168886.0
2024-08-27 15:00:00,82.47,82.51,82.46,82.48,218930.0,80.4428,80.4818,80.433,80.4525,218930.0
2024-08-27 15:30:00,82.48,82.67,82.45,82.6,1062031.0,80.4525,80.6378,80.4233,80.5696,1062031.0
2024-08-28 09:30:00,82.64,82.73,82.49,82.59,550305.0,80.6086,80.6964,80.4623,80.5598,550305.0
2024-08-28 10:00:00,82.59,82.75,82.55,82.7,357679.0,80.5598,80.7159,80.5208,80.6671,357679.0
2024-08-28 10:30:00,82.71,82.74,82.58,82.64,304921.0,80.6769,80.7061,80.5501,80.6086,304921.0
2024-08-28 11:00:00,82.64,82.67,82.52,82.58,518823.0,80.6086,80.6378,80.4915,80.5501,518823.0
2024-08-28 11:30:00,82.57,82.57,82.28,82.34,394996.0,80.5403,80.5403,80.2574,80.316,394996.0
2024-08-28 12:00:00,82.34,82.37,82.23,82.28,274869.0,80.316,80.3452,80.2087,80.2574,274869.0
2024-08-28 12:30:00,82.28,82.35,82.24,82.34,296230.0,80.2574,80.3257,80.2184,80.316,296230.0
2024-08-28 13:00:00,82.33,82.38,82.23,82.27,240372.0,80.3062,80.355,80.2087,80.2477,240372.0
2024-08-28 13:30:00,82.27,82.33,82.04,82.06,244398.0,80.2477,80.3062,80.0233,80.0428,244398.0
2024-08-28 14:00:00,82.06,82.12,81.97,81.99,489417.0,80.0428,80.1014,79.9551,79.9746,489417.0
2024-08-28 14:30:00,81.98,82.2,81.96,82.2,287314.0,79.9648,80.1794,79.9453,80.1794,287314.0
2024-08-28 15:00:00,82.2,82.28,82.06,82.19,322215.0,80.1794,80.2574,80.0428,80.1696,322215.0
2024-08-28 15:30:00,82.2,82.33,82.11,82.29,1372571.0,80.1794,80.3062,80.0916,80.2672,1372571.0
2024-08-29 09:30:00,82.08,82.17,81.69,81.76,1085359.0,80.0623,80.1501,79.6819,79.7502,1085359.0
2024-08-29 10:00:00,81.77,82.0,81.74,81.98,390551.0,79.76,79.9843,79.7307,79.9648,390551.0
2024-08-29 10:30:00,81.99,82.07,81.9,81.94,328709.0,79.9746,80.0526,79.8868,79.9258,328709.0
2024-08-29 11:00:00,81.94,81.98,81.79,81.9,276793.0,79.9258,79.9648,79.7795,79.8868,276793.0
2024-08-29 11:30:00,81.9,81.95,81.83,81.93,234508.0,79.8868,79.9355,79.8185,79.916,234508.0
2024-08-29 12:00:00,81.94,82.0,81.89,81.96,192191.0,79.9258,79.9843,79.877,79.9453,192191.0
2024-08-29 12:30:00,81.96,82.01,81.93,81.94,248555.0,79.9453,79.9941,79.916,79.9258,248555.0
2024-08-29 13:00:00,81.94,81.97,81.88,81.91,142167.0,79.9258,79.9551,79.8673,79.8965,142167.0
2024-08-29 13:30:00,81.91,82.05,81.87,82.03,139443.0,79.8965,80.0331,79.8575,80.0136,139443.0
2024-08-29 14:00:00,82.03,82.08,81.96,81.97,211030.0,80.0136,80.0623,79.9453,79.9551,211030.0
2024-08-29 14:30:00,81.96,81.99,81.81,81.95,470801.0,79.9453,79.9746,79.799,79.9355,470801.0
2024-08-29 15:00:00,81.94,82.05,81.85,82.01,233108.0,79.9258,80.0331,79.838,79.9941,233108.0
2024-08-29 15:30:00,82.01,82.04,81.8,81.87,1252436.0,79.9941,80.0233,79.7892,79.8575,1252436.0
2024-08-30 09:30:00,82.02,82.27,81.97,82.14,637579.0,80.0038,80.2477,79.9551,80.1209,637579.0
2024-08-30 10:00:00,82.14,82.31,82.13,82.22,315202.0,80.1209,80.2867,80.1111,80.1989,315202.0
2024-08-30 10:30:00,82.22,82.28,82.16,82.16,225894.0,80.1989,80.2574,80.1404,80.1404,225894.0
2024-08-30 11:00:00,82.15,82.17,82.0,82.05,248058.0,80.1306,80.1501,79.9843,80.0331,248058.0
2024-08-30 11:30:00,82.05,82.05,81.89,81.95,271310.0,80.0331,80.0331,79.877,79.9355,271310.0
2024-08-30 12:00:00,81.94,82.03,81.84,81.85,399501.0,79.9258,80.0136,79.8282,79.838,399501.0
2024-08-30 12:30:00,81.84,82.04,81.79,82.0,191719.0,79.8282,80.0233,79.7795,79.9843,191719.0
2024-08-30 13:00:00,82.0,82.07,82.0,82.04,262450.0,79.9843,80.0526,79.9843,80.0233,262450.0
2024-08-30 13:30:00,82.04,82.1,82.0,82.04,322361.0,80.0233,80.0819,79.9843,80.0233,322361.0
2024-08-30 14:00:00,82.04,82.15,81.99,82.09,320967.0,80.0233,80.1306,79.9746,80.0721,320967.0
2024-08-30 14:30:00,82.09,82.25,82.07,82.19,230058.0,80.0721,80.2282,80.0526,80.1696,230058.0
2024-08-30 15:00:00,82.2,82.39,82.18,82.36,323997.0,80.1794,80.3647,80.1599,80.3355,323997.0
2024-08-30 15:30:00,82.36,82.58,82.32,82.49,2561706.0,80.3355,80.5501,80.2964,80.4623,2561706.0
2024-09-03 09:30:00,82.5,82.89,82.43,82.89,1112033.0,80.472,80.8524,80.4037,80.8524,1112033.0
2024-09-03 10:00:00,82.9,83.0,82.75,82.95,908918.0,80.8622,80.9597,80.7159,80.911,908918.0
2024-09-03 10:30:00,82.95,83.19,82.92,83.17,1048816.0,80.911,81.1451,80.8817,81.1256,1048816.0
2024-09-03 11:00:00,83.17,83.24,82.99,83.09,847958.0,81.1256,81.1938,80.95,81.0475,847958.0
2024-09-03 11:30:00,83.09,83.23,83.08,83.16,649951.0,81.0475,81.1841,81.0378,81.1158,649951.0
2024-09-03 12:00:00,83.15,83.36,83.12,83.27,721796.0,81.106,81.3109,81.0768,81.2231,721796.0
2024-09-03 12:30:00,83.28,83.32,83.1,83.2,573375.0,81.2329,81.2719,81.0573,81.1548,573375.0
2024-09-03 13:00:00,83.2,83.37,83.18,83.33,541529.0,81.1548,81.3206,81.1353,81.2816,541529.0
2024-09-03 13:30:00,83.32,83.37,83.27,83.31,686522.0,81.2719,81.3206,81.2231,81.2621,686522.0
2024-09-03 14:00:00,83.31,83.33,83.2,83.28,478609.0,81.2621,81.2816,81.1548,81.2329,478609.0
2024-09-03 14:30:00,83.27,83.29,83.05,83.05,684036.0,81.2231,81.2426,81.0085,81.0085,684036.0
2024-09-03 15:00:00,83.05,83.15,82.97,83.14,672522.0,81.0085,81.106,80.9305,81.0963,672522.0
2024-09-03 15:30:00,83.14,83.19,82.83,83.08,3050223.0,81.0963,81.1451,80.7939,81.0378,3050223.0
2024-09-04 09:30:00,82.94,83.48,82.92,83.38,1245297.0,80.9012,81.4279,80.8817,81.3304,1245297.0
2024-09-04 10:00:00,83.38,83.44,83.17,83.42,1097546.0,81.3304,81.3889,81.1256,81.3694,1097546.0
2024-09-04 10:30:00,83.43,83.45,83.26,83.34,761819.0,81.3792,81.3987,81.2133,81.2914,761819.0
2024-09-04 11:00:00,83.34,83.41,83.3,83.38,765518.0,81.2914,81.3597,81.2524,81.3304,765518.0
2024-09-04 11:30:00,83.37,83.49,83.3,83.42,587306.0,81.3206,81.4377,81.2524,81.3694,587306.0
2024-09-04 12:00:00,83.42,83.46,83.21,83.28,1271387.0,81.3694,81.4084,81.1646,81.2329,1271387.0
2024-09-04 12:30:00,83.27,83.34,83.17,83.2,509065.0,81.2231,81.2914,81.1256,81.1548,509065.0
2024-09-04 13:00:00,83.19,83.2,82.97,83.01,900422.0,81.1451,81.1548,80.9305,80.9695,900422.0
2024-09-04 13:30:00,83.0,83.07,82.86,83.04,677731.0,80.9597,81.028,80.8232,80.9988,677731.0
2024-09-04 14:00:00,83.04,83.16,83.01,83.14,719708.0,80.9988,81.1158,80.9695,81.0963,719708.0
2024-09-04 14:30:00,83.13,83.23,83.13,83.2,840895.0,81.0865,81.1841,81.0865,81.1548,840895.0
2024-09-04 15:00:00,83.19,83.27,83.09,83.25,1349869.0,81.1451,81.2231,81.0475,81.2036,1349869.0
2024-09-04 15:30:00,83.25,83.54,83.19,83.46,3347727.0,81.2036,81.4865,81.1451,81.4084,3347727.0
2024-09-05 09:30:00,83.5,83.63,83.21,83.33,1110761.0,81.4474,81.5742,81.1646,81.2816,1110761.0
2024-09-05 10:00:00,83.32,83.4,83.17,83.4,597606.0,81.2719,81.3499,81.1256,81.3499,597606.0
2024-09-05 10:30:00,83.39,83.42,83.02,83.04,836511.0,81.3401,81.3694,80.9792,80.9988,836511.0
2024-09-05 11:00:00,83.05,83.05,82.82,82.83,771586.0,81.0085,81.0085,80.7842,80.7939,771586.0
2024-09-05 11:30:00,82.84,82.88,82.78,82.85,549896.0,80.8037,80.8427,80.7451,80.8134,549896.0
2024-09-05 12:00:00,82.84,82.89,82.74,82.88,448411.0,80.8037,80.8524,80.7061,80.8427,448411.0
2024-09-05 12:30:00,82.88,83.11,82.86,83.07,292920.0,80.8427,81.067,80.8232,81.028,292920.0
2024-09-05 13:00:00,83.06,83.11,82.99,83.04,374926.0,81.0183,81.067,80.95,80.9988,374926.0
2024-09-05 13:30:00,83.03,83.28,83.0,83.22,407399.0,80.989,81.2329,80.9597,81.1743,407399.0
2024-09-05 14:00:00,83.22,83.29,83.18,83.22,361595.0,81.1743,81.2426,81.1353,81.1743,361595.0
2024-09-05 14:30:00,83.22,83.33,83.2,83.24,378392.0,81.1743,81.2816,81.1548,81.1938,378392.0
2024-09-05 15:00:00,83.23,83.25,83.0,83.09,580545.0,81.1841,81.2036,80.9597,81.0475,580545.0
2024-09-05 15:30:00,83.09,83.22,82.99,83.15,3147472.0,81.0475,81.1743,80.95,81.106,3147472.0
2024-09-06 09:30:00,83.15,83.51,83.15,83.34,1191566.0,81.106,81.4572,81.106,81.2914,1191566.0
2024-09-06 10:00:00,83.35,83.41,83.03,83.1,578350.0,81.3011,81.3597,80.989,81.0573,578350.0
2024-09-06 10:30:00,83.12,83.14,82.9,83.0,676722.0,81.0768,81.0963,80.8622,80.9597,676722.0
2024-09-06 11:00:00,83.0,83.34,82.9,83.0,603160.0,80.9597,81.2914,80.8622,80.9597,603160.0
2024-09-06 11:30:00,83.01,83.11,82.9,82.94,447727.0,80.9695,81.067,80.8622,80.9012,447727.0
2024-09-06 12:00:00,82.95,83.04,82.93,83.04,462127.0,80.911,80.9988,80.8915,80.9988,462127.0
2024-09-06 12:30:00,83.04,83.16,83.01,83.11,965403.0,80.9988,81.1158,80.9695,81.067,965403.0
2024-09-06 13:00:00,83.11,83.19,83.04,83.05,530175.0,81.067,81.1451,80.9988,81.0085,530175.0
2024-09-06 13:30:00,83.05,83.15,82.97,83.12,382145.0,81.0085,81.106,80.9305,81.0768,382145.0
2024-09-06 14:00:00,83.12,83.17,83.03,83.14,410394.0,81.0768,81.1256,80.989,81.0963,410394.0
2024-09-06 14:30:00,83.15,83.2,83.06,83.18,416422.0,81.106,81.1548,81.0183,81.1353,416422.0
2024-09-06 15:00:00,83.18,83.21,83.08,83.11,584084.0,81.1353,81.1646,81.0378,81.067,584084.0
2024-09-06 15:30:00,83.1,83.12,82.89,82.97,2254260.0,81.0573,81.0768,80.8524,80.9305,2254260.0
2024-09-09 09:30:00,82.95,83.38,82.86,83.24,958819.0,80.911,81.3304,80.8232,81.1938,958819.0
2024-09-09 10:00:00,83.25,83.52,83.24,83.43,771456.0,81.2036,81.467,81.1938,81.3792,771456.0
2024-09-09 10:30:00,83.44,83.72,83.43,83.67,892704.0,81.3889,81.662,81.3792,81.6133,892704.0
2024-09-09 11:00:00,83.66,83.67,83.38,83.48,595409.0,81.6035,81.6133,81.3304,81.4279,595409.0
2024-09-09 11:30:00,83.48,83.7,83.48,83.58,442153.0,81.4279,81.6425,81.4279,81.5255,442153.0
2024-09-09 12:00:00,83.58,83.68,83.57,83.67,259091.0,81.5255,81.623,81.5157,81.6133,259091.0
2024-09-09 12:30:00,83.67,83.79,83.64,83.75,229132.0,81.6133,81.7303,81.584,81.6913,229132.0
2024-09-09 13:00:00,83.74,83.75,83.64,83.66,164280.0,81.6815,81.6913,81.584,81.6035,164280.0
2024-09-09 13:30:00,83.66,83.66,83.53,83.56,252759.0,81.6035,81.6035,81.4767,81.506,252759.0
2024-09-09 14:00:00,83.56,83.6,83.53,83.56,354296.0,81.506,81.545,81.4767,81.506,354296.0
2024-09-09 14:30:00,83.56,83.65,83.52,83.56,454843.0,81.506,81.5938,81.467,81.506,454843.0
2024-09-09 15:00:00,83.56,83.59,83.47,83.53,394279.0,81.506,81.5352,81.4182,81.4767,394279.0
2024-09-09 15:30:00,83.53,83.63,83.42,83.61,2345160.0,81.4767,81.5742,81.3694,81.5547,2345160.0
2024-09-10 09:30:00,83.51,84.0,83.49,83.92,1231344.0,81.4572,81.9352,81.4377,81.8571,1231344.0
2024-09-10 10:00:00,83.92,83.93,83.66,83.73,746342.0,81.8571,81.8669,81.6035,81.6718,746342.0
2024-09-10 10:30:00,83.72,83.84,83.71,83.77,740552.0,81.662,81.7791,81.6523,81.7108,740552.0
2024-09-10 11:00:00,83.77,83.91,83.72,83.75,1513982.0,81.7108,81.8474,81.662,81.6913,1513982.0
2024-09-10 11:30:00,83.75,83.79,83.57,83.57,550840.0,81.6913,81.7303,81.5157,81.5157,550840.0
2024-09-10 12:00:00,83.56,83.58,83.41,83.52,691880.0,81.506,81.5255,81.3597,81.467,691880.0
2024-09-10 12:30:00,83.52,83.58,83.43,83.48,423719.0,81.467,81.5255,81.3792,81.4279,423719.0
2024-09-10 13:00:00,83.48,83.61,83.46,83.52,536511.0,81.4279,81.5547,81.4084,81.467,536511.0
2024-09-10 13:30:00,83.52,83.58,83.42,83.47,691029.0,81.467,81.5255,81.3694,81.4182,691029.0
2024-09-10 14:00:00,83.47,83.52,83.39,83.44,435782.0,81.4182,81.467,81.3401,81.3889,435782.0
2024-09-10 14:30:00,83.44,83.51,83.4,83.5,564431.0,81.3889,81.4572,81.3499,81.4474,564431.0
2024-09-10 15:00:00,83.5,83.51,83.44,83.46,551409.0,81.4474,81.4572,81.3889,81.4084,551409.0
2024-09-10 15:30:00,83.47,83.68,83.42,83.6,3657453.0,81.4182,81.623,81.3694,81.545,3657453.0
2024-09-11 09:30:00,83.31,83.37,82.51,82.51,2278072.0,81.2621,81.3206,80.4818,80.4818,2278072.0
2024-09-11 10:00:00,82.51,82.64,82.15,82.17,2499329.0,80.4818,80.6086,80.1306,80.1501,2499329.0
2024-09-11 10:30:00,82.17,82.28,82.08,82.23,841737.0,80.1501,80.2574,80.0623,80.2087,841737.0
2024-09-11 11:00:00,82.23,82.38,82.15,82.32,635880.0,80.2087,80.355,80.1306,80.2964,635880.0
2024-09-11 11:30:00,82.33,82.51,82.24,82.33,628422.0,80.3062,80.4818,80.2184,80.3062,628422.0
2024-09-11 12:00:00,82.32,82.5,82.29,82.42,581401.0,80.2964,80.472,80.2672,80.394,581401.0
2024-09-11 12:30:00,82.42,82.56,82.35,82.55,338328.0,80.394,80.5305,80.3257,80.5208,338328.0
2024-09-11 13:00:00,82.55,82.64,82.44,82.47,422838.0,80.5208,80.6086,80.4135,80.4428,422838.0
2024-09-11 13:30:00,82.47,82.62,82.46,82.53,350658.0,80.4428,80.5891,80.433,80.5013,350658.0
2024-09-11 14:00:00,82.52,82.59,82.48,82.53,325656.0,80.4915,80.5598,80.4525,80.5013,325656.0
2024-09-11 14:30:00,82.53,82.74,82.51,82.68,440321.0,80.5013,80.7061,80.4818,80.6476,440321.0
2024-09-11 15:00:00,82.68,82.83,82.67,82.81,370387.0,80.6476,80.7939,80.6378,80.7744,370387.0
2024-09-11 15:30:00,82.81,82.92,82.67,82.8,2619096.0,80.7744,80.8817,80.6378,80.7646,2619096.0
2024-09-12 09:30:00,82.85,83.06,82.66,82.67,876461.0,80.8134,81.0183,80.6281,80.6378,876461.0
2024-09-12 10:00:00,82.67,82.87,82.59,82.75,532246.0,80.6378,80.8329,80.5598,80.7159,532246.0
2024-09-12 10:30:00,82.76,82.88,82.57,82.75,1001860.0,80.7256,80.8427,80.5403,80.7159,1001860.0
2024-09-12 11:00:00,82.74,82.91,82.7,82.76,256745.0,80.7061,80.8719,80.6671,80.7256,256745.0
2024-09-12 11:30:00,82.76,82.9,82.73,82.83,615481.0,80.7256,80.8622,80.6964,80.7939,615481.0
2024-09-12 12:00:00,82.83,82.86,82.76,82.79,184483.0,80.7939,80.8232,80.7256,80.7549,184483.0
2024-09-12 12:30:00,82.79,82.98,82.77,82.97,320569.0,80.7549,80.9402,80.7354,80.9305,320569.0
2024-09-12 13:00:00,82.97,83.1,82.96,83.05,192484.0,80.9305,81.0573,80.9207,81.0085,192484.0
2024-09-12 13:30:00,83.06,83.2,83.05,83.13,202084.0,81.0183,81.1548,81.0085,81.0865,202084.0
2024-09-12 14:00:00,83.14,83.26,83.1,83.25,187346.0,81.0963,81.2133,81.0573,81.2036,187346.0
2024-09-12 14:30:00,83.25,83.31,83.08,83.22,402060.0,81.2036,81.2621,81.0378,81.1743,402060.0
2024-09-12 15:00:00,83.21,83.38,83.14,83.36,504299.0,81.1646,81.3304,81.0963,81.3109,504299.0
2024-09-12 15:30:00,83.35,83.43,83.26,83.33,1916965.0,81.3011,81.3792,81.2133,81.2816,1916965.0
2024-09-13 09:30:00,83.4,83.72,83.22,83.7,783118.0,81.3499,81.662,81.1743,81.6425,783118.0
2024-09-13 10:00:00,83.7,83.8,83.57,83.73,406085.0,81.6425,81.7401,81.5157,81.6718,406085.0
2024-09-13 10:30:00,83.74,83.86,83.68,83.77,218056.0,81.6815,81.7986,81.623,81.7108,218056.0
2024-09-13 11:00:00,83.78,83.8,83.64,83.77,313009.0,81.7206,81.7401,81.584,81.7108,313009.0
2024-09-13 11:30:00,83.77,83.96,83.76,83.9,218595.0,81.7108,81.8961,81.7011,81.8376,218595.0
2024-09-13 12:00:00,83.9,83.92,83.81,83.82,181591.0,81.8376,81.8571,81.7498,81.7596,181591.0
2024-09-13 12:30:00,83.82,83.89,83.79,83.84,227523.0,81.7596,81.8279,81.7303,81.7791,227523.0
2024-09-13 13:00:00,83.83,83.9,83.82,83.88,126488.0,81.7693,81.8376,81.7596,81.8181,126488.0
2024-09-13 13:30:00,83.88,84.0,83.88,83.88,241699.0,81.8181,81.9352,81.8181,81.8181,241699.0
2024-09-13 14:00:00,83.89,83.91,83.74,83.77,188646.0,81.8279,81.8474,81.6815,81.7108,188646.0
2024-09-13 14:30:00,83.77,83.79,83.69,83.73,151528.0,81.7108,81.7303,81.6328,81.6718,151528.0
2024-09-13 15:00:00,83.73,83.82,83.69,83.78,255320.0,81.6718,81.7596,81.6328,81.7206,255320.0
2024-09-13 15:30:00,83.78,83.96,83.74,83.92,1433866.0,81.7206,81.8961,81.6815,81.8571,1433866.0
2024-09-16 09:30:00,84.14,84.53,84.14,84.47,1114403.0,82.0717,82.4521,82.0717,82.3936,1114403.0
2024-09-16 10:00:00,84.48,84.49,84.12,84.19,642496.0,82.4034,82.4131,82.0522,82.1205,642496.0
2024-09-16 10:30:00,84.18,84.21,84.01,84.05,529537.0,82.1107,82.14,81.9449,81.9839,529537.0
2024-09-16 11:00:00,84.04,84.12,83.87,83.88,315218.0,81.9742,82.0522,81.8083,81.8181,315218.0
2024-09-16 11:30:00,83.87,84.06,83.87,84.03,369820.0,81.8083,81.9937,81.8083,81.9644,369820.0
2024-09-16 12:00:00,84.03,84.15,83.97,84.13,279807.0,81.9644,82.0815,81.9059,82.062,279807.0
2024-09-16 12:30:00,84.13,84.2,84.07,84.15,276671.0,82.062,82.1302,82.0034,82.0815,276671.0
2024-09-16 13:00:00,84.15,84.19,84.12,84.15,246010.0,82.0815,82.1205,82.0522,82.0815,246010.0
2024-09-16 13:30:00,84.15,84.21,84.09,84.14,243546.0,82.0815,82.14,82.0229,82.0717,243546.0
2024-09-16 14:00:00,84.14,84.21,84.11,84.2,211669.0,82.0717,82.14,82.0424,82.1302,211669.0
2024-09-16 14:30:00,84.21,84.25,84.17,84.23,289002.0,82.14,82.179,82.101,82.1595,289002.0
2024-09-16 15:00:00,84.23,84.26,84.18,84.25,322235.0,82.1595,82.1888,82.1107,82.179,322235.0
2024-09-16 15:30:00,84.25,84.29,84.15,84.24,1513658.0,82.179,82.218,82.0815,82.1693,1513658.0
2024-09-17 09:30:00,83.97,84.09,83.83,83.86,707893.0,81.9059,82.0229,81.7693,81.7986,707893.0
2024-09-17 10:00:00,83.86,84.21,83.86,84.14,396511.0,81.7986,82.14,81.7986,82.0717,396511.0
2024-09-17 10:30:00,84.14,84.16,83.96,84.07,310042.0,82.0717,82.0912,81.8961,82.0034,310042.0
2024-09-17 11:00:00,84.06,84.15,84.03,84.06,339941.0,81.9937,82.0815,81.9644,81.9937,339941.0
2024-09-17 11:30:00,84.06,84.13,83.78,83.8,234602.0,81.9937,82.062,81.7206,81.7401,234602.0
2024-09-17 12:00:00,83.79,83.8,83.61,83.62,369867.0,81.7303,81.7401,81.5547,81.5645,369867.0
2024-09-17 12:30:00,83.61,83.62,83.4,83.47,419514.0,81.5547,81.5645,81.3499,81.4182,419514.0
2024-09-17 13:00:00,83.47,83.59,83.44,83.52,535008.0,81.4182,81.5352,81.3889,81.467,535008.0
2024-09-17 13:30:00,83.52,83.55,83.36,83.49,609687.0,81.467,81.4962,81.3109,81.4377,609687.0
2024-09-17 14:00:00,83.49,83.6,83.46,83.49,202775.0,81.4377,81.545,81.4084,81.4377,202775.0
2024-09-17 14:30:00,83.5,83.54,83.38,83.49,297419.0,81.4474,81.4865,81.3304,81.4377,297419.0
2024-09-17 15:00:00,83.49,83.52,83.41,83.45,417618.0,81.4377,81.467,81.3597,81.3987,417618.0
2024-09-17 15:30:00,83.45,83.47,83.38,83.47,2283117.0,81.3987,81.4182,81.3304,81.4182,2283117.0
2024-09-18 09:30:00,83.4,83.71,83.18,83.54,614512.0,81.3499,81.6523,81.1353,81.4865,614512.0
2024-09-18 10:00:00,83.53,83.66,83.52,83.6,618831.0,81.4767,81.6035,81.467,81.545,618831.0
2024-09-18 10:30:00,83.6,83.62,83.47,83.49,298460.0,81.545,81.5645,81.4182,81.4377,298460.0
2024-09-18 11:00:00,83.49,83.5,83.38,83.38,205520.0,81.4377,81.4474,81.3304,81.3304,205520.0
2024-09-18 11:30:00,83.38,83.56,83.32,83.55,266317.0,81.3304,81.506,81.2719,81.4962,266317.0
2024-09-18 12:00:00,83.55,83.57,83.46,83.53,233096.0,81.4962,81.5157,81.4084,81.4767,233096.0
2024-09-18 12:30:00,83.54,83.63,83.51,83.63,446634.0,81.4865,81.5742,81.4572,81.5742,446634.0
2024-09-18 13:00:00,83.63,83.67,83.58,83.6,248138.0,81.5742,81.6133,81.5255,81.545,248138.0
2024-09-18 13:30:00,83.61,83.63,83.46,83.48,318102.0,81.5547,81.5742,81.4084,81.4279,318102.0
2024-09-18 14:00:00,83.47,83.86,83.13,83.16,2613548.0,81.4182,81.7986,81.0865,81.1158,2613548.0
2024-09-18 14:30:00,83.16,83.26,82.8,83.07,1734121.0,81.1158,81.2133,80.7646,81.028,1734121.0
2024-09-18 15:00:00,83.06,83.45,82.99,83.34,1261432.0,81.0183,81.3987,80.95,81.2914,1261432.0
2024-09-18 15:30:00,83.34,83.37,83.0,83.13,2226688.0,81.2914,81.3206,80.9597,81.0865,2226688.0
2024-09-19 09:30:00,83.36,83.37,82.85,83.02,1436096.0,81.3109,81.3206,80.8134,80.9792,1436096.0
2024-09-19 10:00:00,83.02,83.14,82.7,82.84,1211819.0,80.9792,81.0963,80.6671,80.8037,1211819.0
2024-09-19 10:30:00,82.83,83.06,82.75,82.82,793908.0,80.7939,81.0183,80.7159,80.7842,793908.0
2024-09-19 11:00:00,82.82,82.83,82.56,82.59,723192.0,80.7842,80.7939,80.5305,80.5598,723192.0
2024-09-19 11:30:00,82.59,82.68,82.52,82.65,693695.0,80.5598,80.6476,80.4915,80.6183,693695.0
2024-09-19 12:00:00,82.65,82.74,82.65,82.74,600871.0,80.6183,80.7061,80.6183,80.7061,600871.0
2024-09-19 12:30:00,82.73,82.79,82.66,82.67,391864.0,80.6964,80.7549,80.6281,80.6378,391864.0
2024-09-19 13:00:00,82.67,82.81,82.67,82.73,403528.0,80.6378,80.7744,80.6378,80.6964,403528.0
2024-09-19 13:30:00,82.73,82.85,82.72,82.75,380495.0,80.6964,80.8134,80.6866,80.7159,380495.0
2024-09-19 14:00:00,82.76,82.79,82.55,82.69,390484.0,80.7256,80.7549,80.5208,80.6574,390484.0
2024-09-19 14:30:00,82.69,82.82,82.67,82.8,574370.0,80.6574,80.7842,80.6378,80.7646,574370.0
2024-09-19 15:00:00,82.8,82.86,82.75,82.76,769841.0,80.7646,80.8232,80.7159,80.7256,769841.0
2024-09-19 15:30:00,82.76,82.76,82.58,82.67,3127520.0,80.7256,80.7256,80.5501,80.6378,3127520.0
2024-09-20 09:30:00,82.57,82.85,82.56,82.68,1577638.0,80.5403,80.8134,80.5305,80.6476,1577638.0
2024-09-20 10:00:00,82.68,82.79,82.57,82.67,393956.0,80.6476,80.7549,80.5403,80.6378,393956.0
2024-09-20 10:30:00,82.68,82.73,82.59,82.61,274950.0,80.6476,80.6964,80.5598,80.5793,274950.0
2024-09-20 11:00:00,82.6,82.72,82.54,82.68,352461.0,80.5696,80.6866,80.511,80.6476,352461.0
2024-09-20 11:30:00,82.67,82.69,82.53,82.54,287851.0,80.6378,80.6574,80.5013,80.511,287851.0
2024-09-20 12:00:00,82.54,82.59,82.43,82.58,366703.0,80.511,80.5598,80.4037,80.5501,366703.0
2024-09-20 12:30:00,82.59,82.72,82.58,82.68,198099.0,80.5598,80.6866,80.5501,80.6476,198099.0
2024-09-20 13:00:00,82.69,82.86,82.68,82.86,178738.0,80.6574,80.8232,80.6476,80.8232,178738.0
2024-09-20 13:30:00,82.86,82.96,82.83,82.89,348251.0,80.8232,80.9207,80.7939,80.8524,348251.0
2024-09-20 14:00:00,82.88,82.88,82.56,82.56,345651.0,80.8427,80.8427,80.5305,80.5305,345651.0
2024-09-20 14:30:00,82.56,82.74,82.5,82.72,311072.0,80.5305,80.7061,80.472,80.6866,311072.0
2024-09-20 15:00:00,82.72,82.74,82.62,82.66,401339.0,80.6866,80.7061,80.5891,80.6281,401339.0
2024-09-20 15:30:00,82.66,83.11,82.63,83.05,3494303.0,80.6281,81.067,80.5988,81.0085,3494303.0
2024-09-23 09:30:00,82.44,82.61,82.38,82.58,2431196.0,80.8383,81.005,80.7795,80.9756,2431196.0
2024-09-23 10:00:00,82.58,83.02,82.56,82.99,983685.0,80.9756,81.4071,80.956,81.3776,983685.0
2024-09-23 10:30:00,83.0,83.11,82.93,83.09,626698.0,81.3874,81.4953,81.3188,81.4757,626698.0
2024-09-23 11:00:00,83.1,83.36,83.09,83.33,477423.0,81.4855,81.7404,81.4757,81.711,477423.0
2024-09-23 11:30:00,83.34,83.36,83.05,83.09,430751.0,81.7208,81.7404,81.4365,81.4757,430751.0
2024-09-23 12:00:00,83.09,83.26,83.06,83.25,267333.0,81.4757,81.6424,81.4463,81.6326,267333.0
2024-09-23 12:30:00,83.25,83.26,83.11,83.13,366815.0,81.6326,81.6424,81.4953,81.5149,366815.0
2024-09-23 13:00:00,83.12,83.19,83.05,83.19,237850.0,81.5051,81.5738,81.4365,81.5738,237850.0
2024-09-23 13:30:00,83.19,83.2,83.07,83.1,276203.0,81.5738,81.5836,81.4561,81.4855,276203.0
2024-09-23 14:00:00,83.1,83.14,83.06,83.11,403102.0,81.4855,81.5247,81.4463,81.4953,403102.0
2024-09-23 14:30:00,83.11,83.13,83.06,83.09,344469.0,81.4953,81.5149,81.4463,81.4757,344469.0
2024-09-23 15:00:00,83.09,83.09,83.01,83.05,424021.0,81.4757,81.4757,81.3972,81.4365,424021.0
2024-09-23 15:30:00,83.05,83.11,83.03,83.06,2177434.0,81.4365,81.4953,81.4169,81.4463,2177434.0
2024-09-24 09:30:00,82.98,83.14,82.68,83.09,1367380.0,81.3678,81.5247,81.0737,81.4757,1367380.0
2024-09-24 10:00:00,83.09,83.2,82.97,83.12,941992.0,81.4757,81.5836,81.358,81.5051,941992.0
2024-09-24 10:30:00,83.13,83.28,83.07,83.2,608461.0,81.5149,81.662,81.4561,81.5836,608461.0
2024-09-24 11:00:00,83.2,83.21,83.01,83.05,357664.0,81.5836,81.5934,81.3972,81.4365,357664.0
2024-09-24 11:30:00,83.06,83.06,82.84,82.92,283237.0,81.4463,81.4463,81.2306,81.309,283237.0
2024-09-24 12:00:00,82.93,82.97,82.82,82.92,231087.0,81.3188,81.358,81.2109,81.309,231087.0
2024-09-24 12:30:00,82.92,82.99,82.87,82.88,609226.0,81.309,81.3776,81.26,81.2698,609226.0
2024-09-24 13:00:00,82.88,82.92,82.83,82.84,198264.0,81.2698,81.309,81.2207,81.2306,198264.0
2024-09-24 13:30:00,82.84,82.88,82.81,82.85,396631.0,81.2306,81.2698,81.2011,81.2404,396631.0
2024-09-24 14:00:00,82.85,82.93,82.8,82.93,209882.0,81.2404,81.3188,81.1913,81.3188,209882.0
2024-09-24 14:30:00,82.92,82.94,82.85,82.9,223011.0,81.309,81.3286,81.2404,81.2894,223011.0
2024-09-24 15:00:00,82.89,82.97,82.89,82.93,344099.0,81.2796,81.358,81.2796,81.3188,344099.0
2024-09-24 15:30:00,82.93,82.96,82.79,82.88,1268744.0,81.3188,81.3482,81.1815,81.2698,1268744.0
2024-09-25 09:30:00,83.18,83.26,82.8,82.81,511067.0,81.5639,81.6424,81.1913,81.2011,511067.0
2024-09-25 10:00:00,82.8,82.81,82.65,82.73,348185.0,81.1913,81.2011,81.0442,81.1227,348185.0
2024-09-25 10:30:00,82.73,82.75,82.56,82.75,195430.0,81.1227,81.1423,80.956,81.1423,195430.0
2024-09-25 11:00:00,82.75,82.87,82.71,82.86,237525.0,81.1423,81.26,81.1031,81.2502,237525.0
2024-09-25 11:30:00,82.86,82.89,82.76,82.86,199818.0,81.2502,81.2796,81.1521,81.2502,199818.0
2024-09-25 12:00:00,82.85,82.91,82.8,82.85,156096.0,81.2404,81.2992,81.1913,81.2404,156096.0
2024-09-25 12:30:00,82.85,82.87,82.77,82.81,150942.0,81.2404,81.26,81.1619,81.2011,150942.0
2024-09-25 13:00:00,82.81,82.84,82.71,82.72,259883.0,81.2011,81.2306,81.1031,81.1129,259883.0
2024-09-25 13:30:00,82.72,82.86,82.66,82.84,185970.0,81.1129,81.2502,81.054,81.2306,185970.0
2024-09-25 14:00:00,82.84,82.85,82.76,82.84,157130.0,81.2306,81.2404,81.1521,81.2306,157130.0
2024-09-25 14:30:00,82.83,82.89,82.81,82.87,192246.0,81.2207,81.2796,81.2011,81.26,192246.0
2024-09-25 15:00:00,82.86,82.88,82.81,82.84,183664.0,81.2502,81.2698,81.2011,81.2306,183664.0
2024-09-25 15:30:00,82.84,82.86,82.66,82.7,1234219.0,81.2306,81.2502,81.054,81.0933,1234219.0
2024-09-26 09:30:00,82.53,82.98,82.53,82.86,1354467.0,80.9266,81.3678,80.9266,81.2502,1354467.0
2024-09-26 10:00:00,82.85,83.01,82.78,82.99,557179.0,81.2404,81.3972,81.1717,81.3776,557179.0
2024-09-26 10:30:00,82.99,83.23,82.96,83.19,560229.0,81.3776,81.613,81.3482,81.5738,560229.0
2024-09-26 11:00:00,83.18,83.25,82.87,82.88,519721.0,81.5639,81.6326,81.26,81.2698,519721.0
2024-09-26 11:30:00,82.88,82.89,82.71,82.71,329839.0,81.2698,81.2796,81.1031,81.1031,329839.0
2024-09-26 12:00:00,82.7,82.83,82.66,82.76,401035.0,81.0933,81.2207,81.054,81.1521,401035.0
2024-09-26 12:30:00,82.76,82.8,82.73,82.79,209420.0,81.1521,81.1913,81.1227,81.1815,209420.0
2024-09-26 13:00:00,82.8,82.91,82.76,82.91,201299.0,81.1913,81.2992,81.1521,81.2992,201299.0
2024-09-26 13:30:00,82.92,82.95,82.78,82.83,251341.0,81.309,81.3384,81.1717,81.2207,251341.0
2024-09-26 14:00:00,82.83,82.92,82.81,82.83,176904.0,81.2207,81.309,81.2011,81.2207,176904.0
2024-09-26 14:30:00,82.82,82.91,82.79,82.9,212975.0,81.2109,81.2992,81.1815,81.2894,212975.0
2024-09-26 15:00:00,82.9,82.91,82.76,82.81,308629.0,81.2894,81.2992,81.1521,81.2011,308629.0
2024-09-26 15:30:00,82.82,82.96,82.75,82.89,1275524.0,81.2109,81.3482,81.1423,81.2796,1275524.0
2024-09-27 09:30:00,82.99,83.18,82.88,83.14,769793.0,81.3776,81.5639,81.2698,81.5247,769793.0
2024-09-27 10:00:00,83.14,83.39,83.07,83.37,408696.0,81.5247,81.7699,81.4561,81.7503,408696.0
2024-09-27 10:30:00,83.37,83.45,83.3,83.39,230278.0,81.7503,81.8287,81.6816,81.7699,230278.0
2024-09-27 11:00:00,83.38,83.5,83.35,83.45,278043.0,81.7601,81.8777,81.7306,81.8287,278043.0
2024-09-27 11:30:00,83.45,83.46,83.25,83.26,414364.0,81.8287,81.8385,81.6326,81.6424,414364.0
2024-09-27 12:00:00,83.27,83.27,83.02,83.02,415890.0,81.6522,81.6522,81.4071,81.4071,415890.0
2024-09-27 12:30:00,83.02,83.04,82.94,82.98,169145.0,81.4071,81.4267,81.3286,81.3678,169145.0
2024-09-27 13:00:00,82.98,83.1,82.94,83.08,312898.0,81.3678,81.4855,81.3286,81.4659,312898.0
2024-09-27 13:30:00,83.09,83.15,83.03,83.07,530103.0,81.4757,81.5345,81.4169,81.4561,530103.0
2024-09-27 14:00:00,83.07,83.1,83.02,83.08,161580.0,81.4561,81.4855,81.4071,81.4659,161580.0
2024-09-27 14:30:00,83.09,83.14,82.98,83.13,251357.0,81.4757,81.5247,81.3678,81.5149,251357.0
2024-09-27 15:00:00,83.13,83.22,83.13,83.19,215507.0,81.5149,81.6032,81.5149,81.5738,215507.0
2024-09-27 15:30:00,83.19,83.25,83.0,83.02,1224970.0,81.5738,81.6326,81.3874,81.4071,1224970.0
2024-09-30 09:30:00,83.4,83.48,82.97,83.24,981774.0,81.7797,81.8581,81.358,81.6228,981774.0
2024-09-30 10:00:00,83.25,83.27,83.1,83.13,534121.0,81.6326,81.6522,81.4855,81.5149,534121.0
2024-09-30 10:30:00,83.14,83.26,83.1,83.19,641304.0,81.5247,81.6424,81.4855,81.5738,641304.0
2024-09-30 11:00:00,83.19,83.23,82.89,82.9,367570.0,81.5738,81.613,81.2796,81.2894,367570.0
2024-09-30 11:30:00,82.9,83.01,82.84,82.9,203287.0,81.2894,81.3972,81.2306,81.2894,203287.0
2024-09-30 12:00:00,82.9,82.93,82.84,82.88,240330.0,81.2894,81.3188,81.2306,81.2698,240330.0
2024-09-30 12:30:00,82.88,82.9,82.78,82.86,180613.0,81.2698,81.2894,81.1717,81.2502,180613.0
2024-09-30 13:00:00,82.85,83.0,82.84,82.97,215770.0,81.2404,81.3874,81.2306,81.358,215770.0
2024-09-30 13:30:00,82.96,83.0,82.88,82.91,221562.0,81.3482,81.3874,81.2698,81.2992,221562.0
2024-09-30 14:00:00,82.91,82.93,82.68,82.84,422170.0,81.2992,81.3188,81.0737,81.2306,422170.0
2024-09-30 14:30:00,82.84,82.98,82.78,82.87,371353.0,81.2306,81.3678,81.1717,81.26,371353.0
2024-09-30 15:00:00,82.86,82.97,82.79,82.92,308843.0,81.2502,81.358,81.1815,81.309,308843.0
2024-09-30 15:30:00,82.91,83.15,82.91,83.02,1609882.0,81.2992,81.5345,81.2992,81.4071,1609882.0
2024-10-01 09:30:00,83.03,83.11,82.69,82.83,1293132.0,81.4169,81.4953,81.0835,81.2207,1293132.0
2024-10-01 10:00:00,82.82,83.03,82.69,83.03,1073753.0,81.2109,81.4169,81.0835,81.4169,1073753.0
2024-10-01 10:30:00,83.03,83.14,82.81,82.91,890162.0,81.4169,81.5247,81.2011,81.2992,890162.0
2024-10-01 11:00:00,82.9,83.0,82.8,82.98,565840.0,81.2894,81.3874,81.1913,81.3678,565840.0
2024-10-01 11:30:00,82.98,83.01,82.88,82.89,594117.0,81.3678,81.3972,81.2698,81.2796,594117.0
2024-10-01 12:00:00,82.89,82.89,82.58,82.63,475606.0,81.2796,81.2796,80.9756,81.0246,475606.0
2024-10-01 12:30:00,82.62,82.66,82.47,82.59,813458.0,81.0148,81.054,80.8677,80.9854,813458.0
2024-10-01 13:00:00,82.59,82.59,82.46,82.51,588927.0,80.9854,80.9854,80.8579,80.907,588927.0
2024-10-01 13:30:00,82.51,82.69,82.48,82.67,713974.0,80.907,81.0835,80.8775,81.0639,713974.0
2024-10-01 14:00:00,82.66,82.85,82.65,82.81,819324.0,81.054,81.2404,81.0442,81.2011,819324.0
2024-10-01 14:30:00,82.81,82.94,82.81,82.93,627642.0,81.2011,81.3286,81.2011,81.3188,627642.0
2024-10-01 15:00:00,82.92,82.94,82.75,82.83,740348.0,81.309,81.3286,81.1423,81.2207,740348.0
2024-10-01 15:30:00,82.84,82.92,82.69,82.73,2648930.0,81.2306,81.309,81.0835,81.1227,2648930.0
2024-10-02 09:30:00,82.44,82.51,81.91,82.18,1237155.0,80.8383,80.907,80.3186,80.5834,1237155.0
2024-10-02 10:00:00,82.19,82.19,81.93,81.98,756557.0,80.5932,80.5932,80.3382,80.3873,756557.0
2024-10-02 10:30:00,81.98,82.2,81.97,82.12,525897.0,80.3873,80.603,80.3775,80.5245,525897.0
2024-10-02 11:00:00,82.12,82.12,81.89,82.08,548783.0,80.5245,80.5245,80.299,80.4853,548783.0
2024-10-02 11:30:00,82.09,82.17,82.03,82.1,281988.0,80.4951,80.5736,80.4363,80.5049,281988.0
2024-10-02 12:00:00,82.09,82.11,81.97,82.09,251028.0,80.4951,80.5147,80.3775,80.4951,251028.0
2024-10-02 12:30:00,82.08,82.08,81.96,81.97,415753.0,80.4853,80.4853,80.3676,80.3775,415753.0
2024-10-02 13:00:00,81.96,81.99,81.87,81.92,373064.0,80.3676,80.3971,80.2794,80.3284,373064.0
2024-10-02 13:30:00,81.92,82.05,81.91,82.0,403577.0,80.3284,80.4559,80.3186,80.4069,403577.0
2024-10-02 14:00:00,82.0,82.05,81.89,81.92,368454.0,80.4069,80.4559,80.299,80.3284,368454.0
2024-10-02 14:30:00,81.92,81.96,81.86,81.92,430711.0,80.3284,80.3676,80.2696,80.3284,430711.0
2024-10-02 15:00:00,81.93,82.07,81.93,82.02,555833.0,80.3382,80.4755,80.3382,80.4265,555833.0
2024-10-02 15:30:00,82.01,82.06,81.87,82.03,1921394.0,80.4167,80.4657,80.2794,80.4363,1921394.0
2024-10-03 09:30:00,81.69,81.81,81.07,81.19,1209972.0,80.1029,80.2206,79.4949,79.6126,1209972.0
2024-10-03 10:00:00,81.2,81.47,81.14,81.29,639439.0,79.6224,79.8872,79.5636,79.7107,639439.0
2024-10-03 10:30:00,81.3,81.48,81.24,81.28,408506.0,79.7205,79.897,79.6616,79.7009,408506.0
2024-10-03 11:00:00,81.28,81.32,81.18,81.27,317398.0,79.7009,79.7401,79.6028,79.6911,317398.0
2024-10-03 11:30:00,81.28,81.51,81.28,81.42,313457.0,79.7009,79.9264,79.7009,79.8381,313457.0
2024-10-03 12:00:00,81.42,81.45,81.28,81.28,232472.0,79.8381,79.8676,79.7009,79.7009,232472.0
2024-10-03 12:30:00,81.28,81.3,81.08,81.17,227345.0,79.7009,79.7205,79.5047,79.593,227345.0
2024-10-03 13:00:00,81.17,81.2,81.05,81.13,500302.0,79.593,79.6224,79.4753,79.5538,500302.0
2024-10-03 13:30:00,81.13,81.22,81.09,81.19,340386.0,79.5538,79.642,79.5146,79.6126,340386.0
2024-10-03 14:00:00,81.19,81.26,81.14,81.23,302823.0,79.6126,79.6812,79.5636,79.6518,302823.0
2024-10-03 14:30:00,81.24,81.29,81.2,81.2,403673.0,79.6616,79.7107,79.6224,79.6224,403673.0
2024-10-03 15:00:00,81.2,81.2,81.07,81.15,696525.0,79.6224,79.6224,79.4949,79.5734,696525.0
2024-10-03 15:30:00,81.14,81.3,81.12,81.21,3469497.0,79.5636,79.7205,79.544,79.6322,3469497.0
2024-10-04 09:30:00,81.03,81.44,80.95,81.2,1955628.0,79.4557,79.8578,79.3773,79.6224,1955628.0
2024-10-04 10:00:00,81.2,81.44,81.18,81.24,1137823.0,79.6224,79.8578,79.6028,79.6616,1137823.0
2024-10-04 10:30:00,81.23,81.3,81.12,81.3,637850.0,79.6518,79.7205,79.544,79.7205,637850.0
2024-10-04 11:00:00,81.3,81.4,81.18,81.27,285627.0,79.7205,79.8185,79.6028,79.6911,285627.0
2024-10-04 11:30:00,81.27,81.39,81.25,81.29,461078.0,79.6911,79.8087,79.6714,79.7107,461078.0
2024-10-04 12:00:00,81.29,81.36,81.21,81.25,190028.0,79.7107,79.7793,79.6322,79.6714,190028.0
2024-10-04 12:30:00,81.25,81.51,81.22,81.43,320518.0,79.6714,79.9264,79.642,79.8479,320518.0
2024-10-04 13:00:00,81.43,81.5,81.38,81.45,355354.0,79.8479,79.9166,79.7989,79.8676,355354.0
2024-10-04 13:30:00,81.44,81.51,81.33,81.35,327708.0,79.8578,79.9264,79.7499,79.7695,327708.0
2024-10-04 14:00:00,81.35,81.38,81.26,81.33,341481.0,79.7695,79.7989,79.6812,79.7499,341481.0
2024-10-04 14:30:00,81.32,81.4,81.31,81.38,324041.0,79.7401,79.8185,79.7303,79.7989,324041.0
2024-10-04 15:00:00,81.38,81.38,81.29,81.36,574211.0,79.7989,79.7989,79.7107,79.7793,574211.0
2024-10-04 15:30:00,81.36,81.57,81.31,81.48,2502919.0,79.7793,79.9852,79.7303,79.897,2502919.0
2024-10-07 09:30:00,81.5,81.5,81.02,81.16,1429303.0,79.9166,79.9166,79.4459,79.5832,1429303.0
2024-10-07 10:00:00,81.16,81.25,80.99,81.02,372168.0,79.5832,79.6714,79.4165,79.4459,372168.0
2024-10-07 10:30:00,81.02,81.1,80.8,80.87,611471.0,79.4459,79.5244,79.2302,79.2988,611471.0
2024-10-07 11:00:00,80.87,80.99,80.85,80.87,360468.0,79.2988,79.4165,79.2792,79.2988,360468.0
2024-10-07 11:30:00,80.88,80.91,80.76,80.77,227771.0,79.3086,79.338,79.191,79.2008,227771.0
2024-10-07 12:00:00,80.76,80.82,80.72,80.76,450304.0,79.191,79.2498,79.1517,79.191,450304.0
2024-10-07 12:30:00,80.76,80.81,80.69,80.77,186893.0,79.191,79.24,79.1223,79.2008,186893.0
2024-10-07 13:00:00,80.78,80.88,80.74,80.78,227725.0,79.2106,79.3086,79.1714,79.2106,227725.0
2024-10-07 13:30:00,80.77,80.78,80.63,80.72,399026.0,79.2008,79.2106,79.0635,79.1517,399026.0
2024-10-07 14:00:00,80.72,80.77,80.68,80.73,386914.0,79.1517,79.2008,79.1125,79.1615,386914.0
2024-10-07 14:30:00,80.73,80.76,80.56,80.62,569303.0,79.1615,79.191,78.9948,79.0537,569303.0
2024-10-07 15:00:00,80.62,80.72,80.57,80.72,526583.0,79.0537,79.1517,79.0047,79.1517,526583.0
2024-10-07 15:30:00,80.72,80.75,80.6,80.66,1829865.0,79.1517,79.1812,79.0341,79.0929,1829865.0
2024-10-08 09:30:00,80.63,80.79,80.47,80.62,896482.0,79.0635,79.2204,78.9066,79.0537,896482.0
2024-10-08 10:00:00,80.62,80.68,80.5,80.61,592546.0,79.0537,79.1125,78.936,79.0439,592546.0
2024-10-08 10:30:00,80.61,80.72,80.51,80.67,486896.0,79.0439,79.1517,78.9458,79.1027,486896.0
2024-10-08 11:00:00,80.68,80.83,80.67,80.81,435986.0,79.1125,79.2596,79.1027,79.24,435986.0
2024-10-08 11:30:00,80.8,80.84,80.77,80.79,339663.0,79.2302,79.2694,79.2008,79.2204,339663.0
2024-10-08 12:00:00,80.79,80.82,80.73,80.81,353135.0,79.2204,79.2498,79.1615,79.24,353135.0
2024-10-08 12:30:00,80.81,80.86,80.68,80.68,268064.0,79.24,79.289,79.1125,79.1125,268064.0
2024-10-08 13:00:00,80.69,80.75,80.57,80.73,372893.0,79.1223,79.1812,79.0047,79.1615,372893.0
2024-10-08 13:30:00,80.73,80.79,80.69,80.78,234542.0,79.1615,79.2204,79.1223,79.2106,234542.0
2024-10-08 14:00:00,80.78,80.89,80.78,80.86,199332.0,79.2106,79.3184,79.2106,79.289,199332.0
2024-10-08 14:30:00,80.86,80.94,80.85,80.92,212897.0,79.289,79.3675,79.2792,79.3479,212897.0
2024-10-08 15:00:00,80.91,80.98,80.83,80.96,695057.0,79.338,79.4067,79.2596,79.3871,695057.0
2024-10-08 15:30:00,80.95,81.16,80.93,81.07,1723216.0,79.3773,79.5832,79.3577,79.4949,1723216.0
2024-10-09 09:30:00,81.13,81.42,81.0,81.35,749881.0,79.5538,79.8381,79.4263,79.7695,749881.0
2024-10-09 10:00:00,81.35,81.35,81.1,81.18,605758.0,79.7695,79.7695,79.5244,79.6028,605758.0
2024-10-09 10:30:00,81.19,81.31,81.09,81.3,591295.0,79.6126,79.7303,79.5146,79.7205,591295.0
2024-10-09 11:00:00,81.3,81.5,81.28,81.45,905308.0,79.7205,79.9166,79.7009,79.8676,905308.0
2024-10-09 11:30:00,81.45,81.62,81.44,81.61,544178.0,79.8676,80.0343,79.8578,80.0244,544178.0
2024-10-09 12:00:00,81.6,81.67,81.52,81.52,257893.0,80.0146,80.0833,79.9362,79.9362,257893.0
2024-10-09 12:30:00,81.53,81.56,81.45,81.5,250841.0,79.946,79.9754,79.8676,79.9166,250841.0
2024-10-09 13:00:00,81.5,81.62,81.45,81.58,532628.0,79.9166,80.0343,79.8676,79.995,532628.0
2024-10-09 13:30:00,81.58,81.6,81.36,81.42,958007.0,79.995,80.0146,79.7793,79.8381,958007.0
2024-10-09 14:00:00,81.41,81.49,81.36,81.37,265629.0,79.8283,79.9068,79.7793,79.7891,265629.0
2024-10-09 14:30:00,81.37,81.48,81.36,81.44,279692.0,79.7891,79.897,79.7793,79.8578,279692.0
2024-10-09 15:00:00,81.44,81.55,81.37,81.54,474425.0,79.8578,79.9656,79.7891,79.9558,474425.0
2024-10-09 15:30:00,81.54,81.6,81.47,81.54,1419805.0,79.9558,80.0146,79.8872,79.9558,1419805.0
2024-10-10 09:30:00,81.53,81.7,81.36,81.4,911707.0,79.946,80.1127,79.7793,79.8185,911707.0
2024-10-10 10:00:00,81.41,81.63,81.3,81.34,522591.0,79.8283,80.0441,79.7205,79.7597,522591.0
2024-10-10 10:30:00,81.34,81.41,81.19,81.26,578419.0,79.7597,79.8283,79.6126,79.6812,578419.0
2024-10-10 11:00:00,81.26,81.46,81.25,81.37,522197.0,79.6812,79.8774,79.6714,79.7891,522197.0
2024-10-10 11:30:00,81.37,81.38,81.25,81.28,479502.0,79.7891,79.7989,79.6714,79.7009,479502.0
2024-10-10 12:00:00,81.28,81.36,81.21,81.36,440778.0,79.7009,79.7793,79.6322,79.7793,440778.0
2024-10-10 12:30:00,81.36,81.4,81.18,81.18,567277.0,79.7793,79.8185,79.6028,79.6028,567277.0
2024-10-10 13:00:00,81.18,81.27,81.12,81.23,415192.0,79.6028,79.6911,79.544,79.6518,415192.0
2024-10-10 13:30:00,81.23,81.31,81.16,81.27,407605.0,79.6518,79.7303,79.5832,79.6911,407605.0
2024-10-10 14:00:00,81.26,81.27,81.15,81.16,408593.0,79.6812,79.6911,79.5734,79.5832,408593.0
2024-10-10 14:30:00,81.16,81.17,81.04,81.06,435530.0,79.5832,79.593,79.4655,79.4851,435530.0
2024-10-10 15:00:00,81.06,81.1,80.99,81.01,611765.0,79.4851,79.5244,79.4165,79.4361,611765.0
2024-10-10 15:30:00,81.01,81.21,81.0,81.21,1819264.0,79.4361,79.6322,79.4263,79.6322,1819264.0
2024-10-11 09:30:00,81.47,81.51,81.16,81.19,586519.0,79.8872,79.9264,79.5832,79.6126,586519.0
2024-10-11 10:00:00,81.19,81.56,81.11,81.56,286945.0,79.6126,79.9754,79.5342,79.9754,286945.0
2024-10-11 10:30:00,81.55,81.58,81.44,81.48,597164.0,79.9656,79.995,79.8578,79.897,597164.0
2024-10-11 11:00:00,81.47,81.59,81.43,81.48,435010.0,79.8872,80.0048,79.8479,79.897,435010.0
2024-10-11 11:30:00,81.49,81.59,81.47,81.56,202670.0,79.9068,80.0048,79.8872,79.9754,202670.0
2024-10-11 12:00:00,81.56,81.57,81.41,81.45,250522.0,79.9754,79.9852,79.8283,79.8676,250522.0
2024-10-11 12:30:00,81.45,81.5,81.4,81.48,227300.0,79.8676,79.9166,79.8185,79.897,227300.0
2024-10-11 13:00:00,81.49,81.56,81.47,81.52,272256.0,79.9068,79.9754,79.8872,79.9362,272256.0
2024-10-11 13:30:00,81.53,81.59,81.49,81.56,196233.0,79.946,80.0048,79.9068,79.9754,196233.0
2024-10-11 14:00:00,81.56,81.67,81.56,81.62,196970.0,79.9754,80.0833,79.9754,80.0343,196970.0
2024-10-11 14:30:00,81.62,81.66,81.57,81.65,335203.0,80.0343,80.0735,79.9852,80.0637,335203.0
2024-10-11 15:00:00,81.65,81.72,81.62,81.66,427495.0,80.0637,80.1323,80.0343,80.0735,427495.0
2024-10-11 15:30:00,81.65,81.66,81.52,81.64,1625106.0,80.0637,80.0735,79.9362,80.0539,1625106.0
2024-10-14 09:30:00,81.6,81.66,81.47,81.58,569683.0,80.0146,80.0735,79.8872,79.995,569683.0
2024-10-14 10:00:00,81.58,81.82,81.56,81.7,336213.0,79.995,80.2304,79.9754,80.1127,336213.0
2024-10-14 10:30:00,81.7,81.76,81.62,81.71,268048.0,80.1127,80.1715,80.0343,80.1225,268048.0
2024-10-14 11:00:00,81.7,81.75,81.65,81.7,277347.0,80.1127,80.1617,80.0637,80.1127,277347.0
2024-10-14 11:30:00,81.7,81.77,81.63,81.75,253636.0,80.1127,80.1813,80.0441,80.1617,253636.0
2024-10-14 12:00:00,81.76,81.82,81.74,81.77,94703.0,80.1715,80.2304,80.1519,80.1813,94703.0
2024-10-14 12:30:00,81.77,81.83,81.72,81.82,92639.0,80.1813,80.2402,80.1323,80.2304,92639.0
2024-10-14 13:00:00,81.82,81.84,81.74,81.76,76002.0,80.2304,80.25,80.1519,80.1715,76002.0
2024-10-14 13:30:00,81.76,81.76,81.71,81.74,94373.0,80.1715,80.1715,80.1225,80.1519,94373.0
2024-10-14 14:00:00,81.74,81.88,81.71,81.87,133092.0,80.1519,80.2892,80.1225,80.2794,133092.0
2024-10-14 14:30:00,81.86,81.93,81.85,81.88,196873.0,80.2696,80.3382,80.2598,80.2892,196873.0
2024-10-14 15:00:00,81.89,81.92,81.83,81.89,165887.0,80.299,80.3284,80.2402,80.299,165887.0
2024-10-14 15:30:00,81.88,82.01,81.88,81.96,2032055.0,80.2892,80.4167,80.2892,80.3676,2032055.0
2024-10-15 09:30:00,82.08,82.52,82.08,82.41,1040422.0,80.4853,80.9168,80.4853,80.8089,1040422.0
2024-10-15 10:00:00,82.41,82.83,82.27,82.83,828126.0,80.8089,81.2207,80.6716,81.2207,828126.0
2024-10-15 10:30:00,82.83,83.19,82.78,82.83,1176688.0,81.2207,81.5738,81.1717,81.2207,1176688.0
2024-10-15 11:00:00,82.83,82.99,82.79,82.87,651370.0,81.2207,81.3776,81.1815,81.26,651370.0
2024-10-15 11:30:00,82.87,82.88,82.68,82.75,503411.0,81.26,81.2698,81.0737,81.1423,503411.0
2024-10-15 12:00:00,82.75,82.79,82.66,82.7,384867.0,81.1423,81.1815,81.054,81.0933,384867.0
2024-10-15 12:30:00,82.7,82.71,82.54,82.61,437535.0,81.0933,81.1031,80.9364,81.005,437535.0
2024-10-15 13:00:00,82.61,82.67,82.59,82.63,482059.0,81.005,81.0639,80.9854,81.0246,482059.0
2024-10-15 13:30:00,82.62,82.63,82.46,82.52,294284.0,81.0148,81.0246,80.8579,80.9168,294284.0
2024-10-15 14:00:00,82.51,82.55,82.37,82.41,435161.0,80.907,80.9462,80.7697,80.8089,435161.0
2024-10-15 14:30:00,82.41,82.44,82.35,82.43,374245.0,80.8089,80.8383,80.7501,80.8285,374245.0
2024-10-15 15:00:00,82.43,82.43,82.27,82.34,716356.0,80.8285,80.8285,80.6716,80.7403,716356.0
2024-10-15 15:30:00,82.34,82.55,82.33,82.51,1924506.0,80.7403,80.9462,80.7305,80.907,1924506.0
2024-10-16 09:30:00,82.21,82.33,82.02,82.28,1498676.0,80.6128,80.7305,80.4265,80.6814,1498676.0
2024-10-16 10:00:00,82.28,82.36,82.12,82.17,893918.0,80.6814,80.7599,80.5245,80.5736,893918.0
2024-10-16 10:30:00,82.17,82.29,82.14,82.23,325610.0,80.5736,80.6912,80.5442,80.6324,325610.0
2024-10-16 11:00:00,82.23,82.24,82.13,82.15,408856.0,80.6324,80.6422,80.5343,80.554,408856.0
2024-10-16 11:30:00,82.16,82.24,82.12,82.23,330584.0,80.5638,80.6422,80.5245,80.6324,330584.0
2024-10-16 12:00:00,82.23,82.4,82.22,82.36,283347.0,80.6324,80.7991,80.6226,80.7599,283347.0
2024-10-16 12:30:00,82.37,82.41,82.35,82.39,223579.0,80.7697,80.8089,80.7501,80.7893,223579.0
2024-10-16 13:00:00,82.4,82.47,82.36,82.39,176094.0,80.7991,80.8677,80.7599,80.7893,176094.0
2024-10-16 13:30:00,82.39,82.39,82.3,82.37,258999.0,80.7893,80.7893,80.701,80.7697,258999.0
2024-10-16 14:00:00,82.37,82.51,82.35,82.48,330317.0,80.7697,80.907,80.7501,80.8775,330317.0
2024-10-16 14:30:00,82.48,82.52,82.39,82.44,430046.0,80.8775,80.9168,80.7893,80.8383,430046.0
2024-10-16 15:00:00,82.44,82.45,82.37,82.41,224133.0,80.8383,80.8481,80.7697,80.8089,224133.0
2024-10-16 15:30:00,82.41,82.54,82.38,82.42,1213273.0,80.8089,80.9364,80.7795,80.8187,1213273.0
2024-10-17 09:30:00,82.59,82.65,82.17,82.3,847133.0,80.9854,81.0442,80.5736,80.701,847133.0
2024-10-17 10:00:00,82.3,82.31,82.02,82.16,625277.0,80.701,80.7108,80.4265,80.5638,625277.0
2024-10-17 10:30:00,82.15,82.2,82.08,82.1,318745.0,80.554,80.603,80.4853,80.5049,318745.0
2024-10-17 11:00:00,82.09,82.13,81.99,82.11,475299.0,80.4951,80.5343,80.3971,80.5147,475299.0
2024-10-17 11:30:00,82.12,82.17,82.01,82.03,393296.0,80.5245,80.5736,80.4167,80.4363,393296.0
2024-10-17 12:00:00,82.03,82.07,81.97,82.05,274828.0,80.4363,80.4755,80.3775,80.4559,274828.0
2024-10-17 12:30:00,82.04,82.08,82.01,82.08,279501.0,80.4461,80.4853,80.4167,80.4853,279501.0
2024-10-17 13:00:00,82.08,82.09,81.95,81.95,287088.0,80.4853,80.4951,80.3578,80.3578,287088.0
2024-10-17 13:30:00,81.95,82.07,81.92,82.05,363771.0,80.3578,80.4755,80.3284,80.4559,363771.0
2024-10-17 14:00:00,82.05,82.05,81.84,81.95,333338.0,80.4559,80.4559,80.25,80.3578,333338.0
2024-10-17 14:30:00,81.95,82.05,81.94,82.04,346755.0,80.3578,80.4559,80.348,80.4461,346755.0
2024-10-17 15:00:00,82.05,82.05,81.98,82.02,243703.0,80.4559,80.4559,80.3873,80.4265,243703.0
2024-10-17 15:30:00,82.01,82.11,81.99,82.05,1823745.0,80.4167,80.5147,80.3971,80.4559,1823745.0
2024-10-18 09:30:00,81.88,82.0,81.64,81.82,959299.0,80.2892,80.4069,80.0539,80.2304,959299.0
2024-10-18 10:00:00,81.83,82.02,81.77,81.95,585348.0,80.2402,80.4265,80.1813,80.3578,585348.0
2024-10-18 10:30:00,81.96,82.17,81.95,82.15,386598.0,80.3676,80.5736,80.3578,80.554,386598.0
2024-10-18 11:00:00,82.15,82.26,82.14,82.19,280997.0,80.554,80.6618,80.5442,80.5932,280997.0
2024-10-18 11:30:00,82.19,82.22,82.05,82.09,273604.0,80.5932,80.6226,80.4559,80.4951,273604.0
2024-10-18 12:00:00,82.09,82.18,82.07,82.13,219654.0,80.4951,80.5834,80.4755,80.5343,219654.0
2024-10-18 12:30:00,82.14,82.23,82.07,82.17,415726.0,80.5442,80.6324,80.4755,80.5736,415726.0
2024-10-18 13:00:00,82.17,82.22,82.15,82.15,194311.0,80.5736,80.6226,80.554,80.554,194311.0
2024-10-18 13:30:00,82.16,82.18,82.09,82.11,267825.0,80.5638,80.5834,80.4951,80.5147,267825.0
2024-10-18 14:00:00,82.11,82.22,82.05,82.17,273564.0,80.5147,80.6226,80.4559,80.5736,273564.0
2024-10-18 14:30:00,82.17,82.18,82.11,82.13,175748.0,80.5736,80.5834,80.5147,80.5343,175748.0
2024-10-18 15:00:00,82.13,82.13,82.0,82.02,604142.0,80.5343,80.5343,80.4069,80.4265,604142.0
2024-10-18 15:30:00,82.02,82.27,82.0,82.24,1728908.0,80.4265,80.6716,80.4069,80.6422,1728908.0
2024-10-21 09:30:00,82.21,82.39,82.11,82.13,952117.0,80.6128,80.7893,80.5147,80.5343,952117.0
2024-10-21 10:00:00,82.12,82.17,81.94,81.95,622227.0,80.5245,80.5736,80.348,80.3578,622227.0
2024-10-21 10:30:00,81.95,82.06,81.8,81.83,734668.0,80.3578,80.4657,80.2108,80.2402,734668.0
2024-10-21 11:00:00,81.84,81.84,81.55,81.55,658366.0,80.25,80.25,79.9656,79.9656,658366.0
2024-10-21 11:30:00,81.55,81.72,81.51,81.67,268893.0,79.9656,80.1323,79.9264,80.0833,268893.0
2024-10-21 12:00:00,81.68,81.73,81.61,81.72,227486.0,80.0931,80.1421,80.0244,80.1323,227486.0
2024-10-21 12:30:00,81.73,81.75,81.66,81.74,145679.0,80.1421,80.1617,80.0735,80.1519,145679.0
2024-10-21 13:00:00,81.74,81.79,81.7,81.73,200233.0,80.1519,80.201,80.1127,80.1421,200233.0
2024-10-21 13:30:00,81.73,81.73,81.65,81.65,171135.0,80.1421,80.1421,80.0637,80.0637,171135.0
2024-10-21 14:00:00,81.65,81.7,81.6,81.62,244464.0,80.0637,80.1127,80.0146,80.0343,244464.0
2024-10-21 14:30:00,81.61,81.67,81.58,81.59,352122.0,80.0244,80.0833,79.995,80.0048,352122.0
2024-10-21 15:00:00,81.6,81.68,81.53,81.63,458992.0,80.0146,80.0931,79.946,80.0441,458992.0
2024-10-21 15:30:00,81.62,81.63,81.47,81.54,2224381.0,80.0343,80.0441,79.8872,79.9558,2224381.0
2024-10-22 09:30:00,81.43,81.74,81.35,81.73,1240213.0,79.8479,80.1519,79.7695,80.1421,1240213.0
2024-10-22 10:00:00,81.73,81.86,81.64,81.7,1256477.0,80.1421,80.2696,80.0539,80.1127,1256477.0
2024-10-22 10:30:00,81.67,81.73,81.6,81.67,237670.0,80.0833,80.1421,80.0146,80.0833,237670.0
2024-10-22 11:00:00,81.67,81.89,81.65,81.78,424648.0,80.0833,80.299,80.0637,80.1911,424648.0
2024-10-22 11:30:00,81.79,81.82,81.66,81.66,197086.0,80.201,80.2304,80.0735,80.0735,197086.0
2024-10-22 12:00:00,81.65,81.71,81.61,81.67,285918.0,80.0637,80.1225,80.0244,80.0833,285918.0
2024-10-22 12:30:00,81.67,81.83,81.66,81.83,688992.0,80.0833,80.2402,80.0735,80.2402,688992.0
2024-10-22 13:00:00,81.83,81.86,81.76,81.8,231248.0,80.2402,80.2696,80.1715,80.2108,231248.0
2024-10-22 13:30:00,81.79,81.9,81.75,81.9,378702.0,80.201,80.3088,80.1617,80.3088,378702.0
2024-10-22 14:00:00,81.9,81.98,81.88,81.97,329025.0,80.3088,80.3873,80.2892,80.3775,329025.0
2024-10-22 14:30:00,81.96,81.98,81.85,81.87,408166.0,80.3676,80.3873,80.2598,80.2794,408166.0
2024-10-22 15:00:00,81.87,81.99,81.85,81.99,280545.0,80.2794,80.3971,80.2598,80.3971,280545.0
2024-10-22 15:30:00,82.0,82.11,81.96,82.01,1720761.0,80.4069,80.5147,80.3676,80.4167,1720761.0
2024-10-23 09:30:00,81.6,81.78,81.44,81.69,1030929.0,80.0146,80.1911,79.8578,80.1029,1030929.0
2024-10-23 10:00:00,81.69,81.97,81.65,81.77,487335.0,80.1029,80.3775,80.0637,80.1813,487335.0
2024-10-23 10:30:00,81.77,81.81,81.59,81.64,337842.0,80.1813,80.2206,80.0048,80.0539,337842.0
2024-10-23 11:00:00,81.64,81.74,81.54,81.67,694379.0,80.0539,80.1519,79.9558,80.0833,694379.0
2024-10-23 11:30:00,81.67,81.88,81.63,81.84,229736.0,80.0833,80.2892,80.0441,80.25,229736.0
2024-10-23 12:00:00,81.84,81.88,81.73,81.8,112799.0,80.25,80.2892,80.1421,80.2108,112799.0
2024-10-23 12:30:00,81.81,81.94,81.77,81.9,153998.0,80.2206,80.348,80.1813,80.3088,153998.0
2024-10-23 13:00:00,81.89,81.93,81.8,81.81,201205.0,80.299,80.3382,80.2108,80.2206,201205.0
2024-10-23 13:30:00,81.81,81.9,81.75,81.87,270091.0,80.2206,80.3088,80.1617,80.2794,270091.0
2024-10-23 14:00:00,81.86,81.87,81.7,81.78,381329.0,80.2696,80.2794,80.1127,80.1911,381329.0
2024-10-23 14:30:00,81.77,81.91,81.77,81.88,292372.0,80.1813,80.3186,80.1813,80.2892,292372.0
2024-10-23 15:00:00,81.87,81.91,81.79,81.83,340365.0,80.2794,80.3186,80.201,80.2402,340365.0
2024-10-23 15:30:00,81.82,81.89,81.8,81.87,1151965.0,80.2304,80.299,80.2108,80.2794,1151965.0
2024-10-24 09:30:00,81.83,82.0,81.66,81.67,639394.0,80.2402,80.4069,80.0735,80.0833,639394.0
2024-10-24 10:00:00,81.67,81.78,81.58,81.77,436609.0,80.0833,80.1911,79.995,80.1813,436609.0
2024-10-24 10:30:00,81.76,81.81,81.6,81.72,282208.0,80.1715,80.2206,80.0146,80.1323,282208.0
2024-10-24 11:00:00,81.72,81.73,81.62,81.64,255477.0,80.1323,80.1421,80.0343,80.0539,255477.0
2024-10-24 11:30:00,81.64,81.68,81.55,81.63,251899.0,80.0539,80.0931,79.9656,80.0441,251899.0
2024-10-24 12:00:00,81.63,81.64,81.49,81.59,154297.0,80.0441,80.0539,79.9068,80.0048,154297.0
2024-10-24 12:30:00,81.58,81.75,81.57,81.74,187489.0,79.995,80.1617,79.9852,80.1519,187489.0
2024-10-24 13:00:00,81.73,81.74,81.68,81.72,186139.0,80.1421,80.1519,80.0931,80.1323,186139.0
2024-10-24 13:30:00,81.72,81.77,81.64,81.64,201729.0,80.1323,80.1813,80.0539,80.0539,201729.0
2024-10-24 14:00:00,81.64,81.77,81.59,81.71,144205.0,80.0539,80.1813,80.0048,80.1225,144205.0
2024-10-24 14:30:00,81.7,81.71,81.63,81.67,179105.0,80.1127,80.1225,80.0441,80.0833,179105.0
2024-10-24 15:00:00,81.66,81.76,81.6,81.7,234653.0,80.0735,80.1715,80.0146,80.1127,234653.0
2024-10-24 15:30:00,81.7,81.76,81.66,81.72,1093910.0,80.1127,80.1715,80.0735,80.1323,1093910.0
2024-10-25 09:30:00,81.74,81.87,81.53,81.62,709034.0,80.1519,80.2794,79.946,80.0343,709034.0
2024-10-25 10:00:00,81.62,81.76,81.58,81.66,291029.0,80.0343,80.1715,79.995,80.0735,291029.0
2024-10-25 10:30:00,81.66,81.81,81.64,81.65,180911.0,80.0735,80.2206,80.0539,80.0637,180911.0
2024-10-25 11:00:00,81.66,81.7,81.49,81.56,210976.0,80.0735,80.1127,79.9068,79.9754,210976.0
2024-10-25 11:30:00,81.56,81.59,81.49,81.59,222975.0,79.9754,80.0048,79.9068,80.0048,222975.0
2024-10-25 12:00:00,81.59,81.64,81.5,81.61,177877.0,80.0048,80.0539,79.9166,80.0244,177877.0
2024-10-25 12:30:00,81.61,81.62,81.52,81.53,137075.0,80.0244,80.0343,79.9362,79.946,137075.0
2024-10-25 13:00:00,81.54,81.55,81.37,81.42,179416.0,79.9558,79.9656,79.7891,79.8381,179416.0
2024-10-25 13:30:00,81.41,81.41,81.24,81.31,371235.0,79.8283,79.8283,79.6616,79.7303,371235.0
2024-10-25 14:00:00,81.31,81.37,81.23,81.35,233495.0,79.7303,79.7891,79.6518,79.7695,233495.0
2024-10-25 14:30:00,81.35,81.41,81.29,81.33,274944.0,79.7695,79.8283,79.7107,79.7499,274944.0
2024-10-25 15:00:00,81.33,81.36,81.19,81.22,297447.0,79.7499,79.7793,79.6126,79.642,297447.0
2024-10-25 15:30:00,81.21,81.24,80.99,81.08,1669703.0,79.6322,79.6616,79.4165,79.5047,1669703.0
2024-10-28 09:30:00,81.38,81.56,81.26,81.35,666669.0,79.7989,79.9754,79.6812,79.7695,666669.0
2024-10-28 10:00:00,81.36,81.42,81.2,81.4,278943.0,79.7793,79.8381,79.6224,79.8185,278943.0
2024-10-28 10:30:00,81.4,81.46,81.3,81.43,273440.0,79.8185,79.8774,79.7205,79.8479,273440.0
2024-10-28 11:00:00,81.43,81.5,81.37,81.38,368209.0,79.8479,79.9166,79.7891,79.7989,368209.0
2024-10-28 11:30:00,81.39,81.39,81.28,81.34,215173.0,79.8087,79.8087,79.7009,79.7597,215173.0
2024-10-28 12:00:00,81.35,81.37,81.26,81.34,129262.0,79.7695,79.7891,79.6812,79.7597,129262.0
2024-10-28 12:30:00,81.33,81.34,81.19,81.26,172194.0,79.7499,79.7597,79.6126,79.6812,172194.0
2024-10-28 13:00:00,81.25,81.3,81.21,81.24,86383.0,79.6714,79.7205,79.6322,79.6616,86383.0
2024-10-28 13:30:00,81.25,81.31,81.24,81.28,129137.0,79.6714,79.7303,79.6616,79.7009,129137.0
2024-10-28 14:00:00,81.28,81.33,81.22,81.23,98270.0,79.7009,79.7499,79.642,79.6518,98270.0
2024-10-28 14:30:00,81.23,81.34,81.23,81.29,276839.0,79.6518,79.7597,79.6518,79.7107,276839.0
2024-10-28 15:00:00,81.28,81.34,81.26,81.3,282663.0,79.7009,79.7597,79.6812,79.7205,282663.0
2024-10-28 15:30:00,81.3,81.33,81.16,81.22,1655432.0,79.7205,79.7499,79.5832,79.642,1655432.0
2024-10-29 09:30:00,80.83,80.85,80.36,80.76,1604686.0,79.2596,79.2792,78.7987,79.191,1604686.0
2024-10-29 10:00:00,80.76,81.04,80.73,80.9,939734.0,79.191,79.4655,79.1615,79.3282,939734.0
2024-10-29 10:30:00,80.9,80.98,80.89,80.92,378587.0,79.3282,79.4067,79.3184,79.3479,378587.0
2024-10-29 11:00:00,80.91,80.98,80.66,80.75,1265439.0,79.338,79.4067,79.0929,79.1812,1265439.0
2024-10-29 11:30:00,80.76,80.82,80.68,80.73,471109.0,79.191,79.2498,79.1125,79.1615,471109.0
2024-10-29 12:00:00,80.73,80.89,80.73,80.84,297544.0,79.1615,79.3184,79.1615,79.2694,297544.0
2024-10-29 12:30:00,80.84,80.85,80.71,80.84,226133.0,79.2694,79.2792,79.1419,79.2694,226133.0
2024-10-29 13:00:00,80.84,80.87,80.71,80.73,166869.0,79.2694,79.2988,79.1419,79.1615,166869.0
2024-10-29 13:30:00,80.73,80.74,80.64,80.69,308700.0,79.1615,79.1714,79.0733,79.1223,308700.0
2024-10-29 14:00:00,80.69,80.73,80.64,80.67,294231.0,79.1223,79.1615,79.0733,79.1027,294231.0
2024-10-29 14:30:00,80.68,80.74,80.66,80.67,394573.0,79.1125,79.1714,79.0929,79.1027,394573.0
2024-10-29 15:00:00,80.67,80.7,80.62,80.7,441996.0,79.1027,79.1321,79.0537,79.1321,441996.0
2024-10-29 15:30:00,80.7,80.7,80.39,80.41,1546732.0,79.1321,79.1321,78.8282,78.8478,1546732.0
2024-10-30 09:30:00,80.32,80.38,80.04,80.34,1041484.0,78.7595,78.8183,78.485,78.7791,1041484.0
2024-10-30 10:00:00,80.33,80.39,80.2,80.34,441072.0,78.7693,78.8282,78.6418,78.7791,441072.0
2024-10-30 10:30:00,80.34,80.48,80.29,80.42,484562.0,78.7791,78.9164,78.7301,78.8576,484562.0
2024-10-30 11:00:00,80.42,80.45,80.31,80.35,469976.0,78.8576,78.887,78.7497,78.7889,469976.0
2024-10-30 11:30:00,80.34,80.54,80.34,80.53,483743.0,78.7791,78.9752,78.7791,78.9654,483743.0
2024-10-30 12:00:00,80.53,80.54,80.44,80.48,165715.0,78.9654,78.9752,78.8772,78.9164,165715.0
2024-10-30 12:30:00,80.48,80.48,80.33,80.37,274527.0,78.9164,78.9164,78.7693,78.8085,274527.0
2024-10-30 13:00:00,80.37,80.44,80.34,80.4,130755.0,78.8085,78.8772,78.7791,78.838,130755.0
2024-10-30 13:30:00,80.39,80.4,80.28,80.32,153178.0,78.8282,78.838,78.7203,78.7595,153178.0
2024-10-30 14:00:00,80.34,80.46,80.33,80.39,191685.0,78.7791,78.8968,78.7693,78.8282,191685.0
2024-10-30 14:30:00,80.38,80.38,80.27,80.29,218128.0,78.8183,78.8183,78.7105,78.7301,218128.0
2024-10-30 15:00:00,80.3,80.3,80.19,80.23,484931.0,78.7399,78.7399,78.632,78.6713,484931.0
2024-10-30 15:30:00,80.23,80.31,80.18,80.25,2411745.0,78.6713,78.7497,78.6222,78.6909,2411745.0
2024-10-31 09:30:00,80.08,80.53,79.95,80.52,966645.0,78.5242,78.9654,78.3967,78.9556,966645.0
2024-10-31 10:00:00,80.52,80.59,80.22,80.27,1406108.0,78.9556,79.0243,78.6615,78.7105,1406108.0
2024-10-31 10:30:00,80.27,80.38,80.23,80.32,897356.0,78.7105,78.8183,78.6713,78.7595,897356.0
2024-10-31 11:00:00,80.32,80.5,80.21,80.42,413810.0,78.7595,78.936,78.6516,78.8576,413810.0
2024-10-31 11:30:00,80.42,80.47,80.32,80.44,165387.0,78.8576,78.9066,78.7595,78.8772,165387.0
2024-10-31 12:00:00,80.44,80.47,80.35,80.39,239540.0,78.8772,78.9066,78.7889,78.8282,239540.0
2024-10-31 12:30:00,80.38,80.47,80.33,80.45,210366.0,78.8183,78.9066,78.7693,78.887,210366.0
2024-10-31 13:00:00,80.45,80.5,80.36,80.44,230995.0,78.887,78.936,78.7987,78.8772,230995.0
2024-10-31 13:30:00,80.43,80.45,80.34,80.4,182890.0,78.8674,78.887,78.7791,78.838,182890.0
2024-10-31 14:00:00,80.42,80.56,80.36,80.53,252530.0,78.8576,78.9948,78.7987,78.9654,252530.0
2024-10-31 14:30:00,80.54,80.55,80.41,80.5,621570.0,78.9752,78.985,78.8478,78.936,621570.0
2024-10-31 15:00:00,80.5,80.5,80.33,80.41,442848.0,78.936,78.936,78.7693,78.8478,442848.0
2024-10-31 15:30:00,80.41,80.42,80.09,80.12,2474016.0,78.8478,78.8576,78.534,78.5634,2474016.0
2024-11-01 09:30:00,80.38,80.4,80.12,80.15,651762.0,78.8183,78.838,78.5634,78.5928,651762.0
2024-11-01 10:00:00,80.15,80.42,80.09,80.4,369405.0,78.5928,78.8576,78.534,78.838,369405.0
2024-11-01 10:30:00,80.4,80.4,80.18,80.31,758776.0,78.838,78.838,78.6222,78.7497,758776.0
2024-11-01 11:00:00,80.32,80.45,80.29,80.32,403635.0,78.7595,78.887,78.7301,78.7595,403635.0
2024-11-01 11:30:00,80.32,80.38,80.23,80.25,274826.0,78.7595,78.8183,78.6713,78.6909,274826.0
2024-11-01 12:00:00,80.25,80.35,80.24,80.3,273996.0,78.6909,78.7889,78.6811,78.7399,273996.0
2024-11-01 12:30:00,80.31,80.35,80.18,80.2,584559.0,78.7497,78.7889,78.6222,78.6418,584559.0
2024-11-01 13:00:00,80.22,80.34,80.16,80.28,188070.0,78.6615,78.7791,78.6026,78.7203,188070.0
2024-11-01 13:30:00,80.29,80.29,80.1,80.12,220079.0,78.7301,78.7301,78.5438,78.5634,220079.0
2024-11-01 14:00:00,80.12,80.23,80.08,80.2,232224.0,78.5634,78.6713,78.5242,78.6418,232224.0
2024-11-01 14:30:00,80.21,80.31,80.17,80.28,155177.0,78.6516,78.7497,78.6124,78.7203,155177.0
2024-11-01 15:00:00,80.28,80.29,80.14,80.15,395910.0,78.7203,78.7301,78.583,78.5928,395910.0
2024-11-01 15:30:00,80.15,80.19,80.05,80.13,1505026.0,78.5928,78.632,78.4948,78.5732,1505026.0
2024-11-04 09:30:00,80.32,80.58,80.26,80.56,916948.0,78.7595,79.0145,78.7007,78.9948,916948.0
2024-11-04 10:00:00,80.54,80.61,80.41,80.43,271728.0,78.9752,79.0439,78.8478,78.8674,271728.0
2024-11-04 10:30:00,80.43,80.44,80.29,80.33,220189.0,78.8674,78.8772,78.7301,78.7693,220189.0
2024-11-04 11:00:00,80.34,80.35,80.25,80.28,348976.0,78.7791,78.7889,78.6909,78.7203,348976.0
2024-11-04 11:30:00,80.28,80.29,80.15,80.23,283641.0,78.7203,78.7301,78.5928,78.6713,283641.0
2024-11-04 12:00:00,80.23,80.43,80.18,80.38,244283.0,78.6713,78.8674,78.6222,78.8183,244283.0
2024-11-04 12:30:00,80.38,80.46,80.37,80.44,258064.0,78.8183,78.8968,78.8085,78.8772,258064.0
2024-11-04 13:00:00,80.43,80.45,80.26,80.41,176975.0,78.8674,78.887,78.7007,78.8478,176975.0
2024-11-04 13:30:00,80.39,80.44,80.36,80.38,368505.0,78.8282,78.8772,78.7987,78.8183,368505.0
2024-11-04 14:00:00,80.38,80.4,80.31,80.31,176556.0,78.8183,78.838,78.7497,78.7497,176556.0
2024-11-04 14:30:00,80.31,80.39,80.3,80.35,178702.0,78.7497,78.8282,78.7399,78.7889,178702.0
2024-11-04 15:00:00,80.34,80.36,80.27,80.31,176897.0,78.7791,78.7987,78.7105,78.7497,176897.0
2024-11-04 15:30:00,80.3,80.37,80.25,80.36,1009384.0,78.7399,78.8085,78.6909,78.7987,1009384.0
2024-11-05 09:30:00,80.16,80.46,80.02,80.45,607698.0,78.6026,78.8968,78.4653,78.887,607698.0
2024-11-05 10:00:00,80.46,80.6,80.36,80.57,265188.0,78.8968,79.0341,78.7987,79.0047,265188.0
2024-11-05 10:30:00,80.56,80.74,80.54,80.59,281450.0,78.9948,79.1714,78.9752,79.0243,281450.0
2024-11-05 11:00:00,80.58,80.63,80.5,80.55,227681.0,79.0145,79.0635,78.936,78.985,227681.0
2024-11-05 11:30:00,80.55,80.66,80.54,80.61,190965.0,78.985,79.0929,78.9752,79.0439,190965.0
2024-11-05 12:00:00,80.62,80.75,80.58,80.7,350722.0,79.0537,79.1812,79.0145,79.1321,350722.0
2024-11-05 12:30:00,80.7,80.82,80.69,80.75,112061.0,79.1321,79.2498,79.1223,79.1812,112061.0
2024-11-05 13:00:00,80.76,80.79,80.67,80.69,137286.0,79.191,79.2204,79.1027,79.1223,137286.0
2024-11-05 13:30:00,80.69,80.75,80.63,80.7,103003.0,79.1223,79.1812,79.0635,79.1321,103003.0
2024-11-05 14:00:00,80.7,80.78,80.67,80.67,116846.0,79.1321,79.2106,79.1027,79.1027,116846.0
2024-11-05 14:30:00,80.68,80.73,80.63,80.69,183776.0,79.1125,79.1615,79.0635,79.1223,183776.0
2024-11-05 15:00:00,80.69,80.79,80.67,80.74,288078.0,79.1223,79.2204,79.1027,79.1714,288078.0
2024-11-05 15:30:00,80.73,80.86,80.7,80.86,1086182.0,79.1615,79.289,79.1321,79.289,1086182.0
2024-11-06 09:30:00,81.09,81.21,80.24,80.34,3006305.0,79.5146,79.6322,78.6811,78.7791,3006305.0
2024-11-06 10:00:00,80.35,80.39,80.04,80.06,1106001.0,78.7889,78.8282,78.485,78.5046,1106001.0
2024-11-06 10:30:00,80.06,80.08,79.49,79.51,905168.0,78.5046,78.5242,77.9456,77.9652,905168.0
2024-11-06 11:00:00,79.51,79.8,79.47,79.78,814998.0,77.9652,78.2496,77.926,78.23,814998.0
2024-11-06 11:30:00,79.78,79.82,79.66,79.7,1359159.0,78.23,78.2692,78.1123,78.1516,1359159.0
2024-11-06 12:00:00,79.7,79.73,79.48,79.5,510637.0,78.1516,78.181,77.9358,77.9554,510637.0
2024-11-06 12:30:00,79.51,79.53,79.35,79.43,477241.0,77.9652,77.9849,77.8084,77.8868,477241.0
2024-11-06 13:00:00,79.43,79.52,79.37,79.49,570332.0,77.8868,77.9751,77.828,77.9456,570332.0
2024-11-06 13:30:00,79.48,79.6,79.44,79.53,354774.0,77.9358,78.0535,77.8966,77.9849,354774.0
2024-11-06 14:00:00,79.53,79.63,79.47,79.62,445826.0,77.9849,78.0829,77.926,78.0731,445826.0
2024-11-06 14:30:00,79.61,79.67,79.5,79.59,464124.0,78.0633,78.1221,77.9554,78.0437,464124.0
2024-11-06 15:00:00,79.59,79.73,79.53,79.64,981234.0,78.0437,78.181,77.9849,78.0927,981234.0
2024-11-06 15:30:00,79.64,79.71,79.54,79.59,3575210.0,78.0927,78.1614,77.9947,78.0437,3575210.0
2024-11-07 09:30:00,79.73,80.29,79.67,80.12,1489552.0,78.181,78.7301,78.1221,78.5634,1489552.0
2024-11-07 10:00:00,80.12,80.23,79.91,80.07,993096.0,78.5634,78.6713,78.3575,78.5144,993096.0
2024-11-07 10:30:00,80.08,80.3,80.03,80.26,482601.0,78.5242,78.7399,78.4751,78.7007,482601.0
2024-11-07 11:00:00,80.27,80.3,80.1,80.16,1002760.0,78.7105,78.7399,78.5438,78.6026,1002760.0
2024-11-07 11:30:00,80.16,80.2,80.09,80.17,283880.0,78.6026,78.6418,78.534,78.6124,283880.0
2024-11-07 12:00:00,80.16,80.31,80.15,80.25,450496.0,78.6026,78.7497,78.5928,78.6909,450496.0
2024-11-07 12:30:00,80.25,80.28,80.15,80.16,883426.0,78.6909,78.7203,78.5928,78.6026,883426.0
2024-11-07 13:00:00,80.16,80.18,79.96,79.96,799051.0,78.6026,78.6222,78.4065,78.4065,799051.0
2024-11-07 13:30:00,79.97,80.01,79.88,79.9,665638.0,78.4163,78.4555,78.3281,78.3477,665638.0
2024-11-07 14:00:00,79.9,79.99,79.85,79.97,503739.0,78.3477,78.4359,78.2986,78.4163,503739.0
2024-11-07 14:30:00,79.97,80.09,79.9,80.09,2108098.0,78.4163,78.534,78.3477,78.534,2108098.0
2024-11-07 15:00:00,80.08,80.22,80.04,80.15,1016408.0,78.5242,78.6615,78.485,78.5928,1016408.0
2024-11-07 15:30:00,80.15,80.17,79.79,79.84,3024479.0,78.5928,78.6124,78.2398,78.2888,3024479.0
2024-11-08 09:30:00,79.95,80.34,79.85,80.29,721910.0,78.3967,78.7791,78.2986,78.7301,721910.0
2024-11-08 10:00:00,80.29,80.46,80.24,80.4,477717.0,78.7301,78.8968,78.6811,78.838,477717.0
2024-11-08 10:30:00,80.39,80.6,80.34,80.58,578206.0,78.8282,79.0341,78.7791,79.0145,578206.0
2024-11-08 11:00:00,80.59,80.67,80.56,80.65,454353.0,79.0243,79.1027,78.9948,79.0831,454353.0
2024-11-08 11:30:00,80.65,80.78,80.62,80.73,326365.0,79.0831,79.2106,79.0537,79.1615,326365.0
2024-11-08 12:00:00,80.73,80.79,80.69,80.75,804906.0,79.1615,79.2204,79.1223,79.1812,804906.0
2024-11-08 12:30:00,80.75,80.88,80.74,80.88,433994.0,79.1812,79.3086,79.1714,79.3086,433994.0
2024-11-08 13:00:00,80.88,80.97,80.86,80.95,539598.0,79.3086,79.3969,79.289,79.3773,539598.0
2024-11-08 13:30:00,80.95,81.02,80.9,80.97,494525.0,79.3773,79.4459,79.3282,79.3969,494525.0
2024-11-08 14:00:00,80.96,80.97,80.81,80.84,352407.0,79.3871,79.3969,79.24,79.2694,352407.0
2024-11-08 14:30:00,80.84,80.9,80.81,80.86,322441.0,79.2694,79.3282,79.24,79.289,322441.0
2024-11-08 15:00:00,80.85,80.93,80.8,80.92,1726508.0,79.2792,79.3577,79.2302,79.3479,1726508.0
2024-11-08 15:30:00,80.92,80.92,80.77,80.81,2227635.0,79.3479,79.3479,79.2008,79.24,2227635.0
2024-11-11 09:30:00,80.71,81.33,80.62,81.33,904887.0,79.1419,79.7499,79.0537,79.7499,904887.0
2024-11-11 10:00:00,81.34,81.45,80.88,80.88,1015253.0,79.7597,79.8676,79.3086,79.3086,1015253.0
2024-11-11 10:30:00,80.89,80.93,80.72,80.91,703219.0,79.3184,79.3577,79.1517,79.338,703219.0
2024-11-11 11:00:00,80.91,80.98,80.8,80.83,437300.0,79.338,79.4067,79.2302,79.2596,437300.0
2024-11-11 11:30:00,80.83,81.0,80.79,81.0,268848.0,79.2596,79.4263,79.2204,79.4263,268848.0
2024-11-11 12:00:00,81.0,81.02,80.84,80.91,233436.0,79.4263,79.4459,79.2694,79.338,233436.0
2024-11-11 12:30:00,80.91,80.92,80.8,80.84,349366.0,79.338,79.3479,79.2302,79.2694,349366.0
2024-11-11 13:00:00,80.84,80.93,80.79,80.91,221761.0,79.2694,79.3577,79.2204,79.338,221761.0
2024-11-11 13:30:00,80.91,80.91,80.75,80.78,543000.0,79.338,79.338,79.1812,79.2106,543000.0
2024-11-11 14:00:00,80.78,80.84,80.74,80.81,298090.0,79.2106,79.2694,79.1714,79.24,298090.0
2024-11-11 14:30:00,80.81,80.83,80.74,80.75,281785.0,79.24,79.2596,79.1714,79.1812,281785.0
2024-11-11 15:00:00,80.75,80.76,80.64,80.66,436906.0,79.1812,79.191,79.0733,79.0929,436906.0
2024-11-11 15:30:00,80.66,80.66,80.48,80.56,1304941.0,79.0929,79.0929,78.9164,78.9948,1304941.0
2024-11-12 09:30:00,80.84,80.86,80.49,80.66,861847.0,79.2694,79.289,78.9262,79.0929,861847.0
2024-11-12 10:00:00,80.66,80.83,80.55,80.78,556019.0,79.0929,79.2596,78.985,79.2106,556019.0
2024-11-12 10:30:00,80.79,80.91,80.65,80.75,3463160.0,79.2204,79.338,79.0831,79.1812,3463160.0
2024-11-12 11:00:00,80.75,80.85,80.7,80.74,1224350.0,79.1812,79.2792,79.1321,79.1714,1224350.0
2024-11-12 11:30:00,80.73,80.74,80.57,80.65,674716.0,79.1615,79.1714,79.0047,79.0831,674716.0
2024-11-12 12:00:00,80.65,80.66,80.56,80.6,390960.0,79.0831,79.0929,78.9948,79.0341,390960.0
2024-11-12 12:30:00,80.6,80.68,80.5,80.54,487811.0,79.0341,79.1125,78.936,78.9752,487811.0
2024-11-12 13:00:00,80.53,80.62,80.5,80.61,316567.0,78.9654,79.0537,78.936,79.0439,316567.0
2024-11-12 13:30:00,80.61,80.85,80.58,80.83,404643.0,79.0439,79.2792,79.0145,79.2596,404643.0
2024-11-12 14:00:00,80.83,80.95,80.82,80.94,480378.0,79.2596,79.3773,79.2498,79.3675,480378.0
2024-11-12 14:30:00,80.94,80.95,80.86,80.91,706094.0,79.3675,79.3773,79.289,79.338,706094.0
2024-11-12 15:00:00,80.9,80.9,80.84,80.88,378540.0,79.3282,79.3282,79.2694,79.3086,378540.0
2024-11-12 15:30:00,80.88,80.88,80.61,80.63,2100735.0,79.3086,79.3086,79.0439,79.0635,2100735.0
2024-11-13 09:30:00,80.64,80.64,80.4,80.61,1212724.0,79.0733,79.0733,78.838,79.0439,1212724.0
2024-11-13 10:00:00,80.61,80.69,80.5,80.62,432133.0,79.0439,79.1223,78.936,79.0537,432133.0
2024-11-13 10:30:00,80.61,80.73,80.59,80.72,202147.0,79.0439,79.1615,79.0243,79.1517,202147.0
2024-11-13 11:00:00,80.72,80.75,80.63,80.74,249788.0,79.1517,79.1812,79.0635,79.1714,249788.0
2024-11-13 11:30:00,80.73,80.82,80.71,80.76,155802.0,79.1615,79.2498,79.1419,79.191,155802.0
2024-11-13 12:00:00,80.75,80.75,80.63,80.69,191202.0,79.1812,79.1812,79.0635,79.1223,191202.0
2024-11-13 12:30:00,80.68,80.82,80.68,80.78,149267.0,79.1125,79.2498,79.1125,79.2106,149267.0
2024-11-13 13:00:00,80.78,80.81,80.63,80.7,181234.0,79.2106,79.24,79.0635,79.1321,181234.0
2024-11-13 13:30:00,80.7,80.72,80.65,80.69,203308.0,79.1321,79.1517,79.0831,79.1223,203308.0
2024-11-13 14:00:00,80.69,80.86,80.69,80.83,427776.0,79.1223,79.289,79.1223,79.2596,427776.0
2024-11-13 14:30:00,80.82,80.84,80.71,80.75,458506.0,79.2498,79.2694,79.1419,79.1812,458506.0
2024-11-13 15:00:00,80.75,80.87,80.74,80.86,259271.0,79.1812,79.2988,79.1714,79.289,259271.0
2024-11-13 15:30:00,80.86,80.95,80.78,80.87,1121807.0,79.289,79.3773,79.2106,79.2988,1121807.0
2024-11-14 09:30:00,80.67,80.94,80.63,80.88,747020.0,79.1027,79.3675,79.0635,79.3086,747020.0
2024-11-14 10:00:00,80.89,80.89,80.67,80.81,252978.0,79.3184,79.3184,79.1027,79.24,252978.0
2024-11-14 10:30:00,80.81,80.91,80.79,80.89,266793.0,79.24,79.338,79.2204,79.3184,266793.0
2024-11-14 11:00:00,80.88,81.05,80.8,81.03,305285.0,79.3086,79.4753,79.2302,79.4557,305285.0
2024-11-14 11:30:00,81.04,81.06,80.92,80.96,228299.0,79.4655,79.4851,79.3479,79.3871,228299.0
2024-11-14 12:00:00,80.96,81.02,80.91,81.0,183421.0,79.3871,79.4459,79.338,79.4263,183421.0
2024-11-14 12:30:00,81.0,81.09,80.94,81.08,278611.0,79.4263,79.5146,79.3675,79.5047,278611.0
2024-11-14 13:00:00,81.08,81.1,81.0,81.01,191587.0,79.5047,79.5244,79.4263,79.4361,191587.0
2024-11-14 13:30:00,81.01,81.05,80.92,80.92,183329.0,79.4361,79.4753,79.3479,79.3479,183329.0
2024-11-14 14:00:00,80.93,81.12,80.92,81.12,298349.0,79.3577,79.544,79.3479,79.544,298349.0
2024-11-14 14:30:00,81.11,81.14,81.03,81.09,291737.0,79.5342,79.5636,79.4557,79.5146,291737.0
2024-11-14 15:00:00,81.09,81.1,80.86,80.94,652102.0,79.5146,79.5244,79.289,79.3675,652102.0
2024-11-14 15:30:00,80.94,80.97,80.6,80.67,2190653.0,79.3675,79.3969,79.0341,79.1027,2190653.0
2024-11-15 09:30:00,80.6,80.66,80.17,80.22,1509614.0,79.0341,79.0929,78.6124,78.6615,1509614.0
2024-11-15 10:00:00,80.22,80.42,80.07,80.39,858432.0,78.6615,78.8576,78.5144,78.8282,858432.0
2024-11-15 10:30:00,80.39,80.4,80.02,80.02,801922.0,78.8282,78.838,78.4653,78.4653,801922.0
2024-11-15 11:00:00,80.03,80.22,79.97,80.19,432911.0,78.4751,78.6615,78.4163,78.632,432911.0
2024-11-15 11:30:00,80.18,80.22,80.07,80.18,499462.0,78.6222,78.6615,78.5144,78.6222,499462.0
2024-11-15 12:00:00,80.17,80.24,80.12,80.2,373420.0,78.6124,78.6811,78.5634,78.6418,373420.0
2024-11-15 12:30:00,80.2,80.27,80.13,80.25,193770.0,78.6418,78.7105,78.5732,78.6909,193770.0
2024-11-15 13:00:00,80.25,80.42,80.25,80.39,269718.0,78.6909,78.8576,78.6909,78.8282,269718.0
2024-11-15 13:30:00,80.39,80.39,80.23,80.29,202769.0,78.8282,78.8282,78.6713,78.7301,202769.0
2024-11-15 14:00:00,80.3,80.33,80.19,80.23,207000.0,78.7399,78.7693,78.632,78.6713,207000.0
2024-11-15 14:30:00,80.23,80.3,80.18,80.21,380189.0,78.6713,78.7399,78.6222,78.6516,380189.0
2024-11-15 15:00:00,80.2,80.23,80.03,80.03,368443.0,78.6418,78.6713,78.4751,78.4751,368443.0
2024-11-15 15:30:00,80.04,80.08,79.91,79.99,2438101.0,78.485,78.5242,78.3575,78.4359,2438101.0
2024-11-18 09:30:00,80.2,80.44,80.05,80.42,943970.0,78.6418,78.8772,78.4948,78.8576,943970.0
2024-11-18 10:00:00,80.42,80.58,80.39,80.42,525662.0,78.8576,79.0145,78.8282,78.8576,525662.0
2024-11-18 10:30:00,80.42,80.58,80.4,80.53,433837.0,78.8576,79.0145,78.838,78.9654,433837.0
2024-11-18 11:00:00,80.52,80.63,80.41,80.42,559783.0,78.9556,79.0635,78.8478,78.8576,559783.0
2024-11-18 11:30:00,80.41,80.52,80.36,80.43,336943.0,78.8478,78.9556,78.7987,78.8674,336943.0
2024-11-18 12:00:00,80.42,80.57,80.39,80.56,180667.0,78.8576,79.0047,78.8282,78.9948,180667.0
2024-11-18 12:30:00,80.54,80.63,80.52,80.61,284577.0,78.9752,79.0635,78.9556,79.0439,284577.0
2024-11-18 13:00:00,80.6,80.63,80.53,80.6,373786.0,79.0341,79.0635,78.9654,79.0341,373786.0
2024-11-18 13:30:00,80.59,80.63,80.43,80.51,445818.0,79.0243,79.0635,78.8674,78.9458,445818.0
2024-11-18 14:00:00,80.51,80.62,80.5,80.58,247627.0,78.9458,79.0537,78.936,79.0145,247627.0
2024-11-18 14:30:00,80.58,80.67,80.57,80.62,275340.0,79.0145,79.1027,79.0047,79.0537,275340.0
2024-11-18 15:00:00,80.62,80.64,80.49,80.52,376701.0,79.0537,79.0733,78.9262,78.9556,376701.0
2024-11-18 15:30:00,80.52,80.55,80.43,80.54,1945427.0,78.9556,78.985,78.8674,78.9752,1945427.0
2024-11-19 09:30:00,80.73,80.8,80.13,80.3,1072689.0,79.1615,79.2302,78.5732,78.7399,1072689.0
2024-11-19 10:00:00,80.29,80.43,80.25,80.42,567574.0,78.7301,78.8674,78.6909,78.8576,567574.0
2024-11-19 10:30:00,80.42,80.76,80.39,80.63,595054.0,78.8576,79.191,78.8282,79.0635,595054.0
2024-11-19 11:00:00,80.63,80.75,80.54,80.73,253546.0,79.0635,79.1812,78.9752,79.1615,253546.0
2024-11-19 11:30:00,80.74,80.78,80.68,80.74,279313.0,79.1714,79.2106,79.1125,79.1714,279313.0
2024-11-19 12:00:00,80.75,80.84,80.71,80.84,432606.0,79.1812,79.2694,79.1419,79.2694,432606.0
2024-11-19 12:30:00,80.83,80.89,80.68,80.77,279031.0,79.2596,79.3184,79.1125,79.2008,279031.0
2024-11-19 13:00:00,80.76,80.76,80.67,80.71,170300.0,79.191,79.191,79.1027,79.1419,170300.0
2024-11-19 13:30:00,80.7,80.86,80.68,80.83,185602.0,79.1321,79.289,79.1125,79.2596,185602.0
2024-11-19 14:00:00,80.82,80.89,80.78,80.79,147548.0,79.2498,79.3184,79.2106,79.2204,147548.0
2024-11-19 14:30:00,80.79,80.79,80.59,80.66,388031.0,79.2204,79.2204,79.0243,79.0929,388031.0
2024-11-19 15:00:00,80.66,80.67,80.53,80.56,411484.0,79.0929,79.1027,78.9654,78.9948,411484.0
2024-11-19 15:30:00,80.57,80.66,80.51,80.63,1198403.0,79.0047,79.0929,78.9458,79.0635,1198403.0
2024-11-20 09:30:00,79.9,80.0,79.52,79.69,1354018.0,78.3477,78.4457,77.9751,78.1418,1354018.0
2024-11-20 10:00:00,79.69,79.77,79.56,79.73,1324363.0,78.1418,78.2202,78.0143,78.181,1324363.0
2024-11-20 10:30:00,79.73,79.74,79.61,79.67,482979.0,78.181,78.1908,78.0633,78.1221,482979.0
2024-11-20 11:00:00,79.67,79.78,79.59,79.72,463077.0,78.1221,78.23,78.0437,78.1712,463077.0
2024-11-20 11:30:00,79.72,79.81,79.65,79.79,317270.0,78.1712,78.2594,78.1025,78.2398,317270.0
2024-11-20 12:00:00,79.79,79.88,79.78,79.87,136966.0,78.2398,78.3281,78.23,78.3183,136966.0
2024-11-20 12:30:00,79.87,80.07,79.87,79.94,194423.0,78.3183,78.5144,78.3183,78.3869,194423.0
2024-11-20 13:00:00,79.93,79.99,79.9,79.98,202455.0,78.3771,78.4359,78.3477,78.4261,202455.0
2024-11-20 13:30:00,79.98,80.04,79.95,80.03,188067.0,78.4261,78.485,78.3967,78.4751,188067.0
2024-11-20 14:00:00,80.03,80.06,79.99,80.03,181308.0,78.4751,78.5046,78.4359,78.4751,181308.0
2024-11-20 14:30:00,80.04,80.15,80.03,80.07,294607.0,78.485,78.5928,78.4751,78.5144,294607.0
2024-11-20 15:00:00,80.07,80.07,79.97,80.0,279887.0,78.5144,78.5144,78.4163,78.4457,279887.0
2024-11-20 15:30:00,80.0,80.21,79.99,80.2,894998.0,78.4457,78.6516,78.4359,78.6418,894998.0
2024-11-21 09:30:00,80.31,80.42,80.09,80.39,788967.0,78.7497,78.8576,78.534,78.8282,788967.0
2024-11-21 10:00:00,80.39,80.68,80.36,80.65,537960.0,78.8282,79.1125,78.7987,79.0831,537960.0
2024-11-21 10:30:00,80.64,81.08,80.62,81.02,740961.0,79.0733,79.5047,79.0537,79.4459,740961.0
2024-11-21 11:00:00,81.03,81.06,80.9,80.94,485855.0,79.4557,79.4851,79.3282,79.3675,485855.0
2024-11-21 11:30:00,80.95,81.02,80.8,80.89,385926.0,79.3773,79.4459,79.2302,79.3184,385926.0
2024-11-21 12:00:00,80.89,81.03,80.83,81.01,176367.0,79.3184,79.4557,79.2596,79.4361,176367.0
2024-11-21 12:30:00,81.02,81.16,81.01,81.11,319980.0,79.4459,79.5832,79.4361,79.5342,319980.0
2024-11-21 13:00:00,81.1,81.18,81.08,81.17,273929.0,79.5244,79.6028,79.5047,79.593,273929.0
2024-11-21 13:30:00,81.17,81.17,81.08,81.12,148778.0,79.593,79.593,79.5047,79.544,148778.0
2024-11-21 14:00:00,81.12,81.14,81.02,81.06,337126.0,79.544,79.5636,79.4459,79.4851,337126.0
2024-11-21 14:30:00,81.06,81.07,80.97,81.06,270961.0,79.4851,79.4949,79.3969,79.4851,270961.0
2024-11-21 15:00:00,81.06,81.06,80.94,81.0,223437.0,79.4851,79.4851,79.3675,79.4263,223437.0
2024-11-21 15:30:00,81.01,81.12,80.93,81.08,1696574.0,79.4361,79.544,79.3577,79.5047,1696574.0
2024-11-22 09:30:00,81.54,81.88,81.44,81.81,966756.0,79.9558,80.2892,79.8578,80.2206,966756.0
2024-11-22 10:00:00,81.81,81.84,81.6,81.66,821923.0,80.2206,80.25,80.0146,80.0735,821923.0
2024-11-22 10:30:00,81.67,81.78,81.65,81.75,698079.0,80.0833,80.1911,80.0637,80.1617,698079.0
2024-11-22 11:00:00,81.76,81.8,81.67,81.77,189017.0,80.1715,80.2108,80.0833,80.1813,189017.0
2024-11-22 11:30:00,81.77,81.82,81.68,81.79,176159.0,80.1813,80.2304,80.0931,80.201,176159.0
2024-11-22 12:00:00,81.8,81.89,81.76,81.76,244705.0,80.2108,80.299,80.1715,80.1715,244705.0
2024-11-22 12:30:00,81.76,81.82,81.69,81.77,412869.0,80.1715,80.2304,80.1029,80.1813,412869.0
2024-11-22 13:00:00,81.77,81.86,81.76,81.8,369732.0,80.1813,80.2696,80.1715,80.2108,369732.0
2024-11-22 13:30:00,81.8,81.84,81.7,81.84,150248.0,80.2108,80.25,80.1127,80.25,150248.0
2024-11-22 14:00:00,81.84,81.85,81.67,81.79,191353.0,80.25,80.2598,80.0833,80.201,191353.0
2024-11-22 14:30:00,81.8,81.85,81.74,81.75,224774.0,80.2108,80.2598,80.1519,80.1617,224774.0
2024-11-22 15:00:00,81.74,81.75,81.55,81.69,653493.0,80.1519,80.1617,79.9656,80.1029,653493.0
2024-11-22 15:30:00,81.69,81.91,81.67,81.82,1468525.0,80.1029,80.3186,80.0833,80.2304,1468525.0
2024-11-25 09:30:00,82.33,82.63,82.24,82.49,1001767.0,80.7305,81.0246,80.6422,80.8874,1001767.0
2024-11-25 10:00:00,82.5,82.52,82.3,82.37,472691.0,80.8972,80.9168,80.701,80.7697,472691.0
2024-11-25 10:30:00,82.37,82.41,82.27,82.37,224847.0,80.7697,80.8089,80.6716,80.7697,224847.0
2024-11-25 11:00:00,82.37,82.37,82.11,82.12,209485.0,80.7697,80.7697,80.5147,80.5245,209485.0
2024-11-25 11:30:00,82.12,82.16,82.04,82.09,494407.0,80.5245,80.5638,80.4461,80.4951,494407.0
2024-11-25 12:00:00,82.1,82.27,82.09,82.18,246738.0,80.5049,80.6716,80.4951,80.5834,246738.0
2024-11-25 12:30:00,82.18,82.21,82.09,82.17,156492.0,80.5834,80.6128,80.4951,80.5736,156492.0
2024-11-25 13:00:00,82.17,82.34,82.16,82.32,325675.0,80.5736,80.7403,80.5638,80.7207,325675.0
2024-11-25 13:30:00,82.32,82.39,82.28,82.37,175497.0,80.7207,80.7893,80.6814,80.7697,175497.0
2024-11-25 14:00:00,82.36,82.37,82.19,82.2,222341.0,80.7599,80.7697,80.5932,80.603,222341.0
2024-11-25 14:30:00,82.2,82.26,82.18,82.25,211047.0,80.603,80.6618,80.5834,80.652,211047.0
2024-11-25 15:00:00,82.25,82.3,82.22,82.25,389419.0,80.652,80.701,80.6226,80.652,389419.0
2024-11-25 15:30:00,82.25,82.29,82.13,82.27,2259973.0,80.652,80.6912,80.5343,80.6716,2259973.0
2024-11-26 09:30:00,82.25,82.54,82.24,82.43,954615.0,80.652,80.9364,80.6422,80.8285,954615.0
2024-11-26 10:00:00,82.43,82.48,82.24,82.33,474827.0,80.8285,80.8775,80.6422,80.7305,474827.0
2024-11-26 10:30:00,82.33,82.38,82.14,82.2,851138.0,80.7305,80.7795,80.5442,80.603,851138.0
2024-11-26 11:00:00,82.2,82.29,82.18,82.24,212619.0,80.603,80.6912,80.5834,80.6422,212619.0
2024-11-26 11:30:00,82.24,82.43,82.23,82.39,357478.0,80.6422,80.8285,80.6324,80.7893,357478.0
2024-11-26 12:00:00,82.4,82.48,82.32,82.39,162983.0,80.7991,80.8775,80.7207,80.7893,162983.0
2024-11-26 12:30:00,82.39,82.48,82.37,82.47,121345.0,80.7893,80.8775,80.7697,80.8677,121345.0
2024-11-26 13:00:00,82.47,82.57,82.47,82.5,287948.0,80.8677,80.9658,80.8677,80.8972,287948.0
2024-11-26 13:30:00,82.5,82.56,82.47,82.55,96876.0,80.8972,80.956,80.8677,80.9462,96876.0
2024-11-26 14:00:00,82.55,82.63,82.52,82.63,117277.0,80.9462,81.0246,80.9168,81.0246,117277.0
2024-11-26 14:30:00,82.63,82.67,82.62,82.65,140153.0,81.0246,81.0639,81.0148,81.0442,140153.0
2024-11-26 15:00:00,82.64,82.66,82.55,82.55,276800.0,81.0344,81.054,80.9462,80.9462,276800.0
2024-11-26 15:30:00,82.56,82.71,82.54,82.63,1697620.0,80.956,81.1031,80.9364,81.0246,1697620.0
2024-11-27 09:30:00,83.0,83.1,82.86,82.95,592984.0,81.3874,81.4855,81.2502,81.3384,592984.0
2024-11-27 10:00:00,82.94,83.16,82.85,83.16,302765.0,81.3286,81.5443,81.2404,81.5443,302765.0
2024-11-27 10:30:00,83.16,83.24,83.1,83.15,956792.0,81.5443,81.6228,81.4855,81.5345,956792.0
2024-11-27 11:00:00,83.14,83.17,83.08,83.1,166947.0,81.5247,81.5541,81.4659,81.4855,166947.0
2024-11-27 11:30:00,83.11,83.17,83.07,83.16,186532.0,81.4953,81.5541,81.4561,81.5443,186532.0
2024-11-27 12:00:00,83.16,83.24,83.07,83.11,321234.0,81.5443,81.6228,81.4561,81.4953,321234.0
2024-11-27 12:30:00,83.11,83.13,83.07,83.11,297395.0,81.4953,81.5149,81.4561,81.4953,297395.0
2024-11-27 13:00:00,83.12,83.12,82.95,82.95,150986.0,81.5051,81.5051,81.3384,81.3384,150986.0
2024-11-27 13:30:00,82.95,82.97,82.92,82.95,297029.0,81.3384,81.358,81.309,81.3384,297029.0
2024-11-27 14:00:00,82.95,82.95,82.84,82.85,176197.0,81.3384,81.3384,81.2306,81.2404,176197.0
2024-11-27 14:30:00,82.84,82.9,82.8,82.81,210526.0,81.2306,81.2894,81.1913,81.2011,210526.0
2024-11-27 15:00:00,82.8,82.8,82.7,82.72,490856.0,81.1913,81.1913,81.0933,81.1129,490856.0
2024-11-27 15:30:00,82.72,82.85,82.64,82.8,1382046.0,81.1129,81.2404,81.0344,81.1913,1382046.0
2024-11-29 09:30:00,82.78,82.97,82.67,82.89,521368.0,81.1717,81.358,81.0639,81.2796,521368.0
2024-11-29 10:00:00,82.89,82.99,82.83,82.92,520772.0,81.2796,81.3776,81.2207,81.309,520772.0
2024-11-29 10:30:00,82.92,82.95,82.83,82.91,267534.0,81.309,81.3384,81.2207,81.2992,267534.0
2024-11-29 11:00:00,82.91,83.05,82.85,83.03,356215.0,81.2992,81.4365,81.2404,81.4169,356215.0
2024-11-29 11:30:00,83.03,83.07,82.97,83.04,267526.0,81.4169,81.4561,81.358,81.4267,267526.0
2024-11-29 12:00:00,83.05,83.2,83.04,83.14,293631.0,81.4365,81.5836,81.4267,81.5247,293631.0
2024-11-29 12:30:00,83.14,83.3,83.14,83.21,1136100.0,81.5247,81.6816,81.5247,81.5934,1136100.0
2024-12-02 09:30:00,83.08,83.15,82.52,82.68,1540529.0,81.4659,81.5345,80.9168,81.0737,1540529.0
2024-12-02 10:00:00,82.68,82.78,82.62,82.77,648895.0,81.0737,81.1717,81.0148,81.1619,648895.0
2024-12-02 10:30:00,82.77,82.98,82.71,82.9,435833.0,81.1619,81.3678,81.1031,81.2894,435833.0
2024-12-02 11:00:00,82.91,83.05,82.86,83.02,275854.0,81.2992,81.4365,81.2502,81.4071,275854.0
2024-12-02 11:30:00,83.01,83.05,82.87,82.92,186773.0,81.3972,81.4365,81.26,81.309,186773.0
2024-12-02 12:00:00,82.92,82.93,82.73,82.77,567819.0,81.309,81.3188,81.1227,81.1619,567819.0
2024-12-02 12:30:00,82.77,82.82,82.74,82.79,323561.0,81.1619,81.2109,81.1325,81.1815,323561.0
2024-12-02 13:00:00,82.79,83.0,82.77,82.98,320908.0,81.1815,81.3874,81.1619,81.3678,320908.0
2024-12-02 13:30:00,82.98,83.01,82.93,82.96,422986.0,81.3678,81.3972,81.3188,81.3482,422986.0
2024-12-02 14:00:00,82.96,83.05,82.95,83.04,426001.0,81.3482,81.4365,81.3384,81.4267,426001.0
2024-12-02 14:30:00,83.03,83.08,82.98,83.05,470315.0,81.4169,81.4659,81.3678,81.4365,470315.0
2024-12-02 15:00:00,83.04,83.07,83.0,83.06,429594.0,81.4267,81.4561,81.3874,81.4463,429594.0
2024-12-02 15:30:00,83.05,83.22,83.04,83.12,2193089.0,81.4365,81.6032,81.4267,81.5051,2193089.0
2024-12-03 09:30:00,83.05,83.11,82.55,82.71,1003497.0,81.4365,81.4953,80.9462,81.1031,1003497.0
2024-12-03 10:00:00,82.72,82.83,82.63,82.74,372986.0,81.1129,81.2207,81.0246,81.1325,372986.0
2024-12-03 10:30:00,82.73,82.84,82.63,82.75,538410.0,81.1227,81.2306,81.0246,81.1423,538410.0
2024-12-03 11:00:00,82.75,82.78,82.54,82.63,754457.0,81.1423,81.1717,80.9364,81.0246,754457.0
2024-12-03 11:30:00,82.63,82.76,82.63,82.75,327477.0,81.0246,81.1521,81.0246,81.1423,327477.0
2024-12-03 12:00:00,82.75,82.86,82.7,82.86,214827.0,81.1423,81.2502,81.0933,81.2502,214827.0
2024-12-03 12:30:00,82.87,82.94,82.73,82.77,286188.0,81.26,81.3286,81.1227,81.1619,286188.0
2024-12-03 13:00:00,82.77,82.89,82.68,82.87,725722.0,81.1619,81.2796,81.0737,81.26,725722.0
2024-12-03 13:30:00,82.87,82.95,82.85,82.88,552341.0,81.26,81.3384,81.2404,81.2698,552341.0
2024-12-03 14:00:00,82.87,82.88,82.81,82.87,503654.0,81.26,81.2698,81.2011,81.26,503654.0
2024-12-03 14:30:00,82.87,82.9,82.84,82.89,426462.0,81.26,81.2894,81.2306,81.2796,426462.0
2024-12-03 15:00:00,82.88,82.9,82.83,82.85,623891.0,81.2698,81.2894,81.2207,81.2404,623891.0
2024-12-03 15:30:00,82.84,82.85,82.65,82.68,2522696.0,81.2306,81.2404,81.0442,81.0737,2522696.0
2024-12-04 09:30:00,82.47,82.58,82.11,82.22,973139.0,80.8677,80.9756,80.5147,80.6226,973139.0
2024-12-04 10:00:00,82.22,82.22,82.04,82.16,280280.0,80.6226,80.6226,80.4461,80.5638,280280.0
2024-12-04 10:30:00,82.17,82.24,82.1,82.24,447874.0,80.5736,80.6422,80.5049,80.6422,447874.0
2024-12-04 11:00:00,82.25,82.43,82.19,82.37,341563.0,80.652,80.8285,80.5932,80.7697,341563.0
2024-12-04 11:30:00,82.38,82.45,82.35,82.41,199179.0,80.7795,80.8481,80.7501,80.8089,199179.0
2024-12-04 12:00:00,82.41,82.43,82.3,82.32,107773.0,80.8089,80.8285,80.701,80.7207,107773.0
2024-12-04 12:30:00,82.31,82.38,82.3,82.32,166584.0,80.7108,80.7795,80.701,80.7207,166584.0
2024-12-04 13:00:00,82.33,82.34,82.21,82.3,612039.0,80.7305,80.7403,80.6128,80.701,612039.0
2024-12-04 13:30:00,82.29,82.34,82.19,82.29,462530.0,80.6912,80.7403,80.5932,80.6912,462530.0
2024-12-04 14:00:00,82.28,82.4,82.26,82.34,1289056.0,80.6814,80.7991,80.6618,80.7403,1289056.0
2024-12-04 14:30:00,82.34,82.35,82.25,82.3,354995.0,80.7403,80.7501,80.652,80.701,354995.0
2024-12-04 15:00:00,82.3,82.39,82.3,82.33,622571.0,80.701,80.7893,80.701,80.7305,622571.0
2024-12-04 15:30:00,82.33,82.47,82.29,82.46,2579054.0,80.7305,80.8677,80.6912,80.8579,2579054.0
2024-12-05 09:30:00,82.55,82.65,82.34,82.47,1045976.0,80.9462,81.0442,80.7403,80.8677,1045976.0
2024-12-05 10:00:00,82.47,82.6,82.35,82.37,590831.0,80.8677,80.9952,80.7501,80.7697,590831.0
2024-12-05 10:30:00,82.37,82.67,82.32,82.63,350379.0,80.7697,81.0639,80.7207,81.0246,350379.0
2024-12-05 11:00:00,82.63,82.65,82.49,82.57,233738.0,81.0246,81.0442,80.8874,80.9658,233738.0
2024-12-05 11:30:00,82.58,82.62,82.51,82.56,147231.0,80.9756,81.0148,80.907,80.956,147231.0
2024-12-05 12:00:00,82.55,82.62,82.51,82.62,261117.0,80.9462,81.0148,80.907,81.0148,261117.0
2024-12-05 12:30:00,82.61,82.78,82.6,82.76,246387.0,81.005,81.1717,80.9952,81.1521,246387.0
2024-12-05 13:00:00,82.75,82.84,82.74,82.82,494385.0,81.1423,81.2306,81.1325,81.2109,494385.0
2024-12-05 13:30:00,82.81,82.91,82.76,82.88,251924.0,81.2011,81.2992,81.1521,81.2698,251924.0
2024-12-05 14:00:00,82.88,82.88,82.74,82.77,544929.0,81.2698,81.2698,81.1325,81.1619,544929.0
2024-12-05 14:30:00,82.76,82.83,82.75,82.79,401347.0,81.1521,81.2207,81.1423,81.1815,401347.0
2024-12-05 15:00:00,82.78,82.82,82.74,82.81,376453.0,81.1717,81.2109,81.1325,81.2011,376453.0
2024-12-05 15:30:00,82.81,82.95,82.72,82.79,2805470.0,81.2011,81.3384,81.1129,81.1815,2805470.0
2024-12-06 09:30:00,82.81,83.29,82.81,83.24,1384935.0,81.2011,81.6718,81.2011,81.6228,1384935.0
2024-12-06 10:00:00,83.24,83.25,83.03,83.12,478693.0,81.6228,81.6326,81.4169,81.5051,478693.0
2024-12-06 10:30:00,83.11,83.11,83.0,83.09,345551.0,81.4953,81.4953,81.3874,81.4757,345551.0
2024-12-06 11:00:00,83.08,83.08,82.84,82.87,261844.0,81.4659,81.4659,81.2306,81.26,261844.0
2024-12-06 11:30:00,82.86,82.98,82.83,82.9,222790.0,81.2502,81.3678,81.2207,81.2894,222790.0
2024-12-06 12:00:00,82.89,82.9,82.71,82.8,251041.0,81.2796,81.2894,81.1031,81.1913,251041.0
2024-12-06 12:30:00,82.8,82.9,82.78,82.88,274986.0,81.1913,81.2894,81.1717,81.2698,274986.0
2024-12-06 13:00:00,82.88,82.95,82.82,82.83,236893.0,81.2698,81.3384,81.2109,81.2207,236893.0
2024-12-06 13:30:00,82.83,82.84,82.77,82.79,188559.0,81.2207,81.2306,81.1619,81.1815,188559.0
2024-12-06 14:00:00,82.79,82.81,82.6,82.62,379728.0,81.1815,81.2011,80.9952,81.0148,379728.0
2024-12-06 14:30:00,82.62,82.63,82.58,82.61,335647.0,81.0148,81.0246,80.9756,81.005,335647.0
2024-12-06 15:00:00,82.61,82.64,82.57,82.59,295580.0,81.005,81.0344,80.9658,80.9854,295580.0
2024-12-06 15:30:00,82.59,82.6,82.39,82.39,1117720.0,80.9854,80.9952,80.7893,80.7893,1117720.0
2024-12-09 09:30:00,82.5,82.63,82.02,82.12,1096970.0,80.8972,81.0246,80.4265,80.5245,1096970.0
2024-12-09 10:00:00,82.13,82.56,82.03,82.54,2493592.0,80.5343,80.956,80.4363,80.9364,2493592.0
2024-12-09 10:30:00,82.53,82.88,82.49,82.62,487415.0,80.9266,81.2698,80.8874,81.0148,487415.0
2024-12-09 11:00:00,82.62,82.71,82.46,82.49,705512.0,81.0148,81.1031,80.8579,80.8874,705512.0
2024-12-09 11:30:00,82.48,82.5,82.35,82.48,278224.0,80.8775,80.8972,80.7501,80.8775,278224.0
2024-12-09 12:00:00,82.48,82.56,82.4,82.55,335956.0,80.8775,80.956,80.7991,80.9462,335956.0
2024-12-09 12:30:00,82.54,82.64,82.51,82.55,701065.0,80.9364,81.0344,80.907,80.9462,701065.0
2024-12-09 13:00:00,82.55,82.56,82.48,82.56,139373.0,80.9462,80.956,80.8775,80.956,139373.0
2024-12-09 13:30:00,82.56,82.6,82.52,82.55,223445.0,80.956,80.9952,80.9168,80.9462,223445.0
2024-12-09 14:00:00,82.54,82.54,82.46,82.51,203256.0,80.9364,80.9364,80.8579,80.907,203256.0
2024-12-09 14:30:00,82.52,82.57,82.46,82.47,289391.0,80.9168,80.9658,80.8579,80.8677,289391.0
2024-12-09 15:00:00,82.47,82.48,82.33,82.4,795840.0,80.8677,80.8775,80.7305,80.7991,795840.0
2024-12-09 15:30:00,82.4,82.4,82.21,82.27,1936202.0,80.7991,80.7991,80.6128,80.6716,1936202.0
2024-12-10 09:30:00,82.19,82.2,81.86,82.05,993628.0,80.5932,80.603,80.2696,80.4559,993628.0
2024-12-10 10:00:00,82.04,82.24,81.91,82.19,722363.0,80.4461,80.6422,80.3186,80.5932,722363.0
2024-12-10 10:30:00,82.19,82.45,82.14,82.42,339755.0,80.5932,80.8481,80.5442,80.8187,339755.0
2024-12-10 11:00:00,82.42,82.62,82.39,82.61,334087.0,80.8187,81.0148,80.7893,81.005,334087.0
2024-12-10 11:30:00,82.6,82.71,82.53,82.54,339266.0,80.9952,81.1031,80.9266,80.9364,339266.0
2024-12-10 12:00:00,82.55,82.67,82.5,82.57,248679.0,80.9462,81.0639,80.8972,80.9658,248679.0
2024-12-10 12:30:00,82.56,82.7,82.54,82.64,598568.0,80.956,81.0933,80.9364,81.0344,598568.0
2024-12-10 13:00:00,82.64,82.67,82.55,82.59,267749.0,81.0344,81.0639,80.9462,80.9854,267749.0
2024-12-10 13:30:00,82.59,82.63,82.55,82.63,189121.0,80.9854,81.0246,80.9462,81.0246,189121.0
2024-12-10 14:00:00,82.62,82.64,82.56,82.61,246074.0,81.0148,81.0344,80.956,81.005,246074.0
2024-12-10 14:30:00,82.61,82.78,82.58,82.74,336841.0,81.005,81.1717,80.9756,81.1325,336841.0
2024-12-10 15:00:00,82.73,82.84,82.69,82.76,623244.0,81.1227,81.2306,81.0835,81.1521,623244.0
2024-12-10 15:30:00,82.75,82.8,82.49,82.65,1734856.0,81.1423,81.1913,80.8874,81.0442,1734856.0
2024-12-11 09:30:00,82.77,83.11,82.6,82.8,982078.0,81.1619,81.4953,80.9952,81.1913,982078.0
2024-12-11 10:00:00,82.78,83.03,82.73,82.97,433096.0,81.1717,81.4169,81.1227,81.358,433096.0
2024-12-11 10:30:00,82.97,83.07,82.9,82.98,401193.0,81.358,81.4561,81.2894,81.3678,401193.0
2024-12-11 11:00:00,82.96,82.96,82.77,82.87,391052.0,81.3482,81.3482,81.1619,81.26,391052.0
2024-12-11 11:30:00,82.88,83.01,82.77,82.86,378628.0,81.2698,81.3972,81.1619,81.2502,378628.0
2024-12-11 12:00:00,82.86,82.93,82.75,82.78,365383.0,81.2502,81.3188,81.1423,81.1717,365383.0
2024-12-11 12:30:00,82.78,82.79,82.69,82.72,163271.0,81.1717,81.1815,81.0835,81.1129,163271.0
2024-12-11 13:00:00,82.72,82.76,82.62,82.65,146142.0,81.1129,81.1521,81.0148,81.0442,146142.0
2024-12-11 13:30:00,82.65,82.66,82.43,82.47,547390.0,81.0442,81.054,80.8285,80.8677,547390.0
2024-12-11 14:00:00,82.46,82.49,82.38,82.41,165788.0,80.8579,80.8874,80.7795,80.8089,165788.0
2024-12-11 14:30:00,82.41,82.44,82.35,82.38,204438.0,80.8089,80.8383,80.7501,80.7795,204438.0
2024-12-11 15:00:00,82.39,82.4,82.15,82.17,272129.0,80.7893,80.7991,80.554,80.5736,272129.0
2024-12-11 15:30:00,82.17,82.18,81.97,82.02,2216925.0,80.5736,80.5834,80.3775,80.4265,2216925.0
2024-12-12 09:30:00,82.53,82.62,82.12,82.25,737507.0,80.9266,81.0148,80.5245,80.652,737507.0
2024-12-12 10:00:00,82.25,82.47,82.2,82.47,335960.0,80.652,80.8677,80.603,80.8677,335960.0
2024-12-12 10:30:00,82.46,82.52,82.38,82.47,194396.0,80.8579,80.9168,80.7795,80.8677,194396.0
2024-12-12 11:00:00,82.47,82.59,82.37,82.56,204900.0,80.8677,80.9854,80.7697,80.956,204900.0
2024-12-12 11:30:00,82.55,82.6,82.48,82.48,149874.0,80.9462,80.9952,80.8775,80.8775,149874.0
2024-12-12 12:00:00,82.48,82.57,82.41,82.54,119151.0,80.8775,80.9658,80.8089,80.9364,119151.0
2024-12-12 12:30:00,82.53,82.57,82.42,82.51,160490.0,80.9266,80.9658,80.8187,80.907,160490.0
2024-12-12 13:00:00,82.51,82.52,82.39,82.4,141954.0,80.907,80.9168,80.7893,80.7991,141954.0
2024-12-12 13:30:00,82.4,82.41,82.29,82.32,199192.0,80.7991,80.8089,80.6912,80.7207,199192.0
2024-12-12 14:00:00,82.32,82.36,82.24,82.26,279421.0,80.7207,80.7599,80.6422,80.6618,279421.0
2024-12-12 14:30:00,82.26,82.26,82.11,82.15,335486.0,80.6618,80.6618,80.5147,80.554,335486.0
2024-12-12 15:00:00,82.15,82.34,82.11,82.31,359972.0,80.554,80.7403,80.5147,80.7108,359972.0
2024-12-12 15:30:00,82.32,82.36,82.21,82.23,1039659.0,80.7207,80.7599,80.6128,80.6324,1039659.0
2024-12-13 09:30:00,82.09,82.26,81.63,81.98,1118868.0,80.4951,80.6618,80.0441,80.3873,1118868.0
2024-12-13 10:00:00,81.98,82.14,81.87,82.12,500150.0,80.3873,80.5442,80.2794,80.5245,500150.0
2024-12-13 10:30:00,82.12,82.38,82.0,82.37,614944.0,80.5245,80.7795,80.4069,80.7697,614944.0
2024-12-13 11:00:00,82.37,82.48,82.25,82.48,597838.0,80.7697,80.8775,80.652,80.8775,597838.0
2024-12-13 11:30:00,82.48,82.52,82.4,82.43,379118.0,80.8775,80.9168,80.7991,80.8285,379118.0
2024-12-13 12:00:00,82.43,82.43,82.22,82.31,164002.0,80.8285,80.8285,80.6226,80.7108,164002.0
2024-12-13 12:30:00,82.31,82.34,82.14,82.15,193921.0,80.7108,80.7403,80.5442,80.554,193921.0
2024-12-13 13:00:00,82.15,82.25,82.13,82.23,256374.0,80.554,80.652,80.5343,80.6324,256374.0
2024-12-13 13:30:00,82.23,82.24,82.09,82.1,422630.0,80.6324,80.6422,80.4951,80.5049,422630.0
2024-12-13 14:00:00,82.1,82.16,81.99,82.01,236711.0,80.5049,80.5638,80.3971,80.4167,236711.0
2024-12-13 14:30:00,82.01,82.09,81.99,82.05,187709.0,80.4167,80.4951,80.3971,80.4559,187709.0
2024-12-13 15:00:00,82.05,82.12,82.03,82.06,267535.0,80.4559,80.5245,80.4363,80.4657,267535.0
2024-12-13 15:30:00,82.06,82.22,82.04,82.06,1414427.0,80.4657,80.6226,80.4461,80.4657,1414427.0
2024-12-16 09:30:00,82.07,82.24,81.98,82.07,1110694.0,80.4755,80.6422,80.3873,80.4755,1110694.0
2024-12-16 10:00:00,82.08,82.39,82.07,82.31,1068715.0,80.4853,80.7893,80.4755,80.7108,1068715.0
2024-12-16 10:30:00,82.3,82.48,82.29,82.4,215863.0,80.701,80.8775,80.6912,80.7991,215863.0
2024-12-16 11:00:00,82.41,82.42,82.24,82.28,197661.0,80.8089,80.8187,80.6422,80.6814,197661.0
2024-12-16 11:30:00,82.28,82.42,82.22,82.4,122769.0,80.6814,80.8187,80.6226,80.7991,122769.0
2024-12-16 12:00:00,82.4,82.47,82.37,82.41,145937.0,80.7991,80.8677,80.7697,80.8089,145937.0
2024-12-16 12:30:00,82.41,82.44,82.3,82.32,116542.0,80.8089,80.8383,80.701,80.7207,116542.0
2024-12-16 13:00:00,82.31,82.32,82.18,82.26,144952.0,80.7108,80.7207,80.5834,80.6618,144952.0
2024-12-16 13:30:00,82.25,82.26,82.14,82.15,107581.0,80.652,80.6618,80.5442,80.554,107581.0
2024-12-16 14:00:00,82.15,82.17,81.92,81.92,202804.0,80.554,80.5736,80.3284,80.3284,202804.0
2024-12-16 14:30:00,81.92,81.98,81.87,81.95,469203.0,80.3284,80.3873,80.2794,80.3578,469203.0
2024-12-16 15:00:00,81.95,81.96,81.78,81.84,358068.0,80.3578,80.3676,80.1911,80.25,358068.0
2024-12-16 15:30:00,81.84,81.87,81.59,81.62,1293024.0,80.25,80.2794,80.0048,80.0343,1293024.0
2024-12-17 09:30:00,81.46,81.75,81.38,81.71,1022211.0,79.8774,80.1617,79.7989,80.1225,1022211.0
2024-12-17 10:00:00,81.7,81.89,81.63,81.87,680428.0,80.1127,80.299,80.0441,80.2794,680428.0
2024-12-17 10:30:00,81.87,81.87,81.66,81.67,370175.0,80.2794,80.2794,80.0735,80.0833,370175.0
2024-12-17 11:00:00,81.67,81.82,81.51,81.54,388250.0,80.0833,80.2304,79.9264,79.9558,388250.0
2024-12-17 11:30:00,81.53,81.65,81.42,81.65,188327.0,79.946,80.0637,79.8381,80.0637,188327.0
2024-12-17 12:00:00,81.66,81.7,81.49,81.5,236507.0,80.0735,80.1127,79.9068,79.9166,236507.0
2024-12-17 12:30:00,81.5,81.56,81.46,81.52,253982.0,79.9166,79.9754,79.8774,79.9362,253982.0
2024-12-17 13:00:00,81.53,81.56,81.4,81.56,250219.0,79.946,79.9754,79.8185,79.9754,250219.0
2024-12-17 13:30:00,81.56,81.59,81.46,81.56,238152.0,79.9754,80.0048,79.8774,79.9754,238152.0
2024-12-17 14:00:00,81.56,81.6,81.43,81.45,214111.0,79.9754,80.0146,79.8479,79.8676,214111.0
2024-12-17 14:30:00,81.45,81.46,81.37,81.39,626285.0,79.8676,79.8774,79.7891,79.8087,626285.0
2024-12-17 15:00:00,81.39,81.42,81.33,81.4,457848.0,79.8087,79.8381,79.7499,79.8185,457848.0
2024-12-17 15:30:00,81.39,81.59,81.36,81.48,2299315.0,79.8087,80.0048,79.7793,79.897,2299315.0
2024-12-18 09:30:00,81.05,81.29,80.86,81.27,1503746.0,79.4753,79.7107,79.289,79.6911,1503746.0
2024-12-18 10:00:00,81.26,81.33,81.15,81.23,523288.0,79.6812,79.7499,79.5734,79.6518,523288.0
2024-12-18 10:30:00,81.23,81.38,81.21,81.28,730591.0,79.6518,79.7989,79.6322,79.7009,730591.0
2024-12-18 11:00:00,81.27,81.3,81.17,81.28,832812.0,79.6911,79.7205,79.593,79.7009,832812.0
2024-12-18 11:30:00,81.27,81.38,81.25,81.31,176519.0,79.6911,79.7989,79.6714,79.7303,176519.0
2024-12-18 12:00:00,81.31,81.43,81.29,81.34,331675.0,79.7303,79.8479,79.7107,79.7597,331675.0
2024-12-18 12:30:00,81.34,81.34,81.17,81.2,98191.0,79.7597,79.7597,79.593,79.6224,98191.0
2024-12-18 13:00:00,81.19,81.21,81.04,81.1,434464.0,79.6126,79.6322,79.4655,79.5244,434464.0
2024-12-18 13:30:00,81.1,81.25,81.09,81.22,1303866.0,79.5244,79.6714,79.5146,79.642,1303866.0
2024-12-18 14:00:00,81.21,81.22,80.76,80.76,937206.0,79.6322,79.642,79.191,79.191,937206.0
2024-12-18 14:30:00,80.76,80.88,80.66,80.71,754649.0,79.191,79.3086,79.0929,79.1419,754649.0
2024-12-18 15:00:00,80.72,81.01,80.67,80.98,2495028.0,79.1517,79.4361,79.1027,79.4067,2495028.0
2024-12-18 15:30:00,80.98,81.08,80.21,80.24,4575767.0,79.4067,79.5047,78.6516,78.6811,4575767.0
2024-12-19 09:30:00,80.16,80.56,79.71,79.94,2109643.0,78.6026,78.9948,78.1614,78.3869,2109643.0
2024-12-19 10:00:00,79.94,80.14,79.83,80.13,888098.0,78.3869,78.583,78.279,78.5732,888098.0
2024-12-19 10:30:00,80.12,80.26,80.05,80.11,1162872.0,78.5634,78.7007,78.4948,78.5536,1162872.0
2024-12-19 11:00:00,80.09,80.19,79.98,80.14,512191.0,78.534,78.632,78.4261,78.583,512191.0
2024-12-19 11:30:00,80.14,80.14,79.87,79.89,585816.0,78.583,78.583,78.3183,78.3379,585816.0
2024-12-19 12:00:00,79.88,80.07,79.87,79.98,566407.0,78.3281,78.5144,78.3183,78.4261,566407.0
2024-12-19 12:30:00,79.99,80.12,79.89,80.1,211206.0,78.4359,78.5634,78.3379,78.5438,211206.0
2024-12-19 13:00:00,80.11,80.33,79.97,80.32,411137.0,78.5536,78.7693,78.4163,78.7595,411137.0
2024-12-19 13:30:00,80.31,80.32,80.17,80.31,863821.0,78.7497,78.7595,78.6124,78.7497,863821.0
2024-12-19 14:00:00,80.31,80.33,80.07,80.18,410196.0,78.7497,78.7693,78.5144,78.6222,410196.0
2024-12-19 14:30:00,80.19,80.2,80.05,80.05,259772.0,78.632,78.6418,78.4948,78.4948,259772.0
2024-12-19 15:00:00,80.05,80.13,80.02,80.06,512857.0,78.4948,78.5732,78.4653,78.5046,512857.0
2024-12-19 15:30:00,80.06,80.12,79.66,79.68,3452755.0,78.5046,78.5634,78.1123,78.1319,3452755.0
2024-12-20 09:30:00,79.62,79.85,79.37,79.45,1039964.0,78.0731,78.2986,77.828,77.9064,1039964.0
2024-12-20 10:00:00,79.45,79.67,79.35,79.65,657237.0,77.9064,78.1221,77.8084,78.1025,657237.0
2024-12-20 10:30:00,79.65,79.8,79.56,79.7,606252.0,78.1025,78.2496,78.0143,78.1516,606252.0
2024-12-20 11:00:00,79.7,80.21,79.68,80.21,732247.0,78.1516,78.6516,78.1319,78.6516,732247.0
2024-12-20 11:30:00,80.21,80.37,80.14,80.33,978896.0,78.6516,78.8085,78.583,78.7693,978896.0
2024-12-20 12:00:00,80.32,80.4,80.28,80.36,520431.0,78.7595,78.838,78.7203,78.7987,520431.0
2024-12-20 12:30:00,80.36,80.38,80.2,80.33,313746.0,78.7987,78.8183,78.6418,78.7693,313746.0
2024-12-20 13:00:00,80.32,80.33,80.19,80.22,178557.0,78.7595,78.7693,78.632,78.6615,178557.0
2024-12-20 13:30:00,80.22,80.27,80.08,80.09,190475.0,78.6615,78.7105,78.5242,78.534,190475.0
2024-12-20 14:00:00,80.09,80.27,80.08,80.27,228553.0,78.534,78.7105,78.5242,78.7105,228553.0
2024-12-20 14:30:00,80.27,80.33,80.05,80.09,523091.0,78.7105,78.7693,78.4948,78.534,523091.0
2024-12-20 15:00:00,80.09,80.21,80.03,80.05,457493.0,78.534,78.6516,78.4751,78.4948,457493.0
2024-12-20 15:30:00,80.05,80.2,79.82,79.92,2290820.0,78.4948,78.6418,78.2692,78.3673,2290820.0
2024-12-23 09:30:00,79.05,79.23,78.48,78.51,1148334.0,78.1058,78.2837,77.5426,77.5723,1148334.0
2024-12-23 10:00:00,78.52,78.59,78.35,78.4,745600.0,77.5821,77.6513,77.4142,77.4636,745600.0
2024-12-23 10:30:00,78.4,78.41,78.2,78.27,970837.0,77.4636,77.4735,77.266,77.3351,970837.0
2024-12-23 11:00:00,78.26,78.35,78.23,78.24,385143.0,77.3253,77.4142,77.2956,77.3055,385143.0
2024-12-23 11:30:00,78.25,78.42,78.15,78.4,610536.0,77.3154,77.4833,77.2166,77.4636,610536.0
2024-12-23 12:00:00,78.4,78.51,78.3,78.35,377502.0,77.4636,77.5723,77.3648,77.4142,377502.0
2024-12-23 12:30:00,78.35,78.5,78.3,78.46,259520.0,77.4142,77.5624,77.3648,77.5229,259520.0
2024-12-23 13:00:00,78.45,78.69,78.45,78.69,258127.0,77.513,77.7501,77.513,77.7501,258127.0
2024-12-23 13:30:00,78.69,78.7,78.58,78.59,239174.0,77.7501,77.76,77.6414,77.6513,239174.0
2024-12-23 14:00:00,78.59,78.76,78.58,78.73,459173.0,77.6513,77.8193,77.6414,77.7896,459173.0
2024-12-23 14:30:00,78.73,78.75,78.6,78.65,298272.0,77.7896,77.8094,77.6612,77.7106,298272.0
2024-12-23 15:00:00,78.66,78.8,78.61,78.78,511089.0,77.7205,77.8588,77.6711,77.839,511089.0
2024-12-23 15:30:00,78.78,79.0,78.76,78.92,1872146.0,77.839,78.0564,77.8193,77.9774,1872146.0
2024-12-24 09:30:00,78.79,78.97,78.74,78.88,507351.0,77.8489,78.0268,77.7995,77.9378,507351.0
2024-12-24 10:00:00,78.88,79.11,78.87,79.03,443819.0,77.9378,78.1651,77.928,78.0861,443819.0
2024-12-24 10:30:00,79.03,79.2,79.01,79.06,353487.0,78.0861,78.254,78.0663,78.1157,353487.0
2024-12-24 11:00:00,79.06,79.12,79.03,79.1,187841.0,78.1157,78.175,78.0861,78.1552,187841.0
2024-12-24 11:30:00,79.1,79.27,79.1,79.18,304851.0,78.1552,78.3232,78.1552,78.2343,304851.0
2024-12-24 12:00:00,79.17,79.38,79.15,79.36,478455.0,78.2244,78.4319,78.2046,78.4121,478455.0
2024-12-24 12:30:00,79.36,79.49,79.27,79.45,886411.0,78.4121,78.5406,78.3232,78.501,886411.0
2024-12-26 09:30:00,79.29,79.53,79.22,79.52,800983.0,78.3429,78.5801,78.2738,78.5702,800983.0
2024-12-26 10:00:00,79.52,79.64,79.5,79.57,477497.0,78.5702,78.6888,78.5504,78.6196,477497.0
2024-12-26 10:30:00,79.58,79.6,79.46,79.59,326329.0,78.6295,78.6492,78.5109,78.6394,326329.0
2024-12-26 11:00:00,79.59,79.63,79.53,79.57,206706.0,78.6394,78.6789,78.5801,78.6196,206706.0
2024-12-26 11:30:00,79.57,79.72,79.57,79.7,201656.0,78.6196,78.7678,78.6196,78.7481,201656.0
2024-12-26 12:00:00,79.7,79.73,79.65,79.66,113792.0,78.7481,78.7777,78.6986,78.7085,113792.0
2024-12-26 12:30:00,79.65,79.71,79.6,79.62,87765.0,78.6986,78.7579,78.6492,78.669,87765.0
2024-12-26 13:00:00,79.61,79.68,79.61,79.66,124313.0,78.6591,78.7283,78.6591,78.7085,124313.0
2024-12-26 13:30:00,79.65,79.69,79.56,79.64,84500.0,78.6986,78.7382,78.6097,78.6888,84500.0
2024-12-26 14:00:00,79.64,79.65,79.56,79.62,105086.0,78.6888,78.6986,78.6097,78.669,105086.0
2024-12-26 14:30:00,79.62,79.65,79.6,79.61,76841.0,78.669,78.6986,78.6492,78.6591,76841.0
2024-12-26 15:00:00,79.6,79.65,79.59,79.61,90386.0,78.6492,78.6986,78.6394,78.6591,90386.0
2024-12-26 15:30:00,79.61,79.74,79.55,79.68,743016.0,78.6591,78.7876,78.5998,78.7283,743016.0
2024-12-27 09:30:00,79.32,79.72,79.18,79.66,565858.0,78.3726,78.7678,78.2343,78.7085,565858.0
2024-12-27 10:00:00,79.66,79.67,79.42,79.43,497067.0,78.7085,78.7184,78.4714,78.4813,497067.0
2024-12-27 10:30:00,79.43,79.55,79.36,79.38,621406.0,78.4813,78.5998,78.4121,78.4319,621406.0
2024-12-27 11:00:00,79.39,79.39,79.26,79.35,257844.0,78.4418,78.4418,78.3133,78.4022,257844.0
2024-12-27 11:30:00,79.35,79.49,79.11,79.18,284660.0,78.4022,78.5406,78.1651,78.2343,284660.0
2024-12-27 12:00:00,79.17,79.18,79.05,79.13,266285.0,78.2244,78.2343,78.1058,78.1849,266285.0
2024-12-27 12:30:00,79.12,79.19,79.0,79.13,362169.0,78.175,78.2441,78.0564,78.1849,362169.0
2024-12-27 13:00:00,79.13,79.22,79.09,79.17,102420.0,78.1849,78.2738,78.1453,78.2244,102420.0
2024-12-27 13:30:00,79.16,79.26,79.14,79.22,104642.0,78.2145,78.3133,78.1947,78.2738,104642.0
2024-12-27 14:00:00,79.21,79.36,79.2,79.31,119951.0,78.2639,78.4121,78.254,78.3627,119951.0
2024-12-27 14:30:00,79.31,79.43,79.28,79.39,229034.0,78.3627,78.4813,78.3331,78.4418,229034.0
2024-12-27 15:00:00,79.39,79.41,79.19,79.25,267927.0,78.4418,78.4615,78.2441,78.3034,267927.0
2024-12-27 15:30:00,79.25,79.45,79.13,79.31,1608036.0,78.3034,78.501,78.1849,78.3627,1608036.0
2024-12-30 09:30:00,78.95,79.01,78.21,78.29,794834.0,78.007,78.0663,77.2758,77.3549,794834.0
2024-12-30 10:00:00,78.29,78.37,78.13,78.17,359929.0,77.3549,77.4339,77.1968,77.2363,359929.0
2024-12-30 10:30:00,78.17,78.31,78.12,78.2,285468.0,77.2363,77.3747,77.1869,77.266,285468.0
2024-12-30 11:00:00,78.21,78.38,78.18,78.36,233503.0,77.2758,77.4438,77.2462,77.4241,233503.0
2024-12-30 11:30:00,78.36,78.5,78.31,78.39,620745.0,77.4241,77.5624,77.3747,77.4537,620745.0
2024-12-30 12:00:00,78.39,78.61,78.38,78.53,154517.0,77.4537,77.6711,77.4438,77.592,154517.0
2024-12-30 12:30:00,78.53,78.62,78.48,78.59,177472.0,77.592,77.681,77.5426,77.6513,177472.0
2024-12-30 13:00:00,78.58,78.61,78.47,78.53,702841.0,77.6414,77.6711,77.5327,77.592,702841.0
2024-12-30 13:30:00,78.52,78.59,78.48,78.52,244448.0,77.5821,77.6513,77.5426,77.5821,244448.0
2024-12-30 14:00:00,78.52,78.54,78.35,78.46,206798.0,77.5821,77.6019,77.4142,77.5229,206798.0
2024-12-30 14:30:00,78.46,78.61,78.44,78.59,335271.0,77.5229,77.6711,77.5031,77.6513,335271.0
2024-12-30 15:00:00,78.59,78.62,78.49,78.5,362530.0,77.6513,77.681,77.5525,77.5624,362530.0
2024-12-30 15:30:00,78.5,78.6,78.36,78.37,983165.0,77.5624,77.6612,77.4241,77.4339,983165.0
2024-12-31 09:30:00,78.53,78.86,78.43,78.63,607124.0,77.592,77.9181,77.4932,77.6908,607124.0
2024-12-31 10:00:00,78.64,78.7,78.47,78.48,392222.0,77.7007,77.76,77.5327,77.5426,392222.0
2024-12-31 10:30:00,78.47,78.61,78.43,78.54,299657.0,77.5327,77.6711,77.4932,77.6019,299657.0
2024-12-31 11:00:00,78.55,78.58,78.33,78.36,189712.0,77.6118,77.6414,77.3944,77.4241,189712.0
2024-12-31 11:30:00,78.37,78.38,78.2,78.22,322976.0,77.4339,77.4438,77.266,77.2857,322976.0
2024-12-31 12:00:00,78.22,78.31,78.16,78.23,382253.0,77.2857,77.3747,77.2264,77.2956,382253.0
2024-12-31 12:30:00,78.22,78.43,78.16,78.43,230687.0,77.2857,77.4932,77.2264,77.4932,230687.0
2024-12-31 13:00:00,78.43,78.43,78.19,78.24,239088.0,77.4932,77.4932,77.2561,77.3055,239088.0
2024-12-31 13:30:00,78.24,78.46,78.24,78.35,166031.0,77.3055,77.5229,77.3055,77.4142,166031.0
2024-12-31 14:00:00,78.35,78.44,78.25,78.33,210354.0,77.4142,77.5031,77.3154,77.3944,210354.0
2024-12-31 14:30:00,78.33,78.44,78.3,78.44,199800.0,77.3944,77.5031,77.3648,77.5031,199800.0
2024-12-31 15:00:00,78.44,78.51,78.33,78.45,321558.0,77.5031,77.5723,77.3944,77.513,321558.0
2024-12-31 15:30:00,78.46,78.62,78.36,78.6,1691019.0,77.5229,77.681,77.4241,77.6612,1691019.0
2025-01-02 09:30:00,78.78,79.14,78.78,79.0,902192.0,77.839,78.1947,77.839,78.0564,902192.0
2025-01-02 10:00:00,79.01,79.06,78.75,78.77,481440.0,78.0663,78.1157,77.8094,77.8292,481440.0
2025-01-02 10:30:00,78.77,78.89,78.69,78.78,460753.0,77.8292,77.9477,77.7501,77.839,460753.0
2025-01-02 11:00:00,78.79,78.8,78.47,78.62,422052.0,77.8489,77.8588,77.5327,77.681,422052.0
2025-01-02 11:30:00,78.63,78.76,78.57,78.59,676606.0,77.6908,77.8193,77.6315,77.6513,676606.0
2025-01-02 12:00:00,78.6,78.71,78.46,78.48,290663.0,77.6612,77.7699,77.5229,77.5426,290663.0
2025-01-02 12:30:00,78.48,78.5,78.28,78.39,890453.0,77.5426,77.5624,77.345,77.4537,890453.0
2025-01-02 13:00:00,78.38,78.38,78.19,78.27,871796.0,77.4438,77.4438,77.2561,77.3351,871796.0
2025-01-02 13:30:00,78.26,78.27,78.11,78.21,493955.0,77.3253,77.3351,77.177,77.2758,493955.0
2025-01-02 14:00:00,78.22,78.3,78.16,78.29,240253.0,77.2857,77.3648,77.2264,77.3549,240253.0
2025-01-02 14:30:00,78.29,78.36,78.18,78.19,1047303.0,77.3549,77.4241,77.2462,77.2561,1047303.0
2025-01-02 15:00:00,78.2,78.41,78.2,78.35,295855.0,77.266,77.4735,77.266,77.4142,295855.0
2025-01-02 15:30:00,78.35,78.44,78.27,78.36,1197754.0,77.4142,77.5031,77.3351,77.4241,1197754.0
2025-01-03 09:30:00,78.52,78.55,78.04,78.13,643863.0,77.5821,77.6118,77.1079,77.1968,643863.0
2025-01-03 10:00:00,78.13,78.46,78.12,78.45,343797.0,77.1968,77.5229,77.1869,77.513,343797.0
2025-01-03 10:30:00,78.44,78.64,78.38,78.63,488323.0,77.5031,77.7007,77.4438,77.6908,488323.0
2025-01-03 11:00:00,78.63,78.66,78.51,78.59,485543.0,77.6908,77.7205,77.5723,77.6513,485543.0
2025-01-03 11:30:00,78.6,78.7,78.59,78.62,213741.0,77.6612,77.76,77.6513,77.681,213741.0
2025-01-03 12:00:00,78.62,78.69,78.57,78.58,186683.0,77.681,77.7501,77.6315,77.6414,186683.0
2025-01-03 12:30:00,78.58,78.6,78.52,78.57,176541.0,77.6414,77.6612,77.5821,77.6315,176541.0
2025-01-03 13:00:00,78.56,78.58,78.49,78.58,148598.0,77.6217,77.6414,77.5525,77.6414,148598.0
2025-01-03 13:30:00,78.58,78.6,78.48,78.51,386408.0,77.6414,77.6612,77.5426,77.5723,386408.0
2025-01-03 14:00:00,78.5,78.58,78.46,78.57,267879.0,77.5624,77.6414,77.5229,77.6315,267879.0
2025-01-03 14:30:00,78.57,78.61,78.48,78.5,262469.0,77.6315,77.6711,77.5426,77.5624,262469.0
2025-01-03 15:00:00,78.49,78.52,78.44,78.5,483261.0,77.5525,77.5821,77.5031,77.5624,483261.0
2025-01-03 15:30:00,78.49,78.5,78.3,78.34,1534678.0,77.5525,77.5624,77.3648,77.4043,1534678.0
2025-01-06 09:30:00,78.42,78.42,78.11,78.28,1376157.0,77.4833,77.4833,77.177,77.345,1376157.0
2025-01-06 10:00:00,78.28,78.44,77.96,77.98,871215.0,77.345,77.5031,77.0288,77.0486,871215.0
2025-01-06 10:30:00,77.99,78.24,77.98,78.2,863939.0,77.0585,77.3055,77.0486,77.266,863939.0
2025-01-06 11:00:00,78.21,78.34,78.06,78.26,418625.0,77.2758,77.4043,77.1276,77.3253,418625.0
2025-01-06 11:30:00,78.26,78.35,78.15,78.32,324927.0,77.3253,77.4142,77.2166,77.3845,324927.0
2025-01-06 12:00:00,78.32,78.32,78.07,78.08,315672.0,77.3845,77.3845,77.1375,77.1474,315672.0
2025-01-06 12:30:00,78.08,78.12,77.92,77.95,274812.0,77.1474,77.1869,76.9893,77.019,274812.0
2025-01-06 13:00:00,77.97,77.97,77.81,77.87,340324.0,77.0387,77.0387,76.8806,76.9399,340324.0
2025-01-06 13:30:00,77.89,77.93,77.8,77.9,251209.0,76.9597,76.9992,76.8707,76.9696,251209.0
2025-01-06 14:00:00,77.89,77.89,77.72,77.73,233913.0,76.9597,76.9597,76.7917,76.8016,233913.0
2025-01-06 14:30:00,77.73,77.79,77.64,77.7,210290.0,76.8016,76.8609,76.7127,76.7719,210290.0
2025-01-06 15:00:00,77.7,77.76,77.51,77.52,631773.0,76.7719,76.8312,76.5842,76.5941,631773.0
2025-01-06 15:30:00,77.52,77.59,77.41,77.53,1887116.0,76.5941,76.6633,76.4854,76.604,1887116.0
2025-01-07 09:30:00,77.71,78.16,77.69,78.06,1457923.0,76.7818,77.2264,76.7621,77.1276,1457923.0
2025-01-07 10:00:00,78.06,78.1,77.68,77.81,934665.0,77.1276,77.1672,76.7522,76.8806,934665.0
2025-01-07 10:30:00,77.81,77.95,77.59,77.73,718296.0,76.8806,77.019,76.6633,76.8016,718296.0
2025-01-07 11:00:00,77.73,77.8,77.41,77.51,957863.0,76.8016,76.8707,76.4854,76.5842,957863.0
2025-01-07 11:30:00,77.51,77.58,77.37,77.4,887855.0,76.5842,76.6534,76.4459,76.4755,887855.0
2025-01-07 12:00:00,77.39,77.55,77.39,77.48,330094.0,76.4656,76.6237,76.4656,76.5546,330094.0
2025-01-07 12:30:00,77.49,77.56,77.37,77.45,206595.0,76.5644,76.6336,76.4459,76.5249,206595.0
2025-01-07 13:00:00,77.46,77.51,77.41,77.48,246430.0,76.5348,76.5842,76.4854,76.5546,246430.0
2025-01-07 13:30:00,77.48,77.49,77.38,77.42,233570.0,76.5546,76.5644,76.4558,76.4953,233570.0
2025-01-07 14:00:00,77.41,77.42,77.35,77.4,228115.0,76.4854,76.4953,76.4261,76.4755,228115.0
2025-01-07 14:30:00,77.4,77.41,77.3,77.34,708140.0,76.4755,76.4854,76.3767,76.4162,708140.0
2025-01-07 15:00:00,77.34,77.35,77.18,77.2,550861.0,76.4162,76.4261,76.2582,76.2779,550861.0
2025-01-07 15:30:00,77.21,77.28,77.13,77.24,1698309.0,76.2878,76.357,76.2087,76.3174,1698309.0
2025-01-08 09:30:00,77.1,77.21,76.67,76.69,1720004.0,76.1791,76.2878,75.7542,75.774,1720004.0
2025-01-08 10:00:00,76.69,77.02,76.69,76.83,629344.0,75.774,76.1001,75.774,75.9123,629344.0
2025-01-08 10:30:00,76.83,77.07,76.78,77.05,963574.0,75.9123,76.1495,75.8629,76.1297,963574.0
2025-01-08 11:00:00,77.05,77.12,77.03,77.08,447453.0,76.1297,76.1989,76.1099,76.1593,447453.0
2025-01-08 11:30:00,77.08,77.26,77.08,77.17,455644.0,76.1593,76.3372,76.1593,76.2483,455644.0
2025-01-08 12:00:00,77.17,77.19,76.98,77.0,406959.0,76.2483,76.268,76.0605,76.0803,406959.0
2025-01-08 12:30:00,77.0,77.09,76.93,77.03,359802.0,76.0803,76.1692,76.0111,76.1099,359802.0
2025-01-08 13:00:00,77.03,77.11,77.0,77.07,247805.0,76.1099,76.189,76.0803,76.1495,247805.0
2025-01-08 13:30:00,77.06,77.11,76.9,76.95,310505.0,76.1396,76.189,75.9815,76.0309,310505.0
2025-01-08 14:00:00,76.95,77.26,76.94,77.25,274714.0,76.0309,76.3372,76.021,76.3273,274714.0
2025-01-08 14:30:00,77.25,77.25,77.11,77.14,416907.0,76.3273,76.3273,76.189,76.2186,416907.0
2025-01-08 15:00:00,77.15,77.37,77.14,77.36,444563.0,76.2285,76.4459,76.2186,76.436,444563.0
2025-01-08 15:30:00,77.36,77.46,77.27,77.39,1643011.0,76.436,76.5348,76.3471,76.4656,1643011.0
2025-01-10 09:30:00,76.89,77.33,76.83,77.22,1563201.0,75.9716,76.4064,75.9123,76.2977,1563201.0
2025-01-10 10:00:00,77.22,77.22,76.7,76.7,1013225.0,76.2977,76.2977,75.7839,75.7839,1013225.0
2025-01-10 10:30:00,76.7,76.83,76.5,76.7,792263.0,75.7839,75.9123,75.5863,75.7839,792263.0
2025-01-10 11:00:00,76.7,76.72,76.53,76.55,597964.0,75.7839,75.8036,75.6159,75.6357,597964.0
2025-01-10 11:30:00,76.55,76.58,76.4,76.45,607371.0,75.6357,75.6653,75.4875,75.5369,607371.0
2025-01-10 12:00:00,76.45,76.51,76.34,76.48,540549.0,75.5369,75.5962,75.4282,75.5665,540549.0
2025-01-10 12:30:00,76.48,76.53,76.4,76.51,292744.0,75.5665,75.6159,75.4875,75.5962,292744.0
2025-01-10 13:00:00,76.5,76.59,76.44,76.49,2403422.0,75.5863,75.6752,75.527,75.5764,2403422.0
2025-01-10 13:30:00,76.48,76.62,76.44,76.6,313317.0,75.5665,75.7048,75.527,75.6851,313317.0
2025-01-10 14:00:00,76.6,76.61,76.43,76.54,276776.0,75.6851,75.695,75.5171,75.6258,276776.0
2025-01-10 14:30:00,76.53,76.53,76.31,76.43,409126.0,75.6159,75.6159,75.3985,75.5171,409126.0
2025-01-10 15:00:00,76.43,76.45,76.24,76.35,650351.0,75.5171,75.5369,75.3294,75.4381,650351.0
2025-01-10 15:30:00,76.35,76.42,76.27,76.35,2511599.0,75.4381,75.5072,75.359,75.4381,2511599.0
2025-01-13 09:30:00,76.4,76.43,76.05,76.32,1149307.0,75.4875,75.5171,75.1416,75.4084,1149307.0
2025-01-13 10:00:00,76.33,76.34,76.13,76.17,606011.0,75.4183,75.4282,75.2207,75.2602,606011.0
2025-01-13 10:30:00,76.17,76.39,76.14,76.38,744727.0,75.2602,75.4776,75.2306,75.4677,744727.0
2025-01-13 11:00:00,76.39,76.45,76.27,76.35,429605.0,75.4776,75.5369,75.359,75.4381,429605.0
2025-01-13 11:30:00,76.34,76.41,76.2,76.23,370378.0,75.4282,75.4973,75.2899,75.3195,370378.0
2025-01-13 12:00:00,76.23,76.43,76.22,76.36,476626.0,75.3195,75.5171,75.3096,75.4479,476626.0
2025-01-13 12:30:00,76.37,76.56,76.33,76.55,412773.0,75.4578,75.6456,75.4183,75.6357,412773.0
2025-01-13 13:00:00,76.54,76.55,76.44,76.53,427191.0,75.6258,75.6357,75.527,75.6159,427191.0
2025-01-13 13:30:00,76.53,76.64,76.53,76.62,482810.0,75.6159,75.7246,75.6159,75.7048,482810.0
2025-01-13 14:00:00,76.62,76.66,76.53,76.65,221705.0,75.7048,75.7444,75.6159,75.7345,221705.0
2025-01-13 14:30:00,76.65,76.66,76.54,76.62,198269.0,75.7345,75.7444,75.6258,75.7048,198269.0
2025-01-13 15:00:00,76.61,76.65,76.55,76.57,282283.0,75.695,75.7345,75.6357,75.6554,282283.0
2025-01-13 15:30:00,76.57,76.57,76.36,76.47,1402273.0,75.6554,75.6554,75.4479,75.5566,1402273.0
2025-01-14 09:30:00,76.5,76.66,76.4,76.56,1072968.0,75.5863,75.7444,75.4875,75.6456,1072968.0
2025-01-14 10:00:00,76.56,76.61,76.38,76.44,739217.0,75.6456,75.695,75.4677,75.527,739217.0
2025-01-14 10:30:00,76.44,76.46,76.27,76.45,684216.0,75.527,75.5468,75.359,75.5369,684216.0
2025-01-14 11:00:00,76.45,76.45,76.29,76.29,578796.0,75.5369,75.5369,75.3788,75.3788,578796.0
2025-01-14 11:30:00,76.28,76.35,76.13,76.15,410659.0,75.3689,75.4381,75.2207,75.2405,410659.0
2025-01-14 12:00:00,76.14,76.27,76.13,76.22,409917.0,75.2306,75.359,75.2207,75.3096,409917.0
2025-01-14 12:30:00,76.21,76.28,76.13,76.23,143886.0,75.2997,75.3689,75.2207,75.3195,143886.0
2025-01-14 13:00:00,76.23,76.4,76.21,76.39,241452.0,75.3195,75.4875,75.2997,75.4776,241452.0
2025-01-14 13:30:00,76.4,76.5,76.39,76.48,178393.0,75.4875,75.5863,75.4776,75.5665,178393.0
2025-01-14 14:00:00,76.48,76.5,76.4,76.42,219312.0,75.5665,75.5863,75.4875,75.5072,219312.0
2025-01-14 14:30:00,76.41,76.53,76.3,76.31,300214.0,75.4973,75.6159,75.3887,75.3985,300214.0
2025-01-14 15:00:00,76.31,76.35,76.18,76.31,406055.0,75.3985,75.4381,75.2701,75.3985,406055.0
2025-01-14 15:30:00,76.32,76.51,76.27,76.5,1159428.0,75.4084,75.5962,75.359,75.5863,1159428.0
2025-01-15 09:30:00,76.91,77.15,76.77,76.79,1318257.0,75.9914,76.2285,75.853,75.8728,1318257.0
2025-01-15 10:00:00,76.79,76.82,76.49,76.51,1010449.0,75.8728,75.9025,75.5764,75.5962,1010449.0
2025-01-15 10:30:00,76.51,76.56,76.23,76.33,722928.0,75.5962,75.6456,75.3195,75.4183,722928.0
2025-01-15 11:00:00,76.33,76.45,76.25,76.31,439145.0,75.4183,75.5369,75.3393,75.3985,439145.0
2025-01-15 11:30:00,76.31,76.31,76.11,76.11,789327.0,75.3985,75.3985,75.2009,75.2009,789327.0
2025-01-15 12:00:00,76.11,76.32,76.11,76.26,2116572.0,75.2009,75.4084,75.2009,75.3491,2116572.0
2025-01-15 12:30:00,76.26,76.36,76.22,76.28,241748.0,75.3491,75.4479,75.3096,75.3689,241748.0
2025-01-15 13:00:00,76.28,76.36,76.22,76.31,169702.0,75.3689,75.4479,75.3096,75.3985,169702.0
2025-01-15 13:30:00,76.32,76.39,76.31,76.37,198049.0,75.4084,75.4776,75.3985,75.4578,198049.0
2025-01-15 14:00:00,76.37,76.41,76.31,76.36,203272.0,75.4578,75.4973,75.3985,75.4479,203272.0
2025-01-15 14:30:00,76.36,76.42,76.34,76.36,461524.0,75.4479,75.5072,75.4282,75.4479,461524.0
2025-01-15 15:00:00,76.36,76.41,76.29,76.39,564093.0,75.4479,75.4973,75.3788,75.4776,564093.0
2025-01-15 15:30:00,76.38,76.4,76.22,76.24,1375003.0,75.4677,75.4875,75.3096,75.3294,1375003.0
2025-01-16 09:30:00,76.08,76.16,75.85,75.9,1129886.0,75.1713,75.2503,74.944,74.9934,1129886.0
2025-01-16 10:00:00,75.9,76.03,75.8,75.92,747160.0,74.9934,75.1219,74.8946,75.0132,747160.0
2025-01-16 10:30:00,75.92,76.19,75.92,76.17,875431.0,75.0132,75.28,75.0132,75.2602,875431.0
2025-01-16 11:00:00,76.18,76.35,76.13,76.28,677320.0,75.2701,75.4381,75.2207,75.3689,677320.0
2025-01-16 11:30:00,76.28,76.45,76.25,76.44,473887.0,75.3689,75.5369,75.3393,75.527,473887.0
2025-01-16 12:00:00,76.44,76.58,76.43,76.5,487274.0,75.527,75.6653,75.5171,75.5863,487274.0
2025-01-16 12:30:00,76.52,76.56,76.47,76.49,249150.0,75.606,75.6456,75.5566,75.5764,249150.0
2025-01-16 13:00:00,76.49,76.62,76.47,76.56,377822.0,75.5764,75.7048,75.5566,75.6456,377822.0
2025-01-16 13:30:00,76.56,76.59,76.44,76.45,455739.0,75.6456,75.6752,75.527,75.5369,455739.0
2025-01-16 14:00:00,76.45,76.59,76.42,76.57,357164.0,75.5369,75.6752,75.5072,75.6554,357164.0
2025-01-16 14:30:00,76.57,76.67,76.55,76.64,312421.0,75.6554,75.7542,75.6357,75.7246,312421.0
2025-01-16 15:00:00,76.64,76.69,76.6,76.64,501070.0,75.7246,75.774,75.6851,75.7246,501070.0
2025-01-16 15:30:00,76.65,76.88,76.65,76.79,2792122.0,75.7345,75.9617,75.7345,75.8728,2792122.0
2025-01-17 09:30:00,76.94,77.12,76.85,77.0,850025.0,76.021,76.1989,75.9321,76.0803,850025.0
2025-01-17 10:00:00,77.0,77.26,76.96,77.25,1094622.0,76.0803,76.3372,76.0408,76.3273,1094622.0
2025-01-17 10:30:00,77.25,77.3,77.13,77.25,343294.0,76.3273,76.3767,76.2087,76.3273,343294.0
2025-01-17 11:00:00,77.25,77.34,77.22,77.26,501049.0,76.3273,76.4162,76.2977,76.3372,501049.0
2025-01-17 11:30:00,77.25,77.33,77.22,77.29,337297.0,76.3273,76.4064,76.2977,76.3668,337297.0
2025-01-17 12:00:00,77.28,77.4,77.24,77.33,216477.0,76.357,76.4755,76.3174,76.4064,216477.0
2025-01-17 12:30:00,77.33,77.39,77.3,77.33,184417.0,76.4064,76.4656,76.3767,76.4064,184417.0
2025-01-17 13:00:00,77.32,77.35,77.22,77.23,433416.0,76.3965,76.4261,76.2977,76.3076,433416.0
2025-01-17 13:30:00,77.23,77.24,77.16,77.2,525758.0,76.3076,76.3174,76.2384,76.2779,525758.0
2025-01-17 14:00:00,77.2,77.27,77.19,77.24,284447.0,76.2779,76.3471,76.268,76.3174,284447.0
2025-01-17 14:30:00,77.25,77.25,77.17,77.2,647776.0,76.3273,76.3273,76.2483,76.2779,647776.0
2025-01-17 15:00:00,77.2,77.28,77.16,77.27,457340.0,76.2779,76.357,76.2384,76.3471,457340.0
2025-01-17 15:30:00,77.27,77.35,77.23,77.25,2137431.0,76.3471,76.4261,76.3076,76.3273,2137431.0
2025-01-21 09:30:00,77.39,77.85,77.39,77.7,1667857.0,76.4656,76.9201,76.4656,76.7719,1667857.0
2025-01-21 10:00:00,77.71,77.86,77.66,77.72,528964.0,76.7818,76.93,76.7324,76.7917,528964.0
2025-01-21 10:30:00,77.73,77.86,77.71,77.75,640684.0,76.8016,76.93,76.7818,76.8213,640684.0
2025-01-21 11:00:00,77.74,77.85,77.69,77.82,341671.0,76.8115,76.9201,76.7621,76.8905,341671.0
2025-01-21 11:30:00,77.83,77.9,77.76,77.85,349699.0,76.9004,76.9696,76.8312,76.9201,349699.0
2025-01-21 12:00:00,77.85,77.87,77.64,77.65,271835.0,76.9201,76.9399,76.7127,76.7225,271835.0
2025-01-21 12:30:00,77.64,77.72,77.52,77.53,398629.0,76.7127,76.7917,76.5941,76.604,398629.0
2025-01-21 13:00:00,77.52,77.53,77.38,77.4,292794.0,76.5941,76.604,76.4558,76.4755,292794.0
2025-01-21 13:30:00,77.4,77.5,77.37,77.4,355049.0,76.4755,76.5743,76.4459,76.4755,355049.0
2025-01-21 14:00:00,77.4,77.42,77.33,77.34,431172.0,76.4755,76.4953,76.4064,76.4162,431172.0
2025-01-21 14:30:00,77.34,77.39,77.31,77.36,270253.0,76.4162,76.4656,76.3866,76.436,270253.0
2025-01-21 15:00:00,77.35,77.46,77.33,77.41,322371.0,76.4261,76.5348,76.4064,76.4854,322371.0
2025-01-21 15:30:00,77.42,77.6,77.33,77.59,1682811.0,76.4953,76.6731,76.4064,76.6633,1682811.0
2025-01-22 09:30:00,77.95,77.95,77.47,77.58,1134615.0,77.019,77.019,76.5447,76.6534,1134615.0
2025-01-22 10:00:00,77.59,77.77,77.55,77.61,949846.0,76.6633,76.8411,76.6237,76.683,949846.0
2025-01-22 10:30:00,77.6,77.6,77.38,77.55,445764.0,76.6731,76.6731,76.4558,76.6237,445764.0
2025-01-22 11:00:00,77.55,77.57,77.41,77.47,303804.0,76.6237,76.6435,76.4854,76.5447,303804.0
2025-01-22 11:30:00,77.47,77.55,77.39,77.44,244921.0,76.5447,76.6237,76.4656,76.515,244921.0
2025-01-22 12:00:00,77.43,77.47,77.32,77.33,198386.0,76.5052,76.5447,76.3965,76.4064,198386.0
2025-01-22 12:30:00,77.32,77.38,77.28,77.29,199678.0,76.3965,76.4558,76.357,76.3668,199678.0
2025-01-22 13:00:00,77.29,77.33,77.24,77.31,165663.0,76.3668,76.4064,76.3174,76.3866,165663.0
2025-01-22 13:30:00,77.31,77.36,77.26,77.27,174642.0,76.3866,76.436,76.3372,76.3471,174642.0
2025-01-22 14:00:00,77.27,77.29,77.17,77.2,216075.0,76.3471,76.3668,76.2483,76.2779,216075.0
2025-01-22 14:30:00,77.2,77.28,77.19,77.26,342695.0,76.2779,76.357,76.268,76.3372,342695.0
2025-01-22 15:00:00,77.26,77.33,77.25,77.28,428651.0,76.3372,76.4064,76.3273,76.357,428651.0
2025-01-22 15:30:00,77.29,77.38,77.15,77.2,1968206.0,76.3668,76.4558,76.2285,76.2779,1968206.0
2025-01-23 09:30:00,77.11,77.2,76.9,77.03,1274042.0,76.189,76.2779,75.9815,76.1099,1274042.0
2025-01-23 10:00:00,77.03,77.05,76.8,76.81,480150.0,76.1099,76.1297,75.8827,75.8926,480150.0
2025-01-23 10:30:00,76.81,77.01,76.8,76.98,276060.0,75.8926,76.0902,75.8827,76.0605,276060.0
2025-01-23 11:00:00,76.98,77.22,76.95,77.17,955575.0,76.0605,76.2977,76.0309,76.2483,955575.0
2025-01-23 11:30:00,77.17,77.19,77.05,77.14,527541.0,76.2483,76.268,76.1297,76.2186,527541.0
2025-01-23 12:00:00,77.14,77.24,77.13,77.22,191016.0,76.2186,76.3174,76.2087,76.2977,191016.0
2025-01-23 12:30:00,77.22,77.27,77.21,77.24,239301.0,76.2977,76.3471,76.2878,76.3174,239301.0
2025-01-23 13:00:00,77.24,77.3,77.22,77.26,209478.0,76.3174,76.3767,76.2977,76.3372,209478.0
2025-01-23 13:30:00,77.27,77.3,77.23,77.26,260678.0,76.3471,76.3767,76.3076,76.3372,260678.0
2025-01-23 14:00:00,77.26,77.38,77.24,77.33,202619.0,76.3372,76.4558,76.3174,76.4064,202619.0
2025-01-23 14:30:00,77.33,77.38,77.26,77.33,145001.0,76.4064,76.4558,76.3372,76.4064,145001.0
2025-01-23 15:00:00,77.33,77.41,77.31,77.38,233030.0,76.4064,76.4854,76.3866,76.4558,233030.0
2025-01-23 15:30:00,77.38,77.53,77.36,77.49,1465452.0,76.4558,76.604,76.436,76.5644,1465452.0
2025-01-24 09:30:00,77.47,77.7,77.43,77.61,556852.0,76.5447,76.7719,76.5052,76.683,556852.0
2025-01-24 10:00:00,77.61,77.78,77.6,77.78,419532.0,76.683,76.851,76.6731,76.851,419532.0
2025-01-24 10:30:00,77.77,77.89,77.75,77.82,464114.0,76.8411,76.9597,76.8213,76.8905,464114.0
2025-01-24 11:00:00,77.81,77.89,77.8,77.84,304401.0,76.8806,76.9597,76.8707,76.9103,304401.0
2025-01-24 11:30:00,77.84,77.85,77.78,77.81,294607.0,76.9103,76.9201,76.851,76.8806,294607.0
2025-01-24 12:00:00,77.81,77.9,77.75,77.85,448891.0,76.8806,76.9696,76.8213,76.9201,448891.0
2025-01-24 12:30:00,77.85,77.89,77.81,77.81,253858.0,76.9201,76.9597,76.8806,76.8806,253858.0
2025-01-24 13:00:00,77.82,77.84,77.75,77.76,168179.0,76.8905,76.9103,76.8213,76.8312,168179.0
2025-01-24 13:30:00,77.76,77.85,77.75,77.79,375940.0,76.8312,76.9201,76.8213,76.8609,375940.0
2025-01-24 14:00:00,77.79,77.86,77.78,77.84,252720.0,76.8609,76.93,76.851,76.9103,252720.0
2025-01-24 14:30:00,77.84,77.9,77.82,77.84,521081.0,76.9103,76.9696,76.8905,76.9103,521081.0
2025-01-24 15:00:00,77.84,77.88,77.83,77.84,296694.0,76.9103,76.9498,76.9004,76.9103,296694.0
2025-01-24 15:30:00,77.84,77.93,77.76,77.89,1590742.0,76.9103,76.9992,76.8312,76.9597,1590742.0
2025-01-27 09:30:00,78.69,79.58,78.67,79.02,2668080.0,77.7501,78.6295,77.7304,78.0762,2668080.0
2025-01-27 10:00:00,79.02,79.17,78.85,79.04,1405063.0,78.0762,78.2244,77.9082,78.0959,1405063.0
2025-01-27 10:30:00,79.04,79.1,78.91,78.97,910974.0,78.0959,78.1552,77.9675,78.0268,910974.0
2025-01-27 11:00:00,78.97,79.3,78.88,79.28,1158186.0,78.0268,78.3528,77.9378,78.3331,1158186.0
2025-01-27 11:30:00,79.28,79.46,79.22,79.28,1040632.0,78.3331,78.5109,78.2738,78.3331,1040632.0
2025-01-27 12:00:00,79.27,79.51,79.19,79.51,505285.0,78.3232,78.5603,78.2441,78.5603,505285.0
2025-01-27 12:30:00,79.51,79.65,79.42,79.65,573225.0,78.5603,78.6986,78.4714,78.6986,573225.0
2025-01-27 13:00:00,79.65,79.83,79.55,79.81,635515.0,78.6986,78.8765,78.5998,78.8567,635515.0
2025-01-27 13:30:00,79.81,79.84,79.7,79.82,380918.0,78.8567,78.8864,78.7481,78.8666,380918.0
2025-01-27 14:00:00,79.83,80.02,79.82,79.99,391477.0,78.8765,79.0642,78.8666,79.0346,391477.0
2025-01-27 14:30:00,79.99,80.16,79.92,80.1,746494.0,79.0346,79.2026,78.9654,79.1433,746494.0
2025-01-27 15:00:00,80.11,80.14,79.93,80.03,865323.0,79.1532,79.1828,78.9753,79.0741,865323.0
2025-01-27 15:30:00,80.03,80.06,79.84,80.03,3372326.0,79.0741,79.1038,78.8864,79.0741,3372326.0
2025-01-28 09:30:00,79.76,80.1,79.54,79.73,2286598.0,78.8073,79.1433,78.59,78.7777,2286598.0
2025-01-28 10:00:00,79.73,79.74,79.38,79.38,1093608.0,78.7777,78.7876,78.4319,78.4319,1093608.0
2025-01-28 10:30:00,79.38,79.67,79.37,79.6,517544.0,78.4319,78.7184,78.422,78.6492,517544.0
2025-01-28 11:00:00,79.6,79.77,79.37,79.4,630453.0,78.6492,78.8172,78.422,78.4516,630453.0
2025-01-28 11:30:00,79.39,79.43,79.3,79.36,285027.0,78.4418,78.4813,78.3528,78.4121,285027.0
2025-01-28 12:00:00,79.36,79.36,79.09,79.16,358548.0,78.4121,78.4121,78.1453,78.2145,358548.0
2025-01-28 12:30:00,79.17,79.21,79.09,79.14,225254.0,78.2244,78.2639,78.1453,78.1947,225254.0
2025-01-28 13:00:00,79.15,79.18,79.05,79.06,333180.0,78.2046,78.2343,78.1058,78.1157,333180.0
2025-01-28 13:30:00,79.07,79.16,78.95,78.95,310993.0,78.1256,78.2145,78.007,78.007,310993.0
2025-01-28 14:00:00,78.96,78.97,78.76,78.77,273856.0,78.0169,78.0268,77.8193,77.8292,273856.0
2025-01-28 14:30:00,78.78,78.8,78.6,78.7,415521.0,77.839,77.8588,77.6612,77.76,415521.0
2025-01-28 15:00:00,78.69,78.88,78.69,78.81,425314.0,77.7501,77.9378,77.7501,77.8687,425314.0
2025-01-28 15:30:00,78.81,78.91,78.69,78.74,2708836.0,77.8687,77.9675,77.7501,77.7995,2708836.0
2025-01-29 09:30:00,78.88,79.13,78.83,78.95,741087.0,77.9378,78.1849,77.8884,78.007,741087.0
2025-01-29 10:00:00,78.95,79.12,78.81,79.06,286105.0,78.007,78.175,77.8687,78.1157,286105.0
2025-01-29 10:30:00,79.06,79.23,78.98,79.08,365677.0,78.1157,78.2837,78.0367,78.1355,365677.0
2025-01-29 11:00:00,79.09,79.23,79.04,79.23,204989.0,78.1453,78.2837,78.0959,78.2837,204989.0
2025-01-29 11:30:00,79.22,79.28,79.11,79.13,243464.0,78.2738,78.3331,78.1651,78.1849,243464.0
2025-01-29 12:00:00,79.13,79.26,79.13,79.21,125638.0,78.1849,78.3133,78.1849,78.2639,125638.0
2025-01-29 12:30:00,79.21,79.23,79.15,79.19,886263.0,78.2639,78.2837,78.2046,78.2441,886263.0
2025-01-29 13:00:00,79.19,79.3,79.14,79.26,416087.0,78.2441,78.3528,78.1947,78.3133,416087.0
2025-01-29 13:30:00,79.26,79.3,79.14,79.16,514711.0,78.3133,78.3528,78.1947,78.2145,514711.0
2025-01-29 14:00:00,79.15,79.15,78.93,78.99,653613.0,78.2046,78.2046,77.9872,78.0465,653613.0
2025-01-29 14:30:00,78.99,79.18,78.99,79.1,746428.0,78.0465,78.2343,78.0465,78.1552,746428.0
2025-01-29 15:00:00,79.1,79.12,78.93,79.07,579989.0,78.1552,78.175,77.9872,78.1256,579989.0
2025-01-29 15:30:00,79.08,79.1,78.92,78.93,1505983.0,78.1355,78.1552,77.9774,77.9872,1505983.0
2025-01-30 09:30:00,79.37,79.46,79.18,79.37,899044.0,78.422,78.5109,78.2343,78.422,899044.0
2025-01-30 10:00:00,79.37,79.47,79.29,79.35,596460.0,78.422,78.5208,78.3429,78.4022,596460.0
2025-01-30 10:30:00,79.36,79.46,79.33,79.42,302209.0,78.4121,78.5109,78.3825,78.4714,302209.0
2025-01-30 11:00:00,79.42,79.49,79.38,79.44,313020.0,78.4714,78.5406,78.4319,78.4912,313020.0
2025-01-30 11:30:00,79.43,79.43,79.31,79.33,219064.0,78.4813,78.4813,78.3627,78.3825,219064.0
2025-01-30 12:00:00,79.34,79.43,79.33,79.39,131471.0,78.3924,78.4813,78.3825,78.4418,131471.0
2025-01-30 12:30:00,79.39,79.58,79.38,79.56,297463.0,78.4418,78.6295,78.4319,78.6097,297463.0
2025-01-30 13:00:00,79.56,79.78,79.55,79.76,290562.0,78.6097,78.8271,78.5998,78.8073,290562.0
2025-01-30 13:30:00,79.76,79.9,79.74,79.76,386943.0,78.8073,78.9457,78.7876,78.8073,386943.0
2025-01-30 14:00:00,79.76,79.79,79.7,79.73,225313.0,78.8073,78.837,78.7481,78.7777,225313.0
2025-01-30 14:30:00,79.73,79.76,79.67,79.73,141322.0,78.7777,78.8073,78.7184,78.7777,141322.0
2025-01-30 15:00:00,79.73,79.77,79.68,79.73,282620.0,78.7777,78.8172,78.7283,78.7777,282620.0
2025-01-30 15:30:00,79.73,79.76,79.23,79.72,2445502.0,78.7777,78.8073,78.2837,78.7678,2445502.0
2025-01-31 09:30:00,79.01,79.37,78.9,79.17,1044853.0,78.0663,78.422,77.9576,78.2244,1044853.0
2025-01-31 10:00:00,79.17,79.41,79.13,79.37,487300.0,78.2244,78.4615,78.1849,78.422,487300.0
2025-01-31 10:30:00,79.36,79.48,79.33,79.37,711324.0,78.4121,78.5307,78.3825,78.422,711324.0
2025-01-31 11:00:00,79.41,79.54,79.37,79.39,401267.0,78.4615,78.59,78.422,78.4418,401267.0
2025-01-31 11:30:00,79.4,79.53,79.36,79.37,238739.0,78.4516,78.5801,78.4121,78.422,238739.0
2025-01-31 12:00:00,79.37,79.54,79.3,79.49,338676.0,78.422,78.59,78.3528,78.5406,338676.0
2025-01-31 12:30:00,79.5,79.57,79.46,79.47,197347.0,78.5504,78.6196,78.5109,78.5208,197347.0
2025-01-31 13:00:00,79.47,79.55,79.29,79.31,582875.0,78.5208,78.5998,78.3429,78.3627,582875.0
2025-01-31 13:30:00,79.3,79.3,79.1,79.13,571841.0,78.3528,78.3528,78.1552,78.1849,571841.0
2025-01-31 14:00:00,79.13,79.14,78.94,79.05,429701.0,78.1849,78.1947,77.9971,78.1058,429701.0
2025-01-31 14:30:00,79.05,79.15,78.99,79.12,442116.0,78.1058,78.2046,78.0465,78.175,442116.0
2025-01-31 15:00:00,79.11,79.13,78.95,79.05,483254.0,78.1651,78.1849,78.007,78.1058,483254.0
2025-01-31 15:30:00,79.05,79.12,78.93,78.99,2041364.0,78.1058,78.175,77.9872,78.0465,2041364.0
2025-02-03 09:30:00,78.41,78.61,78.23,78.54,1640925.0,77.4735,77.6711,77.2956,77.6019,1640925.0
2025-02-03 10:00:00,78.53,79.29,78.44,79.27,1539040.0,77.592,78.3429,77.5031,78.3232,1539040.0
2025-02-03 10:30:00,79.27,79.33,79.07,79.11,957379.0,78.3232,78.3825,78.1256,78.1651,957379.0
2025-02-03 11:00:00,79.1,79.32,79.0,79.21,1025129.0,78.1552,78.3726,78.0564,78.2639,1025129.0
2025-02-03 11:30:00,79.21,79.33,79.17,79.22,361655.0,78.2639,78.3825,78.2244,78.2738,361655.0
2025-02-03 12:00:00,79.21,79.44,79.11,79.34,394753.0,78.2639,78.4912,78.1651,78.3924,394753.0
2025-02-03 12:30:00,79.33,79.35,79.18,79.27,895594.0,78.3825,78.4022,78.2343,78.3232,895594.0
2025-02-03 13:00:00,79.27,79.34,79.16,79.28,603832.0,78.3232,78.3924,78.2145,78.3331,603832.0
2025-02-03 13:30:00,79.29,79.35,79.21,79.3,367757.0,78.3429,78.4022,78.2639,78.3528,367757.0
2025-02-03 14:00:00,79.3,79.45,79.29,79.39,421287.0,78.3528,78.501,78.3429,78.4418,421287.0
2025-02-03 14:30:00,79.4,79.45,79.31,79.35,650807.0,78.4516,78.501,78.3627,78.4022,650807.0
2025-02-03 15:00:00,79.35,79.38,79.15,79.17,816327.0,78.4022,78.4319,78.2046,78.2244,816327.0
2025-02-03 15:30:00,79.17,79.42,79.12,79.27,2054304.0,78.2244,78.4714,78.175,78.3232,2054304.0
2025-02-04 09:30:00,79.1,79.1,78.52,78.73,1244589.0,78.1552,78.1552,77.5821,77.7896,1244589.0
2025-02-04 10:00:00,78.74,78.84,78.34,78.35,1291653.0,77.7995,77.8983,77.4043,77.4142,1291653.0
2025-02-04 10:30:00,78.35,78.48,78.29,78.35,594048.0,77.4142,77.5426,77.3549,77.4142,594048.0
2025-02-04 11:00:00,78.36,78.65,78.35,78.64,367676.0,77.4241,77.7106,77.4142,77.7007,367676.0
2025-02-04 11:30:00,78.63,78.68,78.54,78.63,296232.0,77.6908,77.7402,77.6019,77.6908,296232.0
2025-02-04 12:00:00,78.64,78.8,78.61,78.66,474120.0,77.7007,77.8588,77.6711,77.7205,474120.0
2025-02-04 12:30:00,78.66,78.74,78.61,78.73,230056.0,77.7205,77.7995,77.6711,77.7896,230056.0
2025-02-04 13:00:00,78.74,78.77,78.62,78.63,140062.0,77.7995,77.8292,77.681,77.6908,140062.0
2025-02-04 13:30:00,78.63,78.66,78.49,78.62,122267.0,77.6908,77.7205,77.5525,77.681,122267.0
2025-02-04 14:00:00,78.62,78.77,78.61,78.71,136937.0,77.681,77.8292,77.6711,77.7699,136937.0
2025-02-04 14:30:00,78.72,78.78,78.68,78.74,633671.0,77.7798,77.839,77.7402,77.7995,633671.0
2025-02-04 15:00:00,78.73,78.74,78.64,78.65,328720.0,77.7896,77.7995,77.7007,77.7106,328720.0
2025-02-04 15:30:00,78.64,78.7,78.47,78.6,1796194.0,77.7007,77.76,77.5327,77.6612,1796194.0
2025-02-05 09:30:00,78.51,78.71,78.31,78.41,829288.0,77.5723,77.7699,77.3747,77.4735,829288.0
2025-02-05 10:00:00,78.41,78.64,78.19,78.6,505865.0,77.4735,77.7007,77.2561,77.6612,505865.0
2025-02-05 10:30:00,78.6,78.79,78.52,78.78,338557.0,77.6612,77.8489,77.5821,77.839,338557.0
2025-02-05 11:00:00,78.77,78.83,78.68,78.81,403931.0,77.8292,77.8884,77.7402,77.8687,403931.0
2025-02-05 11:30:00,78.81,78.88,78.75,78.78,684836.0,77.8687,77.9378,77.8094,77.839,684836.0
2025-02-05 12:00:00,78.78,78.88,78.72,78.8,623816.0,77.839,77.9378,77.7798,77.8588,623816.0
2025-02-05 12:30:00,78.8,78.84,78.72,78.77,266209.0,77.8588,77.8983,77.7798,77.8292,266209.0
2025-02-05 13:00:00,78.77,78.83,78.75,78.82,244596.0,77.8292,77.8884,77.8094,77.8786,244596.0
2025-02-05 13:30:00,78.81,78.99,78.8,78.83,350684.0,77.8687,78.0465,77.8588,77.8884,350684.0
2025-02-05 14:00:00,78.83,78.97,78.81,78.96,281088.0,77.8884,78.0268,77.8687,78.0169,281088.0
2025-02-05 14:30:00,78.95,78.96,78.82,78.86,301930.0,78.007,78.0169,77.8786,77.9181,301930.0
2025-02-05 15:00:00,78.87,78.97,78.86,78.91,489332.0,77.928,78.0268,77.9181,77.9675,489332.0
2025-02-05 15:30:00,78.91,79.13,78.9,79.1,2156582.0,77.9675,78.1849,77.9576,78.1552,2156582.0
2025-02-06 09:30:00,80.15,80.18,79.44,79.47,2157262.0,79.1927,79.2223,78.4912,78.5208,2157262.0
2025-02-06 10:00:00,79.47,79.67,79.45,79.55,570037.0,78.5208,78.7184,78.501,78.5998,570037.0
2025-02-06 10:30:00,79.55,79.62,79.36,79.39,547183.0,78.5998,78.669,78.4121,78.4418,547183.0
2025-02-06 11:00:00,79.39,79.48,79.33,79.42,509369.0,78.4418,78.5307,78.3825,78.4714,509369.0
2025-02-06 11:30:00,79.42,79.42,79.24,79.27,416945.0,78.4714,78.4714,78.2935,78.3232,416945.0
2025-02-06 12:00:00,79.26,79.33,79.21,79.29,521022.0,78.3133,78.3825,78.2639,78.3429,521022.0
2025-02-06 12:30:00,79.29,79.39,79.21,79.36,354181.0,78.3429,78.4418,78.2639,78.4121,354181.0
2025-02-06 13:00:00,79.35,79.41,79.32,79.34,575058.0,78.4022,78.4615,78.3726,78.3924,575058.0
2025-02-06 13:30:00,79.34,79.42,79.32,79.39,211707.0,78.3924,78.4714,78.3726,78.4418,211707.0
2025-02-06 14:00:00,79.39,79.45,79.3,79.33,603281.0,78.4418,78.501,78.3528,78.3825,603281.0
2025-02-06 14:30:00,79.32,79.38,79.25,79.33,330288.0,78.3726,78.4319,78.3034,78.3825,330288.0
2025-02-06 15:00:00,79.33,79.4,79.29,79.31,297350.0,78.3825,78.4516,78.3429,78.3627,297350.0
2025-02-06 15:30:00,79.31,79.52,79.3,79.47,1500281.0,78.3627,78.5702,78.3528,78.5208,1500281.0
2025-02-07 09:30:00,79.6,79.68,79.31,79.67,686320.0,78.6492,78.7283,78.3627,78.7184,686320.0
2025-02-07 10:00:00,79.67,79.67,79.41,79.42,895425.0,78.7184,78.7184,78.4615,78.4714,895425.0
2025-02-07 10:30:00,79.42,79.53,79.12,79.34,777374.0,78.4714,78.5801,78.175,78.3924,777374.0
2025-02-07 11:00:00,79.35,79.52,79.22,79.3,811020.0,78.4022,78.5702,78.2738,78.3528,811020.0
2025-02-07 11:30:00,79.3,79.43,79.29,79.33,537054.0,78.3528,78.4813,78.3429,78.3825,537054.0
2025-02-07 12:00:00,79.33,79.48,79.29,79.38,571341.0,78.3825,78.5307,78.3429,78.4319,571341.0
2025-02-07 12:30:00,79.38,79.45,79.33,79.34,167336.0,78.4319,78.501,78.3825,78.3924,167336.0
2025-02-07 13:00:00,79.34,79.44,79.31,79.35,241850.0,78.3924,78.4912,78.3627,78.4022,241850.0
2025-02-07 13:30:00,79.36,79.43,79.28,79.3,180041.0,78.4121,78.4813,78.3331,78.3528,180041.0
2025-02-07 14:00:00,79.3,79.36,79.23,79.32,224662.0,78.3528,78.4121,78.2837,78.3726,224662.0
2025-02-07 14:30:00,79.32,79.44,79.3,79.36,599426.0,78.3726,78.4912,78.3528,78.4121,599426.0
2025-02-07 15:00:00,79.36,79.36,79.24,79.26,438196.0,78.4121,78.4121,78.2935,78.3133,438196.0
2025-02-07 15:30:00,79.26,79.39,79.26,79.36,977907.0,78.3133,78.4418,78.3133,78.4121,977907.0
2025-02-10 09:30:00,79.5,79.56,79.06,79.27,740230.0,78.5504,78.6097,78.1157,78.3232,740230.0
2025-02-10 10:00:00,79.27,79.46,79.25,79.45,385888.0,78.3232,78.5109,78.3034,78.501,385888.0
2025-02-10 10:30:00,79.46,79.66,79.36,79.64,358351.0,78.5109,78.7085,78.4121,78.6888,358351.0
2025-02-10 11:00:00,79.65,79.65,79.43,79.5,476703.0,78.6986,78.6986,78.4813,78.5504,476703.0
2025-02-10 11:30:00,79.5,79.6,79.42,79.54,328026.0,78.5504,78.6492,78.4714,78.59,328026.0
2025-02-10 12:00:00,79.55,79.57,79.47,79.53,473511.0,78.5998,78.6196,78.5208,78.5801,473511.0
2025-02-10 12:30:00,79.53,79.63,79.53,79.58,313508.0,78.5801,78.6789,78.5801,78.6295,313508.0
2025-02-10 13:00:00,79.58,79.64,79.57,79.61,213161.0,78.6295,78.6888,78.6196,78.6591,213161.0
2025-02-10 13:30:00,79.61,79.62,79.56,79.58,391197.0,78.6591,78.669,78.6097,78.6295,391197.0
2025-02-10 14:00:00,79.58,79.68,79.57,79.64,499421.0,78.6295,78.7283,78.6196,78.6888,499421.0
2025-02-10 14:30:00,79.64,79.66,79.59,79.64,312084.0,78.6888,78.7085,78.6394,78.6888,312084.0
2025-02-10 15:00:00,79.64,79.66,79.58,79.61,442384.0,78.6888,78.7085,78.6295,78.6591,442384.0
2025-02-10 15:30:00,79.61,79.85,79.56,79.83,1849103.0,78.6591,78.8963,78.6097,78.8765,1849103.0
2025-02-11 09:30:00,79.96,79.98,79.67,79.82,931354.0,79.0049,79.0247,78.7184,78.8666,931354.0
2025-02-11 10:00:00,79.82,79.83,79.7,79.78,440823.0,78.8666,78.8765,78.7481,78.8271,440823.0
2025-02-11 10:30:00,79.77,79.94,79.73,79.93,237684.0,78.8172,78.9852,78.7777,78.9753,237684.0
2025-02-11 11:00:00,79.93,80.03,79.92,79.99,447261.0,78.9753,79.0741,78.9654,79.0346,447261.0
2025-02-11 11:30:00,80.0,80.15,80.0,80.12,527870.0,79.0445,79.1927,79.0445,79.163,527870.0
2025-02-11 12:00:00,80.13,80.23,80.05,80.1,354102.0,79.1729,79.2717,79.0939,79.1433,354102.0
2025-02-11 12:30:00,80.1,80.15,80.07,80.12,224518.0,79.1433,79.1927,79.1136,79.163,224518.0
2025-02-11 13:00:00,80.11,80.24,80.1,80.18,382304.0,79.1532,79.2816,79.1433,79.2223,382304.0
2025-02-11 13:30:00,80.17,80.26,80.16,80.18,229067.0,79.2124,79.3014,79.2026,79.2223,229067.0
2025-02-11 14:00:00,80.17,80.31,80.17,80.29,723041.0,79.2124,79.3508,79.2124,79.331,723041.0
2025-02-11 14:30:00,80.29,80.38,80.25,80.34,277754.0,79.331,79.4199,79.2915,79.3804,277754.0
2025-02-11 15:00:00,80.35,80.43,80.26,80.3,643501.0,79.3903,79.4693,79.3014,79.3409,643501.0
2025-02-11 15:30:00,80.31,80.63,80.3,80.6,1644932.0,79.3508,79.6669,79.3409,79.6373,1644932.0
2025-02-12 09:30:00,79.94,80.26,79.87,80.18,1187242.0,78.9852,79.3014,78.916,79.2223,1187242.0
2025-02-12 10:00:00,80.19,80.35,80.15,80.32,695582.0,79.2322,79.3903,79.1927,79.3606,695582.0
2025-02-12 10:30:00,80.32,80.51,80.29,80.42,901939.0,79.3606,79.5484,79.331,79.4595,901939.0
2025-02-12 11:00:00,80.42,80.43,80.27,80.35,493334.0,79.4595,79.4693,79.3112,79.3903,493334.0
2025-02-12 11:30:00,80.36,80.6,80.33,80.59,609486.0,79.4002,79.6373,79.3705,79.6274,609486.0
2025-02-12 12:00:00,80.59,80.63,80.48,80.59,1123187.0,79.6274,79.6669,79.5187,79.6274,1123187.0
2025-02-12 12:30:00,80.59,80.63,80.54,80.61,465599.0,79.6274,79.6669,79.578,79.6472,465599.0
2025-02-12 13:00:00,80.61,80.65,80.5,80.51,585152.0,79.6472,79.6867,79.5385,79.5484,585152.0
2025-02-12 13:30:00,80.51,80.56,80.43,80.49,429600.0,79.5484,79.5978,79.4693,79.5286,429600.0
2025-02-12 14:00:00,80.49,80.54,80.41,80.47,415450.0,79.5286,79.578,79.4496,79.5089,415450.0
2025-02-12 14:30:00,80.47,80.57,80.47,80.51,292738.0,79.5089,79.6077,79.5089,79.5484,292738.0
2025-02-12 15:00:00,80.52,80.57,80.43,80.44,375261.0,79.5583,79.6077,79.4693,79.4792,375261.0
2025-02-12 15:30:00,80.44,80.61,80.42,80.56,1850466.0,79.4792,79.6472,79.4595,79.5978,1850466.0
2025-02-13 09:30:00,80.76,80.76,80.54,80.67,746229.0,79.7954,79.7954,79.578,79.7065,746229.0
2025-02-13 10:00:00,80.68,80.83,80.65,80.81,720394.0,79.7163,79.8646,79.6867,79.8448,720394.0
2025-02-13 10:30:00,80.81,80.91,80.76,80.88,448125.0,79.8448,79.9436,79.7954,79.914,448125.0
2025-02-13 11:00:00,80.89,81.1,80.88,81.05,379050.0,79.9238,80.1313,79.914,80.0819,379050.0
2025-02-13 11:30:00,81.04,81.06,80.97,81.04,325534.0,80.072,80.0918,80.0029,80.072,325534.0
2025-02-13 12:00:00,81.03,81.07,80.99,81.07,401736.0,80.0622,80.1017,80.0226,80.1017,401736.0
2025-02-13 12:30:00,81.07,81.11,80.93,80.95,278566.0,80.1017,80.1412,79.9634,79.9831,278566.0
2025-02-13 13:00:00,80.95,81.06,80.9,81.04,411931.0,79.9831,80.0918,79.9337,80.072,411931.0
2025-02-13 13:30:00,81.04,81.12,80.97,81.11,757777.0,80.072,80.1511,80.0029,80.1412,757777.0
2025-02-13 14:00:00,81.1,81.29,81.09,81.26,341165.0,80.1313,80.3191,80.1214,80.2894,341165.0
2025-02-13 14:30:00,81.26,81.39,81.24,81.32,433658.0,80.2894,80.4179,80.2697,80.3487,433658.0
2025-02-13 15:00:00,81.33,81.41,81.27,81.35,598253.0,80.3586,80.4376,80.2993,80.3783,598253.0
2025-02-13 15:30:00,81.34,81.49,81.3,81.41,2004214.0,80.3685,80.5167,80.3289,80.4376,2004214.0
2025-02-14 09:30:00,81.38,81.43,81.0,81.04,846492.0,80.408,80.4574,80.0325,80.072,846492.0
2025-02-14 10:00:00,81.04,81.22,81.04,81.09,664529.0,80.072,80.2499,80.072,80.1214,664529.0
2025-02-14 10:30:00,81.1,81.15,80.96,80.99,588171.0,80.1313,80.1807,79.993,80.0226,588171.0
2025-02-14 11:00:00,80.99,81.14,80.97,81.0,343943.0,80.0226,80.1709,80.0029,80.0325,343943.0
2025-02-14 11:30:00,81.0,81.0,80.91,80.98,302255.0,80.0325,80.0325,79.9436,80.0128,302255.0
2025-02-14 12:00:00,80.97,80.98,80.87,80.95,550119.0,80.0029,80.0128,79.9041,79.9831,550119.0
2025-02-14 12:30:00,80.95,80.95,80.79,80.89,759808.0,79.9831,79.9831,79.825,79.9238,759808.0
2025-02-14 13:00:00,80.89,80.96,80.86,80.92,320335.0,79.9238,79.993,79.8942,79.9535,320335.0
2025-02-14 13:30:00,80.92,81.05,80.91,81.05,256262.0,79.9535,80.0819,79.9436,80.0819,256262.0
2025-02-14 14:00:00,81.05,81.05,80.93,80.94,348585.0,80.0819,80.0819,79.9634,79.9732,348585.0
2025-02-14 14:30:00,80.94,80.96,80.82,80.86,383992.0,79.9732,79.993,79.8547,79.8942,383992.0
2025-02-14 15:00:00,80.86,80.9,80.71,80.72,956767.0,79.8942,79.9337,79.746,79.7559,956767.0
2025-02-14 15:30:00,80.72,80.75,80.59,80.6,2680649.0,79.7559,79.7855,79.6274,79.6373,2680649.0
2025-02-18 09:30:00,80.35,80.68,79.9,80.43,1397330.0,79.3903,79.7163,78.9457,79.4693,1397330.0
2025-02-18 10:00:00,80.43,80.57,80.36,80.54,521578.0,79.4693,79.6077,79.4002,79.578,521578.0
2025-02-18 10:30:00,80.54,80.75,80.5,80.69,500310.0,79.578,79.7855,79.5385,79.7262,500310.0
2025-02-18 11:00:00,80.69,80.71,80.6,80.64,461289.0,79.7262,79.746,79.6373,79.6768,461289.0
2025-02-18 11:30:00,80.64,80.75,80.64,80.71,365920.0,79.6768,79.7855,79.6768,79.746,365920.0
2025-02-18 12:00:00,80.71,80.71,80.55,80.6,356070.0,79.746,79.746,79.5879,79.6373,356070.0
2025-02-18 12:30:00,80.6,80.65,80.55,80.6,180479.0,79.6373,79.6867,79.5879,79.6373,180479.0
2025-02-18 13:00:00,80.61,80.74,80.57,80.73,270643.0,79.6472,79.7756,79.6077,79.7657,270643.0
2025-02-18 13:30:00,80.74,80.8,80.68,80.7,361779.0,79.7756,79.8349,79.7163,79.7361,361779.0
2025-02-18 14:00:00,80.7,80.8,80.56,80.72,477378.0,79.7361,79.8349,79.5978,79.7559,477378.0
2025-02-18 14:30:00,80.72,80.78,80.7,80.72,272686.0,79.7559,79.8152,79.7361,79.7559,272686.0
2025-02-18 15:00:00,80.72,80.77,80.68,80.76,714732.0,79.7559,79.8053,79.7163,79.7954,714732.0
2025-02-18 15:30:00,80.76,80.92,80.75,80.89,1377645.0,79.7954,79.9535,79.7855,79.9238,1377645.0
2025-02-19 09:30:00,81.1,81.19,80.89,81.14,883809.0,80.1313,80.2203,79.9238,80.1709,883809.0
2025-02-19 10:00:00,81.14,81.31,81.11,81.19,463211.0,80.1709,80.3388,80.1412,80.2203,463211.0
2025-02-19 10:30:00,81.2,81.32,81.17,81.25,452119.0,80.2301,80.3487,80.2005,80.2795,452119.0
2025-02-19 11:00:00,81.25,81.35,81.22,81.25,369439.0,80.2795,80.3783,80.2499,80.2795,369439.0
2025-02-19 11:30:00,81.26,81.29,81.22,81.25,292745.0,80.2894,80.3191,80.2499,80.2795,292745.0
2025-02-19 12:00:00,81.25,81.32,81.09,81.09,195990.0,80.2795,80.3487,80.1214,80.1214,195990.0
2025-02-19 12:30:00,81.1,81.17,81.09,81.14,158789.0,80.1313,80.2005,80.1214,80.1709,158789.0
2025-02-19 13:00:00,81.14,81.21,81.1,81.21,126315.0,80.1709,80.24,80.1313,80.24,126315.0
2025-02-19 13:30:00,81.21,81.24,81.16,81.18,125956.0,80.24,80.2697,80.1906,80.2104,125956.0
2025-02-19 14:00:00,81.17,81.33,81.15,81.32,249606.0,80.2005,80.3586,80.1807,80.3487,249606.0
2025-02-19 14:30:00,81.33,81.38,81.28,81.38,156034.0,80.3586,80.408,80.3092,80.408,156034.0
2025-02-19 15:00:00,81.38,81.52,81.35,81.51,578330.0,80.408,80.5463,80.3783,80.5364,578330.0
2025-02-19 15:30:00,81.51,81.58,81.4,81.57,1237977.0,80.5364,80.6056,80.4277,80.5957,1237977.0
2025-02-20 09:30:00,80.56,80.8,80.43,80.79,2229086.0,79.5978,79.8349,79.4693,79.825,2229086.0
2025-02-20 10:00:00,80.79,80.97,80.74,80.95,1013091.0,79.825,80.0029,79.7756,79.9831,1013091.0
2025-02-20 10:30:00,80.96,81.11,80.93,81.08,1349399.0,79.993,80.1412,79.9634,80.1116,1349399.0
2025-02-20 11:00:00,81.09,81.18,80.98,81.13,693785.0,80.1214,80.2104,80.0128,80.161,693785.0
2025-02-20 11:30:00,81.12,81.12,80.86,80.87,377647.0,80.1511,80.1511,79.8942,79.9041,377647.0
2025-02-20 12:00:00,80.86,80.93,80.81,80.9,333961.0,79.8942,79.9634,79.8448,79.9337,333961.0
2025-02-20 12:30:00,80.89,80.92,80.83,80.91,360477.0,79.9238,79.9535,79.8646,79.9436,360477.0
2025-02-20 13:00:00,80.9,80.97,80.86,80.9,293698.0,79.9337,80.0029,79.8942,79.9337,293698.0
2025-02-20 13:30:00,80.9,81.17,80.89,81.07,784139.0,79.9337,80.2005,79.9238,80.1017,784139.0
2025-02-20 14:00:00,81.07,81.13,81.0,81.05,555031.0,80.1017,80.161,80.0325,80.0819,555031.0
2025-02-20 14:30:00,81.06,81.16,81.01,81.09,245397.0,80.0918,80.1906,80.0424,80.1214,245397.0
2025-02-20 15:00:00,81.1,81.19,81.05,81.14,427650.0,80.1313,80.2203,80.0819,80.1709,427650.0
2025-02-20 15:30:00,81.14,81.18,81.02,81.17,2823855.0,80.1709,80.2104,80.0523,80.2005,2823855.0
2025-02-21 09:30:00,81.23,81.29,81.01,81.14,870644.0,80.2598,80.3191,80.0424,80.1709,870644.0
2025-02-21 10:00:00,81.14,81.27,80.98,81.24,703254.0,80.1709,80.2993,80.0128,80.2697,703254.0
2025-02-21 10:30:00,81.25,81.51,81.23,81.47,452085.0,80.2795,80.5364,80.2598,80.4969,452085.0
2025-02-21 11:00:00,81.47,81.67,81.46,81.64,793230.0,80.4969,80.6945,80.487,80.6649,793230.0
2025-02-21 11:30:00,81.64,81.81,81.62,81.69,537480.0,80.6649,80.8328,80.6451,80.7143,537480.0
2025-02-21 12:00:00,81.69,81.71,81.6,81.67,378130.0,80.7143,80.734,80.6254,80.6945,378130.0
2025-02-21 12:30:00,81.66,81.72,81.6,81.67,536517.0,80.6846,80.7439,80.6254,80.6945,536517.0
2025-02-21 13:00:00,81.66,81.96,81.65,81.84,837366.0,80.6846,80.9811,80.6748,80.8625,837366.0
2025-02-21 13:30:00,81.84,81.94,81.74,81.94,521379.0,80.8625,80.9613,80.7637,80.9613,521379.0
2025-02-21 14:00:00,81.94,82.18,81.9,82.09,869391.0,80.9613,81.1984,80.9218,81.1095,869391.0
2025-02-21 14:30:00,82.1,82.21,82.02,82.16,958587.0,81.1194,81.2281,81.0403,81.1787,958587.0
2025-02-21 15:00:00,82.15,82.2,82.11,82.16,2869498.0,81.1688,81.2182,81.1293,81.1787,2869498.0
2025-02-21 15:30:00,82.15,82.25,82.11,82.19,4714062.0,81.1688,81.2676,81.1293,81.2083,4714062.0
2025-02-24 09:30:00,81.85,82.4,81.81,82.39,1909214.0,80.8724,81.4158,80.8328,81.4059,1909214.0
2025-02-24 10:00:00,82.39,82.71,82.26,82.66,1666626.0,81.4059,81.7221,81.2775,81.6727,1666626.0
2025-02-24 10:30:00,82.65,82.81,82.59,82.65,799346.0,81.6628,81.8209,81.6035,81.6628,799346.0
2025-02-24 11:00:00,82.65,82.68,82.42,82.48,610692.0,81.6628,81.6925,81.4356,81.4948,610692.0
2025-02-24 11:30:00,82.47,82.56,82.41,82.44,1015789.0,81.485,81.5739,81.4257,81.4553,1015789.0
2025-02-24 12:00:00,82.44,82.48,82.38,82.4,346742.0,81.4553,81.4948,81.396,81.4158,346742.0
2025-02-24 12:30:00,82.4,82.55,82.36,82.47,373079.0,81.4158,81.564,81.3763,81.485,373079.0
2025-02-24 13:00:00,82.47,82.54,82.41,82.47,488868.0,81.485,81.5541,81.4257,81.485,488868.0
2025-02-24 13:30:00,82.46,82.5,82.37,82.4,302935.0,81.4751,81.5146,81.3862,81.4158,302935.0
2025-02-24 14:00:00,82.4,82.46,82.38,82.44,240825.0,81.4158,81.4751,81.396,81.4553,240825.0
2025-02-24 14:30:00,82.45,82.48,82.39,82.45,1228767.0,81.4652,81.4948,81.4059,81.4652,1228767.0
2025-02-24 15:00:00,82.46,82.54,82.43,82.45,1026148.0,81.4751,81.5541,81.4454,81.4652,1026148.0
2025-02-24 15:30:00,82.46,82.58,82.35,82.42,2811758.0,81.4751,81.5937,81.3664,81.4356,2811758.0
2025-02-25 09:30:00,82.69,83.4,82.69,83.18,1382075.0,81.7023,82.4039,81.7023,82.1865,1382075.0
2025-02-25 10:00:00,83.17,83.65,83.08,83.63,1125548.0,82.1766,82.6509,82.0877,82.6311,1125548.0
2025-02-25 10:30:00,83.63,83.67,83.48,83.55,2027496.0,82.6311,82.6706,82.4829,82.5521,2027496.0
2025-02-25 11:00:00,83.56,83.84,83.54,83.82,838846.0,82.5619,82.8386,82.5422,82.8188,838846.0
2025-02-25 11:30:00,83.81,83.88,83.65,83.78,730347.0,82.809,82.8781,82.6509,82.7793,730347.0
2025-02-25 12:00:00,83.78,83.8,83.67,83.75,663279.0,82.7793,82.7991,82.6706,82.7497,663279.0
2025-02-25 12:30:00,83.74,83.77,83.56,83.58,619050.0,82.7398,82.7694,82.5619,82.5817,619050.0
2025-02-25 13:00:00,83.58,83.66,83.47,83.48,586846.0,82.5817,82.6608,82.473,82.4829,586846.0
2025-02-25 13:30:00,83.49,83.68,83.48,83.51,731580.0,82.4928,82.6805,82.4829,82.5125,731580.0
2025-02-25 14:00:00,83.5,83.53,83.33,83.34,953314.0,82.5027,82.5323,82.3347,82.3446,953314.0
2025-02-25 14:30:00,83.34,83.51,83.32,83.43,804977.0,82.3446,82.5125,82.3248,82.4335,804977.0
2025-02-25 15:00:00,83.42,83.46,83.31,83.37,1069604.0,82.4236,82.4631,82.3149,82.3742,1069604.0
2025-02-25 15:30:00,83.37,83.72,83.24,83.62,4058579.0,82.3742,82.72,82.2458,82.6212,4058579.0
2025-02-26 09:30:00,83.28,83.36,82.68,82.7,2525798.0,82.2853,82.3643,81.6925,81.7122,2525798.0
2025-02-26 10:00:00,82.7,82.84,82.61,82.75,1801342.0,81.7122,81.8505,81.6233,81.7616,1801342.0
2025-02-26 10:30:00,82.75,82.78,82.6,82.62,1180744.0,81.7616,81.7913,81.6134,81.6332,1180744.0
2025-02-26 11:00:00,82.62,82.63,82.49,82.5,549373.0,81.6332,81.6431,81.5047,81.5146,549373.0
2025-02-26 11:30:00,82.49,82.51,82.29,82.34,705976.0,81.5047,81.5245,81.3071,81.3565,705976.0
2025-02-26 12:00:00,82.34,82.38,82.09,82.27,1850828.0,81.3565,81.396,81.1095,81.2874,1850828.0
2025-02-26 12:30:00,82.26,82.29,81.96,82.06,731580.0,81.2775,81.3071,80.9811,81.0799,731580.0
2025-02-26 13:00:00,82.05,82.15,82.02,82.08,498665.0,81.07,81.1688,81.0403,81.0996,498665.0
2025-02-26 13:30:00,82.07,82.08,81.85,81.96,959653.0,81.0897,81.0996,80.8724,80.9811,959653.0
2025-02-26 14:00:00,81.96,82.16,81.86,82.15,1002762.0,80.9811,81.1787,80.8823,81.1688,1002762.0
2025-02-26 14:30:00,82.14,82.25,82.13,82.19,554402.0,81.1589,81.2676,81.149,81.2083,554402.0
2025-02-26 15:00:00,82.19,82.21,82.0,82.02,723494.0,81.2083,81.2281,81.0206,81.0403,723494.0
2025-02-26 15:30:00,82.02,82.21,81.9,81.99,2511945.0,81.0403,81.2281,80.9218,81.0107,2511945.0
2025-02-27 09:30:00,81.67,82.24,81.62,82.17,3436562.0,80.6945,81.2577,80.6451,81.1885,3436562.0
2025-02-27 10:00:00,82.17,82.29,81.77,82.12,1554457.0,81.1885,81.3071,80.7933,81.1391,1554457.0
2025-02-27 10:30:00,82.12,82.36,82.06,82.29,1437984.0,81.1391,81.3763,81.0799,81.3071,1437984.0
2025-02-27 11:00:00,82.3,82.43,82.23,82.24,910267.0,81.317,81.4454,81.2478,81.2577,910267.0
2025-02-27 11:30:00,82.24,82.29,82.08,82.09,563182.0,81.2577,81.3071,81.0996,81.1095,563182.0
2025-02-27 12:00:00,82.09,82.27,82.0,82.27,561122.0,81.1095,81.2874,81.0206,81.2874,561122.0
2025-02-27 12:30:00,82.28,82.31,82.18,82.23,469550.0,81.2972,81.3269,81.1984,81.2478,469550.0
2025-02-27 13:00:00,82.24,82.39,82.2,82.33,440605.0,81.2577,81.4059,81.2182,81.3466,440605.0
2025-02-27 13:30:00,82.33,82.41,82.3,82.34,520524.0,81.3466,81.4257,81.317,81.3565,520524.0
2025-02-27 14:00:00,82.36,82.41,82.3,82.3,459781.0,81.3763,81.4257,81.317,81.317,459781.0
2025-02-27 14:30:00,82.3,82.36,82.12,82.14,1088366.0,81.317,81.3763,81.1391,81.1589,1088366.0
2025-02-27 15:00:00,82.13,82.18,82.06,82.06,844329.0,81.149,81.1984,81.0799,81.0799,844329.0
2025-02-27 15:30:00,82.07,82.2,81.95,82.02,2142103.0,81.0897,81.2182,80.9712,81.0403,2142103.0
2025-02-28 09:30:00,82.73,83.13,82.68,82.89,1381928.0,81.7419,82.1371,81.6925,81.9,1381928.0
2025-02-28 10:00:00,82.9,82.97,82.24,82.26,1130628.0,81.9098,81.979,81.2577,81.2775,1130628.0
2025-02-28 10:30:00,82.26,82.57,82.25,82.42,729692.0,81.2775,81.5838,81.2676,81.4356,729692.0
2025-02-28 11:00:00,82.42,82.45,82.28,82.3,661764.0,81.4356,81.4652,81.2972,81.317,661764.0
2025-02-28 11:30:00,82.29,82.51,82.29,82.44,303117.0,81.3071,81.5245,81.3071,81.4553,303117.0
2025-02-28 12:00:00,82.44,82.46,82.28,82.28,416759.0,81.4553,81.4751,81.2972,81.2972,416759.0
2025-02-28 12:30:00,82.29,82.29,82.16,82.24,847329.0,81.3071,81.3071,81.1787,81.2577,847329.0
2025-02-28 13:00:00,82.23,82.3,82.13,82.18,585707.0,81.2478,81.317,81.149,81.1984,585707.0
2025-02-28 13:30:00,82.18,82.36,82.17,82.25,533440.0,81.1984,81.3763,81.1885,81.2676,533440.0
2025-02-28 14:00:00,82.24,82.44,82.24,82.42,418175.0,81.2577,81.4553,81.2577,81.4356,418175.0
2025-02-28 14:30:00,82.42,82.57,82.39,82.55,360581.0,81.4356,81.5838,81.4059,81.564,360581.0
2025-02-28 15:00:00,82.55,82.7,82.52,82.7,1380960.0,81.564,81.7122,81.5344,81.7122,1380960.0
2025-02-28 15:30:00,82.7,83.09,82.67,83.01,3632404.0,81.7122,82.0976,81.6826,82.0185,3632404.0
2025-03-03 09:30:00,82.68,83.82,82.68,83.79,1681853.0,81.6925,82.8188,81.6925,82.7892,1681853.0
2025-03-03 10:00:00,83.79,83.79,83.4,83.46,1212940.0,82.7892,82.7892,82.4039,82.4631,1212940.0
2025-03-03 10:30:00,83.46,83.62,83.36,83.48,951248.0,82.4631,82.6212,82.3643,82.4829,951248.0
2025-03-03 11:00:00,83.49,83.66,83.42,83.47,438937.0,82.4928,82.6608,82.4236,82.473,438937.0
2025-03-03 11:30:00,83.48,83.56,83.35,83.53,541148.0,82.4829,82.5619,82.3545,82.5323,541148.0
2025-03-03 12:00:00,83.52,83.69,83.48,83.64,270879.0,82.5224,82.6904,82.4829,82.641,270879.0
2025-03-03 12:30:00,83.64,83.76,83.63,83.67,687857.0,82.641,82.7596,82.6311,82.6706,687857.0
2025-03-03 13:00:00,83.67,83.77,83.59,83.61,1231923.0,82.6706,82.7694,82.5916,82.6114,1231923.0
2025-03-03 13:30:00,83.61,83.66,83.48,83.51,1302305.0,82.6114,82.6608,82.4829,82.5125,1302305.0
2025-03-03 14:00:00,83.51,83.55,83.35,83.36,637079.0,82.5125,82.5521,82.3545,82.3643,637079.0
2025-03-03 14:30:00,83.37,83.57,83.31,83.31,943362.0,82.3742,82.5718,82.3149,82.3149,943362.0
2025-03-03 15:00:00,83.31,83.39,83.15,83.23,1117734.0,82.3149,82.394,82.1568,82.2359,1117734.0
2025-03-03 15:30:00,83.23,83.55,83.11,83.54,3789618.0,82.2359,82.5521,82.1173,82.5422,3789618.0
2025-03-04 09:30:00,83.6,84.14,83.36,83.81,3045979.0,82.6015,83.135,82.3643,82.809,3045979.0
2025-03-04 10:00:00,83.8,84.11,83.68,83.98,1660939.0,82.7991,83.1054,82.6805,82.9769,1660939.0
2025-03-04 10:30:00,83.97,84.02,83.32,83.46,1784607.0,82.9671,83.0165,82.3248,82.4631,1784607.0
2025-03-04 11:00:00,83.47,83.72,83.31,83.41,1413225.0,82.473,82.72,82.3149,82.4137,1413225.0
2025-03-04 11:30:00,83.41,83.44,82.99,83.09,1155423.0,82.4137,82.4434,81.9988,82.0976,1155423.0
2025-03-04 12:00:00,83.08,83.27,82.85,82.91,779612.0,82.0877,82.2754,81.8604,81.9197,779612.0
2025-03-04 12:30:00,82.91,83.08,82.84,82.9,859908.0,81.9197,82.0877,81.8505,81.9098,859908.0
2025-03-04 13:00:00,82.89,83.02,82.83,82.95,441381.0,81.9,82.0284,81.8407,81.9592,441381.0
2025-03-04 13:30:00,82.95,83.01,82.85,82.89,424080.0,81.9592,82.0185,81.8604,81.9,424080.0
2025-03-04 14:00:00,82.89,83.06,82.62,82.72,1062124.0,81.9,82.0679,81.6332,81.732,1062124.0
2025-03-04 14:30:00,82.72,82.9,82.7,82.87,842254.0,81.732,81.9098,81.7122,81.8802,842254.0
2025-03-04 15:00:00,82.87,82.91,82.63,82.69,1376265.0,81.8802,81.9197,81.6431,81.7023,1376265.0
2025-03-04 15:30:00,82.7,82.73,82.05,82.14,2900954.0,81.7122,81.7419,81.07,81.1589,2900954.0
2025-03-05 09:30:00,81.94,82.58,81.81,82.39,2369494.0,80.9613,81.5937,80.8328,81.4059,2369494.0
2025-03-05 10:00:00,82.4,82.55,82.04,82.05,1396291.0,81.4158,81.564,81.0601,81.07,1396291.0
2025-03-05 10:30:00,82.05,82.19,81.98,82.11,480100.0,81.07,81.2083,81.0008,81.1293,480100.0
2025-03-05 11:00:00,82.11,82.21,82.02,82.17,763028.0,81.1293,81.2281,81.0403,81.1885,763028.0
2025-03-05 11:30:00,82.17,82.23,82.07,82.18,753975.0,81.1885,81.2478,81.0897,81.1984,753975.0
2025-03-05 12:00:00,82.18,82.46,82.18,82.46,390991.0,81.1984,81.4751,81.1984,81.4751,390991.0
2025-03-05 12:30:00,82.46,82.49,82.31,82.38,439106.0,81.4751,81.5047,81.3269,81.396,439106.0
2025-03-05 13:00:00,82.38,82.47,82.22,82.37,544449.0,81.396,81.485,81.238,81.3862,544449.0
2025-03-05 13:30:00,82.36,82.56,82.28,82.56,636735.0,81.3763,81.5739,81.2972,81.5739,636735.0
2025-03-05 14:00:00,82.56,82.71,82.55,82.63,548438.0,81.5739,81.7221,81.564,81.6431,548438.0
2025-03-05 14:30:00,82.63,82.73,82.59,82.59,276260.0,81.6431,81.7419,81.6035,81.6035,276260.0
2025-03-05 15:00:00,82.6,82.75,82.53,82.66,820615.0,81.6134,81.7616,81.5442,81.6727,820615.0
2025-03-05 15:30:00,82.65,82.65,82.29,82.42,2220428.0,81.6628,81.6628,81.3071,81.4356,2220428.0
2025-03-06 09:30:00,82.22,82.54,82.04,82.09,1865769.0,81.238,81.5541,81.0601,81.1095,1865769.0
2025-03-06 10:00:00,82.09,82.31,81.94,82.1,873686.0,81.1095,81.3269,80.9613,81.1194,873686.0
2025-03-06 10:30:00,82.11,82.46,82.1,82.45,431832.0,81.1293,81.4751,81.1194,81.4652,431832.0
2025-03-06 11:00:00,82.45,82.59,82.41,82.48,657625.0,81.4652,81.6035,81.4257,81.4948,657625.0
2025-03-06 11:30:00,82.48,82.61,82.14,82.22,545244.0,81.4948,81.6233,81.1589,81.238,545244.0
2025-03-06 12:00:00,82.22,82.28,82.05,82.2,411226.0,81.238,81.2972,81.07,81.2182,411226.0
2025-03-06 12:30:00,82.2,82.34,82.16,82.31,511343.0,81.2182,81.3565,81.1787,81.3269,511343.0
2025-03-06 13:00:00,82.31,82.31,82.18,82.2,306710.0,81.3269,81.3269,81.1984,81.2182,306710.0
2025-03-06 13:30:00,82.2,82.38,82.17,82.36,662653.0,81.2182,81.396,81.1885,81.3763,662653.0
2025-03-06 14:00:00,82.37,82.48,82.31,82.48,580527.0,81.3862,81.4948,81.3269,81.4948,580527.0
2025-03-06 14:30:00,82.48,82.64,82.44,82.45,869589.0,81.4948,81.6529,81.4553,81.4652,869589.0
2025-03-06 15:00:00,82.46,82.68,82.42,82.67,605700.0,81.4751,81.6925,81.4356,81.6826,605700.0
2025-03-06 15:30:00,82.67,82.8,82.56,82.61,2892063.0,81.6826,81.811,81.5739,81.6233,2892063.0
2025-03-07 09:30:00,82.0,82.88,82.0,82.75,1669557.0,81.0206,81.8901,81.0206,81.7616,1669557.0
2025-03-07 10:00:00,82.74,82.99,82.59,82.97,1970246.0,81.7517,81.9988,81.6035,81.979,1970246.0
2025-03-07 10:30:00,82.97,83.34,82.82,83.02,1688354.0,81.979,82.3446,81.8308,82.0284,1688354.0
2025-03-07 11:00:00,83.02,83.16,82.99,83.11,1044713.0,82.0284,82.1667,81.9988,82.1173,1044713.0
2025-03-07 11:30:00,83.11,83.4,83.03,83.39,1725753.0,82.1173,82.4039,82.0383,82.394,1725753.0
2025-03-07 12:00:00,83.39,83.43,83.03,83.06,1036289.0,82.394,82.4335,82.0383,82.0679,1036289.0
2025-03-07 12:30:00,83.06,83.41,83.05,83.2,924606.0,82.0679,82.4137,82.058,82.2062,924606.0
2025-03-07 13:00:00,83.2,83.33,83.01,83.06,781467.0,82.2062,82.3347,82.0185,82.0679,781467.0
2025-03-07 13:30:00,83.06,83.3,83.02,83.23,705512.0,82.0679,82.3051,82.0284,82.2359,705512.0
2025-03-07 14:00:00,83.23,83.35,83.04,83.08,330865.0,82.2359,82.3545,82.0482,82.0877,330865.0
2025-03-07 14:30:00,83.08,83.09,82.72,82.75,601582.0,82.0877,82.0976,81.732,81.7616,601582.0
2025-03-07 15:00:00,82.74,82.86,82.67,82.84,688018.0,81.7517,81.8703,81.6826,81.8505,688018.0
2025-03-07 15:30:00,82.84,83.04,82.63,82.87,3232722.0,81.8505,82.0482,81.6431,81.8802,3232722.0
2025-03-10 09:30:00,83.09,83.68,82.99,83.35,2885749.0,82.0976,82.6805,81.9988,82.3545,2885749.0
2025-03-10 10:00:00,83.36,83.74,83.17,83.73,2025576.0,82.3643,82.7398,82.1766,82.7299,2025576.0
2025-03-10 10:30:00,83.73,84.27,83.62,84.24,2191184.0,82.7299,83.2635,82.6212,83.2338,2191184.0
2025-03-10 11:00:00,84.24,84.35,83.78,83.87,1995165.0,83.2338,83.3425,82.7793,82.8682,1995165.0
2025-03-10 11:30:00,83.86,83.88,83.44,83.67,1534401.0,82.8584,82.8781,82.4434,82.6706,1534401.0
2025-03-10 12:00:00,83.67,83.68,83.47,83.58,1328584.0,82.6706,82.6805,82.473,82.5817,1328584.0
2025-03-10 12:30:00,83.58,83.78,83.55,83.6,636743.0,82.5817,82.7793,82.5521,82.6015,636743.0
2025-03-10 13:00:00,83.6,83.61,83.46,83.54,776208.0,82.6015,82.6114,82.4631,82.5422,776208.0
2025-03-10 13:30:00,83.55,83.56,83.4,83.53,1019506.0,82.5521,82.5619,82.4039,82.5323,1019506.0
2025-03-10 14:00:00,83.53,83.61,83.32,83.34,1293293.0,82.5323,82.6114,82.3248,82.3446,1293293.0
2025-03-10 14:30:00,83.32,83.32,82.86,82.87,1569297.0,82.3248,82.3248,81.8703,81.8802,1569297.0
2025-03-10 15:00:00,82.87,82.88,82.36,82.67,3564682.0,81.8802,81.8901,81.3763,81.6826,3564682.0
2025-03-10 15:30:00,82.67,83.02,82.5,82.71,3553023.0,81.6826,82.0284,81.5146,81.7221,3553023.0
2025-03-11 09:30:00,82.51,82.58,81.93,82.0,3013599.0,81.5245,81.5937,80.9514,81.0206,3013599.0
2025-03-11 10:00:00,82.01,82.11,81.63,82.06,3358130.0,81.0305,81.1293,80.655,81.0799,3358130.0
2025-03-11 10:30:00,82.06,82.11,81.77,81.82,1839778.0,81.0799,81.1293,80.7933,80.8427,1839778.0
2025-03-11 11:00:00,81.81,82.02,81.67,81.8,1906710.0,80.8328,81.0403,80.6945,80.823,1906710.0
2025-03-11 11:30:00,81.8,82.03,81.76,81.9,722347.0,80.823,81.0502,80.7834,80.9218,722347.0
2025-03-11 12:00:00,81.89,81.93,81.56,81.63,890720.0,80.9119,80.9514,80.5858,80.655,890720.0
2025-03-11 12:30:00,81.64,81.68,81.47,81.54,664593.0,80.6649,80.7044,80.4969,80.5661,664593.0
2025-03-11 13:00:00,81.53,81.63,81.41,81.55,1446484.0,80.5562,80.655,80.4376,80.576,1446484.0
2025-03-11 13:30:00,81.55,81.6,81.43,81.52,1215870.0,80.576,80.6254,80.4574,80.5463,1215870.0
2025-03-11 14:00:00,81.52,81.75,81.5,81.72,745130.0,80.5463,80.7736,80.5266,80.7439,745130.0
2025-03-11 14:30:00,81.72,81.97,81.65,81.88,928842.0,80.7439,80.9909,80.6748,80.902,928842.0
2025-03-11 15:00:00,81.89,81.96,81.71,81.73,1373343.0,80.9119,80.9811,80.734,80.7538,1373343.0
2025-03-11 15:30:00,81.73,81.99,81.45,81.48,5324695.0,80.7538,81.0107,80.4771,80.5068,5324695.0
2025-03-12 09:30:00,80.69,80.98,80.52,80.7,3609917.0,79.7262,80.0128,79.5583,79.7361,3609917.0
2025-03-12 10:00:00,80.7,80.75,80.4,80.47,1633927.0,79.7361,79.7855,79.4397,79.5089,1633927.0
2025-03-12 10:30:00,80.48,80.51,79.88,79.93,1656770.0,79.5187,79.5484,78.9259,78.9753,1656770.0
2025-03-12 11:00:00,79.92,79.99,79.78,79.89,1017530.0,78.9654,79.0346,78.8271,78.9358,1017530.0
2025-03-12 11:30:00,79.89,80.08,79.83,80.03,682300.0,78.9358,79.1235,78.8765,79.0741,682300.0
2025-03-12 12:00:00,80.02,80.16,79.91,80.12,1068009.0,79.0642,79.2026,78.9555,79.163,1068009.0
2025-03-12 12:30:00,80.12,80.2,79.89,79.9,960422.0,79.163,79.2421,78.9358,78.9457,960422.0
2025-03-12 13:00:00,79.91,80.13,79.83,80.11,779068.0,78.9555,79.1729,78.8765,79.1532,779068.0
2025-03-12 13:30:00,80.11,80.21,80.03,80.04,574435.0,79.1532,79.252,79.0741,79.084,574435.0
2025-03-12 14:00:00,80.04,80.15,79.98,80.06,576768.0,79.084,79.1927,79.0247,79.1038,576768.0
2025-03-12 14:30:00,80.06,80.25,80.02,80.21,476514.0,79.1038,79.2915,79.0642,79.252,476514.0
2025-03-12 15:00:00,80.2,80.2,79.73,79.8,1606712.0,79.2421,79.2421,78.7777,78.8469,1606712.0
2025-03-12 15:30:00,79.8,79.87,79.62,79.68,3664836.0,78.8469,78.916,78.669,78.7283,3664836.0
2025-03-13 09:30:00,79.8,80.01,79.66,80.0,1946664.0,78.8469,79.0543,78.7085,79.0445,1946664.0
2025-03-13 10:00:00,80.01,80.12,79.72,79.72,1918785.0,79.0543,79.163,78.7678,78.7678,1918785.0
2025-03-13 10:30:00,79.73,79.84,79.5,79.52,955785.0,78.7777,78.8864,78.5504,78.5702,955785.0
2025-03-13 11:00:00,79.52,79.58,79.38,79.44,879755.0,78.5702,78.6295,78.4319,78.4912,879755.0
2025-03-13 11:30:00,79.42,79.49,79.27,79.34,1357042.0,78.4714,78.5406,78.3232,78.3924,1357042.0
2025-03-13 12:00:00,79.35,79.59,79.33,79.33,1380684.0,78.4022,78.6394,78.3825,78.3825,1380684.0
2025-03-13 12:30:00,79.32,79.51,79.3,79.42,1356224.0,78.3726,78.5603,78.3528,78.4714,1356224.0
2025-03-13 13:00:00,79.43,79.54,79.3,79.32,783730.0,78.4813,78.59,78.3528,78.3726,783730.0
2025-03-13 13:30:00,79.32,79.33,79.21,79.23,505624.0,78.3726,78.3825,78.2639,78.2837,505624.0
2025-03-13 14:00:00,79.23,79.36,79.23,79.34,525016.0,78.2837,78.4121,78.2837,78.3924,525016.0
2025-03-13 14:30:00,79.33,79.52,79.3,79.45,630595.0,78.3825,78.5702,78.3528,78.501,630595.0
2025-03-13 15:00:00,79.45,79.5,79.28,79.33,856290.0,78.501,78.5504,78.3331,78.3825,856290.0
2025-03-13 15:30:00,79.32,79.41,79.18,79.34,2439001.0,78.3726,78.4615,78.2343,78.3924,2439001.0
2025-03-14 09:30:00,79.07,79.49,78.88,79.45,1229622.0,78.1256,78.5406,77.9378,78.501,1229622.0
2025-03-14 10:00:00,79.45,79.47,79.15,79.24,1082377.0,78.501,78.5208,78.2046,78.2935,1082377.0
2025-03-14 10:30:00,79.24,79.39,79.23,79.39,523868.0,78.2935,78.4418,78.2837,78.4418,523868.0
2025-03-14 11:00:00,79.4,79.45,79.3,79.38,462866.0,78.4516,78.501,78.3528,78.4319,462866.0
2025-03-14 11:30:00,79.38,79.46,79.29,79.42,557723.0,78.4319,78.5109,78.3429,78.4714,557723.0
2025-03-14 12:00:00,79.42,79.44,79.28,79.32,512372.0,78.4714,78.4912,78.3331,78.3726,512372.0
2025-03-14 12:30:00,79.32,79.46,79.27,79.42,398434.0,78.3726,78.5109,78.3232,78.4714,398434.0
2025-03-14 13:00:00,79.42,79.58,79.41,79.48,468592.0,78.4714,78.6295,78.4615,78.5307,468592.0
2025-03-14 13:30:00,79.48,79.54,79.43,79.44,343832.0,78.5307,78.59,78.4813,78.4912,343832.0
2025-03-14 14:00:00,79.44,79.51,79.35,79.36,293424.0,78.4912,78.5603,78.4022,78.4121,293424.0
2025-03-14 14:30:00,79.37,79.51,79.37,79.44,372432.0,78.422,78.5603,78.422,78.4912,372432.0
2025-03-14 15:00:00,79.44,79.54,79.39,79.44,537542.0,78.4912,78.59,78.4418,78.4912,537542.0
2025-03-14 15:30:00,79.45,79.57,79.36,79.49,1752956.0,78.501,78.6196,78.4121,78.5406,1752956.0
2025-03-17 09:30:00,79.65,80.29,79.58,80.28,1316421.0,78.6986,79.331,78.6295,79.3211,1316421.0
2025-03-17 10:00:00,80.28,80.44,80.14,80.44,1007385.0,79.3211,79.4792,79.1828,79.4792,1007385.0
2025-03-17 10:30:00,80.45,80.62,80.36,80.52,1128397.0,79.4891,79.6571,79.4002,79.5583,1128397.0
2025-03-17 11:00:00,80.52,80.61,80.48,80.49,494746.0,79.5583,79.6472,79.5187,79.5286,494746.0
2025-03-17 11:30:00,80.49,80.52,80.29,80.34,504143.0,79.5286,79.5583,79.331,79.3804,504143.0
2025-03-17 12:00:00,80.35,80.53,80.28,80.48,766702.0,79.3903,79.5681,79.3211,79.5187,766702.0
2025-03-17 12:30:00,80.48,80.56,80.44,80.53,341801.0,79.5187,79.5978,79.4792,79.5681,341801.0
2025-03-17 13:00:00,80.53,80.59,80.47,80.56,512509.0,79.5681,79.6274,79.5089,79.5978,512509.0
2025-03-17 13:30:00,80.56,80.8,80.56,80.77,446566.0,79.5978,79.8349,79.5978,79.8053,446566.0
2025-03-17 14:00:00,80.77,80.91,80.76,80.77,390870.0,79.8053,79.9436,79.7954,79.8053,390870.0
2025-03-17 14:30:00,80.76,80.81,80.68,80.69,485060.0,79.7954,79.8448,79.7163,79.7262,485060.0
2025-03-17 15:00:00,80.68,80.72,80.58,80.72,403378.0,79.7163,79.7559,79.6175,79.7559,403378.0
2025-03-17 15:30:00,80.72,80.76,80.64,80.67,2867373.0,79.7559,79.7954,79.6768,79.7065,2867373.0
2025-03-18 09:30:00,80.61,80.71,80.19,80.32,1356911.0,79.6472,79.746,79.2322,79.3606,1356911.0
2025-03-18 10:00:00,80.32,80.39,80.24,80.34,770306.0,79.3606,79.4298,79.2816,79.3804,770306.0
2025-03-18 10:30:00,80.34,80.52,80.33,80.5,554162.0,79.3804,79.5583,79.3705,79.5385,554162.0
2025-03-18 11:00:00,80.51,80.53,80.15,80.15,596080.0,79.5484,79.5681,79.1927,79.1927,596080.0
2025-03-18 11:30:00,80.16,80.19,80.02,80.06,529412.0,79.2026,79.2322,79.0642,79.1038,529412.0
2025-03-18 12:00:00,80.05,80.18,80.01,80.18,291896.0,79.0939,79.2223,79.0543,79.2223,291896.0
2025-03-18 12:30:00,80.19,80.21,79.98,79.98,237631.0,79.2322,79.252,79.0247,79.0247,237631.0
2025-03-18 13:00:00,79.98,80.08,79.91,80.07,437759.0,79.0247,79.1235,78.9555,79.1136,437759.0
2025-03-18 13:30:00,80.06,80.19,80.05,80.15,236025.0,79.1038,79.2322,79.0939,79.1927,236025.0
2025-03-18 14:00:00,80.15,80.18,80.05,80.06,196896.0,79.1927,79.2223,79.0939,79.1038,196896.0
2025-03-18 14:30:00,80.07,80.14,79.96,79.98,348518.0,79.1136,79.1828,79.0049,79.0247,348518.0
2025-03-18 15:00:00,79.98,79.99,79.85,79.97,423639.0,79.0247,79.0346,78.8963,79.0148,423639.0
2025-03-18 15:30:00,79.98,80.0,79.7,79.78,1954660.0,79.0247,79.0445,78.7481,78.8271,1954660.0
2025-03-19 09:30:00,79.57,79.74,79.35,79.51,1930700.0,78.6196,78.7876,78.4022,78.5603,1930700.0
2025-03-19 10:00:00,79.51,79.64,79.41,79.63,674663.0,78.5603,78.6888,78.4615,78.6789,674663.0
2025-03-19 10:30:00,79.62,79.63,79.43,79.45,321002.0,78.669,78.6789,78.4813,78.501,321002.0
2025-03-19 11:00:00,79.45,79.49,79.32,79.38,297276.0,78.501,78.5406,78.3726,78.4319,297276.0
2025-03-19 11:30:00,79.38,79.53,79.35,79.47,313080.0,78.4319,78.5801,78.4022,78.5208,313080.0
2025-03-19 12:00:00,79.47,79.53,79.44,79.52,274094.0,78.5208,78.5801,78.4912,78.5702,274094.0
2025-03-19 12:30:00,79.52,79.54,79.44,79.47,326509.0,78.5702,78.59,78.4912,78.5208,326509.0
2025-03-19 13:00:00,79.46,79.48,79.34,79.34,407381.0,78.5109,78.5307,78.3924,78.3924,407381.0
2025-03-19 13:30:00,79.34,79.37,79.16,79.19,1052637.0,78.3924,78.422,78.2145,78.2441,1052637.0
2025-03-19 14:00:00,79.19,79.39,79.14,79.28,1218792.0,78.2441,78.4418,78.1947,78.3331,1218792.0
2025-03-19 14:30:00,79.28,79.62,79.27,79.55,941439.0,78.3331,78.669,78.3232,78.5998,941439.0
2025-03-19 15:00:00,79.55,79.76,79.5,79.73,855637.0,78.5998,78.8073,78.5504,78.7777,855637.0
2025-03-19 15:30:00,79.72,79.83,79.55,79.75,1827631.0,78.7678,78.8765,78.5998,78.7975,1827631.0
2025-03-20 09:30:00,79.63,79.71,79.24,79.63,1425347.0,78.6789,78.7579,78.2935,78.6789,1425347.0
2025-03-20 10:00:00,79.64,79.92,79.6,79.87,1208977.0,78.6888,78.9654,78.6492,78.916,1208977.0
2025-03-20 10:30:00,79.88,79.89,79.69,79.72,281460.0,78.9259,78.9358,78.7382,78.7678,281460.0
2025-03-20 11:00:00,79.73,79.75,79.46,79.47,274685.0,78.7777,78.7975,78.5109,78.5208,274685.0
2025-03-20 11:30:00,79.47,79.63,79.41,79.58,749169.0,78.5208,78.6789,78.4615,78.6295,749169.0
2025-03-20 12:00:00,79.58,79.69,79.46,79.49,556461.0,78.6295,78.7382,78.5109,78.5406,556461.0
2025-03-20 12:30:00,79.49,79.55,79.42,79.48,550233.0,78.5406,78.5998,78.4714,78.5307,550233.0
2025-03-20 13:00:00,79.47,79.55,79.28,79.31,476796.0,78.5208,78.5998,78.3331,78.3627,476796.0
2025-03-20 13:30:00,79.32,79.42,79.29,79.31,443490.0,78.3726,78.4714,78.3429,78.3627,443490.0
2025-03-20 14:00:00,79.31,79.4,79.29,79.32,411859.0,78.3627,78.4516,78.3429,78.3726,411859.0
2025-03-20 14:30:00,79.32,79.46,79.29,79.37,592709.0,78.3726,78.5109,78.3429,78.422,592709.0
2025-03-20 15:00:00,79.38,79.44,79.3,79.34,423337.0,78.4319,78.4912,78.3528,78.3924,423337.0
2025-03-20 15:30:00,79.34,79.48,79.3,79.37,2158614.0,78.3924,78.5307,78.3528,78.422,2158614.0
2025-03-21 09:30:00,79.3,79.47,78.99,79.25,1346962.0,78.3528,78.5208,78.0465,78.3034,1346962.0
2025-03-21 10:00:00,79.24,79.26,78.99,79.13,517587.0,78.2935,78.3133,78.0465,78.1849,517587.0
2025-03-21 10:30:00,79.13,79.36,79.04,79.34,396726.0,78.1849,78.4121,78.0959,78.3924,396726.0
2025-03-21 11:00:00,79.35,79.4,79.25,79.28,408645.0,78.4022,78.4516,78.3034,78.3331,408645.0
2025-03-21 11:30:00,79.28,79.31,79.16,79.17,647742.0,78.3331,78.3627,78.2145,78.2244,647742.0
2025-03-21 12:00:00,79.17,79.4,79.12,79.36,709255.0,78.2244,78.4516,78.175,78.4121,709255.0
2025-03-21 12:30:00,79.35,79.42,79.27,79.41,557332.0,78.4022,78.4714,78.3232,78.4615,557332.0
2025-03-21 13:00:00,79.41,79.42,79.27,79.29,364058.0,78.4615,78.4714,78.3232,78.3429,364058.0
2025-03-21 13:30:00,79.29,79.53,79.25,79.42,411889.0,78.3429,78.5801,78.3034,78.4714,411889.0
2025-03-21 14:00:00,79.42,79.43,79.23,79.24,265848.0,78.4714,78.4813,78.2837,78.2935,265848.0
2025-03-21 14:30:00,79.24,79.4,79.23,79.29,422196.0,78.2935,78.4516,78.2837,78.3429,422196.0
2025-03-21 15:00:00,79.3,79.3,79.17,79.23,798739.0,78.3528,78.3528,78.2244,78.2837,798739.0
2025-03-21 15:30:00,79.23,79.37,79.17,79.34,3023710.0,78.2837,78.422,78.2244,78.3924,3023710.0
2025-03-24 09:30:00,79.03,79.48,78.96,79.27,1728552.0,78.4974,78.9443,78.4278,78.7358,1728552.0
2025-03-24 10:00:00,79.27,79.34,79.05,79.06,559396.0,78.7358,78.8053,78.5172,78.5272,559396.0
2025-03-24 10:30:00,79.05,79.32,78.98,79.3,626781.0,78.5172,78.7854,78.4477,78.7655,626781.0
2025-03-24 11:00:00,79.3,79.37,79.25,79.35,410651.0,78.7655,78.8351,78.7159,78.8152,410651.0
2025-03-24 11:30:00,79.34,79.39,79.28,79.31,591675.0,78.8053,78.8549,78.7457,78.7755,591675.0
2025-03-24 12:00:00,79.31,79.39,79.27,79.27,377661.0,78.7755,78.8549,78.7358,78.7358,377661.0
2025-03-24 12:30:00,79.27,79.31,79.18,79.2,387260.0,78.7358,78.7755,78.6464,78.6662,387260.0
2025-03-24 13:00:00,79.21,79.22,79.1,79.16,299176.0,78.6762,78.6861,78.5669,78.6265,299176.0
2025-03-24 13:30:00,79.17,79.25,79.16,79.24,257240.0,78.6364,78.7159,78.6265,78.706,257240.0
2025-03-24 14:00:00,79.25,79.26,79.09,79.11,213864.0,78.7159,78.7258,78.557,78.5768,213864.0
2025-03-24 14:30:00,79.11,79.27,79.08,79.25,558689.0,78.5768,78.7358,78.547,78.7159,558689.0
2025-03-24 15:00:00,79.25,79.33,79.22,79.28,496563.0,78.7159,78.7953,78.6861,78.7457,496563.0
2025-03-24 15:30:00,79.29,79.46,79.27,79.38,1443367.0,78.7556,78.9245,78.7358,78.845,1443367.0
2025-03-25 09:30:00,79.26,79.37,78.77,78.85,1469367.0,78.7258,78.8351,78.2391,78.3186,1469367.0
2025-03-25 10:00:00,78.84,78.96,78.78,78.95,708263.0,78.3086,78.4278,78.2491,78.4179,708263.0
2025-03-25 10:30:00,78.95,79.03,78.75,78.98,975575.0,78.4179,78.4974,78.2193,78.4477,975575.0
2025-03-25 11:00:00,78.97,78.97,78.84,78.85,342234.0,78.4378,78.4378,78.3086,78.3186,342234.0
2025-03-25 11:30:00,78.86,78.9,78.74,78.75,815760.0,78.3285,78.3682,78.2093,78.2193,815760.0
2025-03-25 12:00:00,78.75,78.82,78.73,78.75,474168.0,78.2193,78.2888,78.1994,78.2193,474168.0
2025-03-25 12:30:00,78.75,78.75,78.66,78.74,868715.0,78.2193,78.2193,78.1299,78.2093,868715.0
2025-03-25 13:00:00,78.73,78.81,78.72,78.79,239297.0,78.1994,78.2789,78.1895,78.259,239297.0
2025-03-25 13:30:00,78.79,78.84,78.73,78.79,324657.0,78.259,78.3086,78.1994,78.259,324657.0
2025-03-25 14:00:00,78.79,78.81,78.71,78.78,751474.0,78.259,78.2789,78.1795,78.2491,751474.0
2025-03-25 14:30:00,78.78,78.8,78.65,78.65,269768.0,78.2491,78.2689,78.1199,78.1199,269768.0
2025-03-25 15:00:00,78.65,78.72,78.62,78.65,403924.0,78.1199,78.1895,78.0901,78.1199,403924.0
2025-03-25 15:30:00,78.65,78.71,78.42,78.7,2472367.0,78.1199,78.1795,77.8915,78.1696,2472367.0
2025-03-26 09:30:00,78.85,79.39,78.85,79.34,1382966.0,78.3186,78.8549,78.3186,78.8053,1382966.0
2025-03-26 10:00:00,79.34,79.55,79.26,79.39,871243.0,78.8053,79.0139,78.7258,78.8549,871243.0
2025-03-26 10:30:00,79.38,79.59,79.34,79.55,827149.0,78.845,79.0536,78.8053,79.0139,827149.0
2025-03-26 11:00:00,79.55,79.59,79.47,79.48,592596.0,79.0139,79.0536,78.9344,78.9443,592596.0
2025-03-26 11:30:00,79.48,79.56,79.4,79.52,352803.0,78.9443,79.0238,78.8649,78.9841,352803.0
2025-03-26 12:00:00,79.52,79.58,79.46,79.53,363920.0,78.9841,79.0437,78.9245,78.994,363920.0
2025-03-26 12:30:00,79.54,79.65,79.51,79.65,690230.0,79.0039,79.1132,78.9741,79.1132,690230.0
2025-03-26 13:00:00,79.65,79.77,79.63,79.74,617615.0,79.1132,79.2324,79.0933,79.2026,617615.0
2025-03-26 13:30:00,79.73,79.83,79.69,79.72,622820.0,79.1927,79.292,79.1529,79.1827,622820.0
2025-03-26 14:00:00,79.72,79.83,79.71,79.79,438292.0,79.1827,79.292,79.1728,79.2522,438292.0
2025-03-26 14:30:00,79.79,79.82,79.72,79.81,429367.0,79.2522,79.282,79.1827,79.2721,429367.0
2025-03-26 15:00:00,79.81,79.84,79.75,79.81,681491.0,79.2721,79.3019,79.2125,79.2721,681491.0
2025-03-26 15:30:00,79.82,80.08,79.82,79.91,2410629.0,79.282,79.5403,79.282,79.3714,2410629.0
2025-03-27 09:30:00,80.13,80.61,80.07,80.55,1285847.0,79.59,80.0667,79.5304,80.0071,1285847.0
2025-03-27 10:00:00,80.55,80.8,80.53,80.67,1010111.0,80.0071,80.2554,79.9873,80.1263,1010111.0
2025-03-27 10:30:00,80.67,80.68,80.52,80.61,471493.0,80.1263,80.1362,79.9773,80.0667,471493.0
2025-03-27 11:00:00,80.61,80.76,80.56,80.67,368588.0,80.0667,80.2157,80.0171,80.1263,368588.0
2025-03-27 11:30:00,80.67,80.7,80.6,80.65,217982.0,80.1263,80.1561,80.0568,80.1065,217982.0
2025-03-27 12:00:00,80.66,80.68,80.57,80.63,262899.0,80.1164,80.1362,80.027,80.0866,262899.0
2025-03-27 12:30:00,80.63,80.65,80.51,80.55,332888.0,80.0866,80.1065,79.9674,80.0071,332888.0
2025-03-27 13:00:00,80.55,80.68,80.49,80.65,686224.0,80.0071,80.1362,79.9475,80.1065,686224.0
2025-03-27 13:30:00,80.65,80.69,80.57,80.59,440576.0,80.1065,80.1462,80.027,80.0469,440576.0
2025-03-27 14:00:00,80.6,80.87,80.6,80.8,599978.0,80.0568,80.325,80.0568,80.2554,599978.0
2025-03-27 14:30:00,80.79,80.88,80.74,80.75,286703.0,80.2455,80.3349,80.1958,80.2058,286703.0
2025-03-27 15:00:00,80.76,80.92,80.74,80.91,482213.0,80.2157,80.3746,80.1958,80.3647,482213.0
2025-03-27 15:30:00,80.91,80.97,80.79,80.8,1652097.0,80.3647,80.4243,80.2455,80.2554,1652097.0
2025-03-28 09:30:00,80.97,81.1,80.56,80.71,1549621.0,80.4243,80.5534,80.0171,80.166,1549621.0
2025-03-28 10:00:00,80.7,80.88,80.63,80.83,1197926.0,80.1561,80.3349,80.0866,80.2852,1197926.0
2025-03-28 10:30:00,80.83,80.84,80.49,80.62,701373.0,80.2852,80.2952,79.9475,80.0767,701373.0
2025-03-28 11:00:00,80.62,80.81,80.61,80.74,590617.0,80.0767,80.2654,80.0667,80.1958,590617.0
2025-03-28 11:30:00,80.73,80.85,80.73,80.77,307066.0,80.1859,80.3051,80.1859,80.2256,307066.0
2025-03-28 12:00:00,80.77,80.83,80.63,80.64,465709.0,80.2256,80.2852,80.0866,80.0965,465709.0
2025-03-28 12:30:00,80.64,80.68,80.58,80.64,296179.0,80.0965,80.1362,80.0369,80.0965,296179.0
2025-03-28 13:00:00,80.64,80.67,80.5,80.55,350520.0,80.0965,80.1263,79.9575,80.0071,350520.0
2025-03-28 13:30:00,80.56,80.63,80.52,80.62,307922.0,80.0171,80.0866,79.9773,80.0767,307922.0
2025-03-28 14:00:00,80.63,80.68,80.11,80.26,1285232.0,80.0866,80.1362,79.5701,79.7191,1285232.0
2025-03-28 14:30:00,80.25,80.4,80.2,80.39,500584.0,79.7091,79.8581,79.6595,79.8482,500584.0
2025-03-28 15:00:00,80.39,80.54,80.35,80.48,725845.0,79.8482,79.9972,79.8085,79.9376,725845.0
2025-03-28 15:30:00,80.48,80.55,80.39,80.42,2399020.0,79.9376,80.0071,79.8482,79.878,2399020.0
2025-03-31 09:30:00,80.53,81.34,80.53,81.25,2364802.0,79.9873,80.7918,79.9873,80.7024,2364802.0
2025-03-31 10:00:00,81.25,81.42,81.0,81.41,836210.0,80.7024,80.8713,80.4541,80.8613,836210.0
2025-03-31 10:30:00,81.4,81.68,81.39,81.61,1535830.0,80.8514,81.1295,80.8415,81.06,1535830.0
2025-03-31 11:00:00,81.61,81.68,81.38,81.42,1429239.0,81.06,81.1295,80.8315,80.8713,1429239.0
2025-03-31 11:30:00,81.42,81.48,81.27,81.31,512189.0,80.8713,80.9309,80.7223,80.762,512189.0
2025-03-31 12:00:00,81.31,81.38,81.24,81.27,390352.0,80.762,80.8315,80.6925,80.7223,390352.0
2025-03-31 12:30:00,81.26,81.31,81.21,81.25,390105.0,80.7123,80.762,80.6627,80.7024,390105.0
2025-03-31 13:00:00,81.25,81.33,81.14,81.25,348255.0,80.7024,80.7819,80.5931,80.7024,348255.0
2025-03-31 13:30:00,81.24,81.31,81.17,81.23,319699.0,80.6925,80.762,80.6229,80.6825,319699.0
2025-03-31 14:00:00,81.23,81.54,81.22,81.52,605228.0,80.6825,80.9905,80.6726,80.9706,605228.0
2025-03-31 14:30:00,81.52,81.58,81.45,81.55,588245.0,80.9706,81.0302,80.9011,81.0004,588245.0
2025-03-31 15:00:00,81.54,81.84,81.54,81.68,477956.0,80.9905,81.2884,80.9905,81.1295,477956.0
2025-03-31 15:30:00,81.7,81.92,81.6,81.66,2741590.0,81.1494,81.3679,81.05,81.1096,2741590.0
2025-04-01 09:30:00,81.86,82.01,81.54,81.69,1282000.0,81.3083,81.4573,80.9905,81.1394,1282000.0
2025-04-01 10:00:00,81.7,81.83,81.41,81.48,1285831.0,81.1494,81.2785,80.8613,80.9309,1285831.0
2025-04-01 10:30:00,81.47,81.84,81.45,81.8,808567.0,80.9209,81.2884,80.9011,81.2487,808567.0
2025-04-01 11:00:00,81.81,81.85,81.62,81.72,954346.0,81.2586,81.2984,81.0699,81.1692,954346.0
2025-04-01 11:30:00,81.72,81.79,81.69,81.77,513972.0,81.1692,81.2388,81.1394,81.2189,513972.0
2025-04-01 12:00:00,81.77,81.85,81.7,81.7,493521.0,81.2189,81.2984,81.1494,81.1494,493521.0
2025-04-01 12:30:00,81.7,81.75,81.58,81.71,271136.0,81.1494,81.199,81.0302,81.1593,271136.0
2025-04-01 13:00:00,81.7,81.75,81.53,81.56,385690.0,81.1494,81.199,80.9805,81.0103,385690.0
2025-04-01 13:30:00,81.56,81.62,81.48,81.58,572988.0,81.0103,81.0699,80.9309,81.0302,572988.0
2025-04-01 14:00:00,81.58,81.58,81.47,81.52,452499.0,81.0302,81.0302,80.9209,80.9706,452499.0
2025-04-01 14:30:00,81.52,81.52,81.32,81.43,860411.0,80.9706,80.9706,80.7719,80.8812,860411.0
2025-04-01 15:00:00,81.42,81.52,81.39,81.45,384709.0,80.8713,80.9706,80.8415,80.9011,384709.0
2025-04-01 15:30:00,81.44,81.86,81.43,81.8,1570210.0,80.8911,81.3083,80.8812,81.2487,1570210.0
2025-04-02 09:30:00,81.83,82.06,81.18,81.34,1756846.0,81.2785,81.5069,80.6329,80.7918,1756846.0
2025-04-02 10:00:00,81.35,81.75,81.35,81.73,728349.0,80.8017,81.199,80.8017,81.1792,728349.0
2025-04-02 10:30:00,81.73,81.96,81.69,81.91,520871.0,81.1792,81.4076,81.1394,81.358,520871.0
2025-04-02 11:00:00,81.91,81.92,81.72,81.8,515490.0,81.358,81.3679,81.1692,81.2487,515490.0
2025-04-02 11:30:00,81.8,81.87,81.37,81.37,889316.0,81.2487,81.3182,80.8216,80.8216,889316.0
2025-04-02 12:00:00,81.38,81.47,81.27,81.3,293670.0,80.8315,80.9209,80.7223,80.7521,293670.0
2025-04-02 12:30:00,81.29,81.57,81.27,81.52,437824.0,80.7421,81.0202,80.7223,80.9706,437824.0
2025-04-02 13:00:00,81.53,81.59,81.39,81.44,311863.0,80.9805,81.0401,80.8415,80.8911,311863.0
2025-04-02 13:30:00,81.44,81.52,81.3,81.34,334981.0,80.8911,80.9706,80.7521,80.7918,334981.0
2025-04-02 14:00:00,81.34,81.4,81.27,81.28,490408.0,80.7918,80.8514,80.7223,80.7322,490408.0
2025-04-02 14:30:00,81.29,81.44,81.26,81.26,263525.0,80.7421,80.8911,80.7123,80.7123,263525.0
2025-04-02 15:00:00,81.27,81.43,81.26,81.4,285471.0,80.7223,80.8812,80.7123,80.8514,285471.0
2025-04-02 15:30:00,81.4,81.68,81.39,81.56,1053683.0,80.8514,81.1295,80.8415,81.0103,1053683.0
2025-04-03 09:30:00,81.75,82.76,81.35,82.15,3515705.0,81.199,82.2022,80.8017,81.5963,3515705.0
2025-04-03 10:00:00,82.14,82.19,81.57,82.17,2454852.0,81.5864,81.6361,81.0202,81.6162,2454852.0
2025-04-03 10:30:00,82.17,82.57,82.14,82.39,987493.0,81.6162,82.0135,81.5864,81.8347,987493.0
2025-04-03 11:00:00,82.39,82.82,82.35,82.5,1030580.0,81.8347,82.2618,81.795,81.944,1030580.0
2025-04-03 11:30:00,82.5,82.59,82.33,82.47,677997.0,81.944,82.0334,81.7751,81.9142,677997.0
2025-04-03 12:00:00,82.47,82.62,82.34,82.62,704346.0,81.9142,82.0632,81.7851,82.0632,704346.0
2025-04-03 12:30:00,82.62,82.64,82.28,82.34,721268.0,82.0632,82.083,81.7255,81.7851,721268.0
2025-04-03 13:00:00,82.34,82.34,82.05,82.09,617458.0,81.7851,81.7851,81.497,81.5367,617458.0
2025-04-03 13:30:00,82.08,82.2,82.07,82.15,665301.0,81.5268,81.646,81.5169,81.5963,665301.0
2025-04-03 14:00:00,82.16,82.36,82.13,82.36,795742.0,81.6063,81.8049,81.5765,81.8049,795742.0
2025-04-03 14:30:00,82.35,82.39,82.14,82.17,1021502.0,81.795,81.8347,81.5864,81.6162,1021502.0
2025-04-03 15:00:00,82.17,82.31,81.99,82.08,850564.0,81.6162,81.7553,81.4374,81.5268,850564.0
2025-04-03 15:30:00,82.08,82.19,81.95,82.03,3243166.0,81.5268,81.6361,81.3977,81.4771,3243166.0
2025-04-04 09:30:00,81.71,82.04,81.28,81.55,6154072.0,81.1593,81.4871,80.7322,81.0004,6154072.0
2025-04-04 10:00:00,81.56,81.66,80.99,81.27,2439239.0,81.0103,81.1096,80.4442,80.7223,2439239.0
2025-04-04 10:30:00,81.26,81.61,81.11,81.16,2615579.0,80.7123,81.06,80.5633,80.613,2615579.0
2025-04-04 11:00:00,81.15,81.36,80.23,80.27,2901830.0,80.6031,80.8117,79.6893,79.729,2901830.0
2025-04-04 11:30:00,80.29,80.57,80.04,80.35,2052555.0,79.7489,80.027,79.5006,79.8085,2052555.0
2025-04-04 12:00:00,80.37,80.42,79.78,79.81,1740590.0,79.8283,79.878,79.2423,79.2721,1740590.0
2025-04-04 12:30:00,79.8,79.97,79.54,79.55,1384180.0,79.2622,79.431,79.0039,79.0139,1384180.0
2025-04-04 13:00:00,79.55,79.67,79.16,79.66,967567.0,79.0139,79.1331,78.6265,79.1231,967567.0
2025-04-04 13:30:00,79.66,79.92,79.52,79.62,1175833.0,79.1231,79.3814,78.9841,79.0834,1175833.0
2025-04-04 14:00:00,79.63,79.73,79.01,79.07,1409893.0,79.0933,79.1927,78.4775,78.5371,1409893.0
2025-04-04 14:30:00,79.07,79.07,78.51,78.91,1941531.0,78.5371,78.5371,77.9809,78.3782,1941531.0
2025-04-04 15:00:00,78.9,79.24,78.69,79.08,1875530.0,78.3682,78.706,78.1597,78.547,1875530.0
2025-04-04 15:30:00,79.07,79.39,78.46,78.55,4648736.0,78.5371,78.8549,77.9312,78.0206,4648736.0
2025-04-07 09:30:00,76.6,77.12,76.16,77.05,6351506.0,76.0837,76.6002,75.6467,76.5307,6351506.0
2025-04-07 10:00:00,77.04,79.38,76.38,77.53,7090097.0,76.5208,78.845,75.8652,77.0075,7090097.0
2025-04-07 10:30:00,77.54,78.14,76.91,78.03,4011624.0,77.0174,77.6134,76.3917,77.5041,4011624.0
2025-04-07 11:00:00,78.03,78.37,76.74,76.76,4315468.0,77.5041,77.8418,76.2228,76.2427,4315468.0
2025-04-07 11:30:00,76.76,77.8,76.76,77.47,2635650.0,76.2427,77.2757,76.2427,76.9479,2635650.0
2025-04-07 12:00:00,77.45,77.55,76.91,77.34,1245040.0,76.928,77.0273,76.3917,76.8188,1245040.0
2025-04-07 12:30:00,77.34,77.42,76.75,76.83,1263644.0,76.8188,76.8982,76.2327,76.3122,1263644.0
2025-04-07 13:00:00,76.82,77.8,76.78,77.79,2375140.0,76.3023,77.2757,76.2625,77.2657,2375140.0
2025-04-07 13:30:00,77.79,78.16,77.52,78.09,2309564.0,77.2657,77.6332,76.9975,77.5637,2309564.0
2025-04-07 14:00:00,78.08,78.44,78.06,78.28,2246666.0,77.5538,77.9113,77.5339,77.7524,2246666.0
2025-04-07 14:30:00,78.28,78.38,77.73,77.83,1609699.0,77.7524,77.8517,77.2061,77.3055,1609699.0
2025-04-07 15:00:00,77.84,78.01,77.39,77.45,1994189.0,77.3154,77.4842,76.8684,76.928,1994189.0
2025-04-07 15:30:00,77.45,77.99,77.37,77.55,3785700.0,76.928,77.4644,76.8486,77.0273,3785700.0
2025-04-08 09:30:00,78.71,78.98,78.11,78.87,3294785.0,78.1795,78.4477,77.5836,78.3384,3294785.0
2025-04-08 10:00:00,78.87,78.97,78.56,78.62,2387105.0,78.3384,78.4378,78.0305,78.0901,2387105.0
2025-04-08 10:30:00,78.63,78.9,78.46,78.5,1870646.0,78.1001,78.3682,77.9312,77.9709,1870646.0
2025-04-08 11:00:00,78.5,78.54,78.2,78.23,1493574.0,77.9709,78.0107,77.673,77.7028,1493574.0
2025-04-08 11:30:00,78.22,78.62,78.21,78.55,794902.0,77.6928,78.0901,77.6829,78.0206,794902.0
2025-04-08 12:00:00,78.55,78.71,78.13,78.43,930628.0,78.0206,78.1795,77.6034,77.9014,930628.0
2025-04-08 12:30:00,78.43,78.47,77.57,77.61,1745477.0,77.9014,77.9411,77.0472,77.0869,1745477.0
2025-04-08 13:00:00,77.61,77.65,76.92,76.95,1012993.0,77.0869,77.1267,76.4016,76.4314,1012993.0
2025-04-08 13:30:00,76.94,77.42,76.8,77.08,1094062.0,76.4215,76.8982,76.2824,76.5605,1094062.0
2025-04-08 14:00:00,77.08,77.12,76.62,76.73,1937554.0,76.5605,76.6002,76.1036,76.2129,1937554.0
2025-04-08 14:30:00,76.73,77.14,76.66,76.86,1586878.0,76.2129,76.6201,76.1433,76.342,1586878.0
2025-04-08 15:00:00,76.86,76.93,76.43,76.63,1399664.0,76.342,76.4115,75.9149,76.1135,1399664.0
2025-04-08 15:30:00,76.64,76.65,75.6,76.36,4760388.0,76.1235,76.1334,75.0905,75.8454,4760388.0
2025-04-09 09:30:00,75.92,76.9,75.83,76.81,3987018.0,75.4083,76.3817,75.3189,76.2923,3987018.0
2025-04-09 10:00:00,76.81,77.05,76.15,76.6,2769310.0,76.2923,76.5307,75.6368,76.0837,2769310.0
2025-04-09 10:30:00,76.61,76.79,76.13,76.16,1348792.0,76.0937,76.2725,75.6169,75.6467,1348792.0
2025-04-09 11:00:00,76.15,76.82,76.1,76.67,1382648.0,75.6368,76.3023,75.5871,76.1533,1382648.0
2025-04-09 11:30:00,76.67,76.77,76.22,76.31,938186.0,76.1533,76.2526,75.7063,75.7957,938186.0
2025-04-09 12:00:00,76.29,76.89,76.17,76.79,1023363.0,75.7758,76.3718,75.6566,76.2725,1023363.0
2025-04-09 12:30:00,76.78,77.03,76.66,76.96,825076.0,76.2625,76.5108,76.1433,76.4413,825076.0
2025-04-09 13:00:00,76.96,79.77,76.58,79.03,6837144.0,76.4413,79.2324,76.0639,78.4974,6837144.0
2025-04-09 13:30:00,79.05,79.94,78.7,79.38,4891240.0,78.5172,79.4012,78.1696,78.845,4891240.0
2025-04-09 14:00:00,79.39,79.61,78.74,78.95,3112019.0,78.8549,79.0735,78.2093,78.4179,3112019.0
2025-04-09 14:30:00,78.94,79.05,78.29,78.34,3262067.0,78.408,78.5172,77.7624,77.812,3262067.0
2025-04-09 15:00:00,78.32,79.12,78.24,78.97,1811512.0,77.7922,78.5868,77.7127,78.4378,1811512.0
2025-04-09 15:30:00,78.96,79.52,78.77,79.27,3671863.0,78.4278,78.9841,78.2391,78.7358,3671863.0
2025-04-10 09:30:00,79.31,80.15,79.18,79.79,3384685.0,78.7755,79.6098,78.6464,79.2522,3384685.0
2025-04-10 10:00:00,79.79,79.97,79.48,79.48,1357800.0,79.2522,79.431,78.9443,78.9443,1357800.0
2025-04-10 10:30:00,79.5,79.91,79.3,79.32,1245488.0,78.9642,79.3714,78.7655,78.7854,1245488.0
2025-04-10 11:00:00,79.32,79.44,79.11,79.22,741667.0,78.7854,78.9046,78.5768,78.6861,741667.0
2025-04-10 11:30:00,79.23,79.25,78.67,78.72,1361453.0,78.696,78.7159,78.1398,78.1895,1361453.0
2025-04-10 12:00:00,78.72,78.81,77.97,78.19,1628365.0,78.1895,78.2789,77.4445,77.663,1628365.0
2025-04-10 12:30:00,78.18,78.92,78.15,78.78,1395328.0,77.6531,78.3881,77.6233,78.2491,1395328.0
2025-04-10 13:00:00,78.77,79.31,78.03,78.69,1765679.0,78.2391,78.7755,77.5041,78.1597,1765679.0
2025-04-10 13:30:00,78.7,79.36,78.54,79.22,1340057.0,78.1696,78.8251,78.0107,78.6861,1340057.0
2025-04-10 14:00:00,79.2,79.76,78.97,79.72,1085279.0,78.6662,79.2224,78.4378,79.1827,1085279.0
2025-04-10 14:30:00,79.73,79.94,79.31,79.56,990954.0,79.1927,79.4012,78.7755,79.0238,990954.0
2025-04-10 15:00:00,79.58,80.01,79.36,79.36,1335988.0,79.0437,79.4708,78.8251,78.8251,1335988.0
2025-04-10 15:30:00,79.36,79.64,78.86,79.39,3870605.0,78.8251,79.1033,78.3285,78.8549,3870605.0
2025-04-11 09:30:00,79.65,79.77,78.9,79.47,2526599.0,79.1132,79.2324,78.3682,78.9344,2526599.0
2025-04-11 10:00:00,79.46,79.88,79.17,79.22,1287284.0,78.9245,79.3416,78.6364,78.6861,1287284.0
2025-04-11 10:30:00,79.23,79.67,79.2,79.44,1041721.0,78.696,79.1331,78.6662,78.9046,1041721.0
2025-04-11 11:00:00,79.43,79.74,79.11,79.27,1179726.0,78.8947,79.2026,78.5768,78.7358,1179726.0
2025-04-11 11:30:00,79.26,79.75,79.19,79.73,841913.0,78.7258,79.2125,78.6563,79.1927,841913.0
2025-04-11 12:00:00,79.73,80.09,79.71,80.01,504434.0,79.1927,79.5502,79.1728,79.4708,504434.0
2025-04-11 12:30:00,80.02,80.48,80.0,80.31,882841.0,79.4807,79.9376,79.4608,79.7687,882841.0
2025-04-11 13:00:00,80.31,80.5,80.13,80.18,611979.0,79.7687,79.9575,79.59,79.6396,611979.0
2025-04-11 13:30:00,80.18,80.86,80.11,80.59,1067858.0,79.6396,80.315,79.5701,80.0469,1067858.0
2025-04-11 14:00:00,80.59,80.65,80.29,80.42,2509144.0,80.0469,80.1065,79.7489,79.878,2509144.0
2025-04-11 14:30:00,80.41,80.49,80.28,80.3,853269.0,79.8681,79.9475,79.7389,79.7588,853269.0
2025-04-11 15:00:00,80.3,80.58,80.3,80.51,752459.0,79.7588,80.0369,79.7588,79.9674,752459.0
2025-04-11 15:30:00,80.5,80.61,80.33,80.38,2217866.0,79.9575,80.0667,79.7886,79.8383,2217866.0
2025-04-14 09:30:00,80.69,81.19,80.33,81.07,2014360.0,80.1462,80.6428,79.7886,80.5236,2014360.0
2025-04-14 10:00:00,81.07,81.31,80.93,81.3,891173.0,80.5236,80.762,80.3846,80.7521,891173.0
2025-04-14 10:30:00,81.3,81.69,81.25,81.62,664367.0,80.7521,81.1394,80.7024,81.0699,664367.0
2025-04-14 11:00:00,81.62,81.7,81.41,81.44,633779.0,81.0699,81.1494,80.8613,80.8911,633779.0
2025-04-14 11:30:00,81.45,81.55,81.29,81.29,515074.0,80.9011,81.0004,80.7421,80.7421,515074.0
2025-04-14 12:00:00,81.28,81.46,81.15,81.36,543363.0,80.7322,80.911,80.6031,80.8117,543363.0
2025-04-14 12:30:00,81.35,81.52,81.29,81.36,364887.0,80.8017,80.9706,80.7421,80.8117,364887.0
2025-04-14 13:00:00,81.35,81.6,81.24,81.43,881890.0,80.8017,81.05,80.6925,80.8812,881890.0
2025-04-14 13:30:00,81.43,81.64,81.34,81.61,315446.0,80.8812,81.0898,80.7918,81.06,315446.0
2025-04-14 14:00:00,81.61,81.8,81.6,81.76,381246.0,81.06,81.2487,81.05,81.209,381246.0
2025-04-14 14:30:00,81.76,81.82,81.71,81.81,440277.0,81.209,81.2686,81.1593,81.2586,440277.0
2025-04-14 15:00:00,81.81,81.94,81.79,81.89,720083.0,81.2586,81.3878,81.2388,81.3381,720083.0
2025-04-14 15:30:00,81.89,82.05,81.66,81.7,1977773.0,81.3381,81.497,81.1096,81.1494,1977773.0
2025-04-15 09:30:00,81.81,81.91,81.28,81.8,1156739.0,81.2586,81.358,80.7322,81.2487,1156739.0
2025-04-15 10:00:00,81.79,81.92,81.56,81.76,569601.0,81.2388,81.3679,81.0103,81.209,569601.0
2025-04-15 10:30:00,81.76,81.94,81.67,81.69,959722.0,81.209,81.3878,81.1196,81.1394,959722.0
2025-04-15 11:00:00,81.69,81.74,81.43,81.44,438808.0,81.1394,81.1891,80.8812,80.8911,438808.0
2025-04-15 11:30:00,81.43,81.49,81.25,81.46,392451.0,80.8812,80.9408,80.7024,80.911,392451.0
2025-04-15 12:00:00,81.46,81.49,81.23,81.35,382154.0,80.911,80.9408,80.6825,80.8017,382154.0
2025-04-15 12:30:00,81.36,81.44,81.22,81.3,386216.0,80.8117,80.8911,80.6726,80.7521,386216.0
2025-04-15 13:00:00,81.3,81.35,81.13,81.13,234074.0,80.7521,80.8017,80.5832,80.5832,234074.0
2025-04-15 13:30:00,81.13,81.22,81.07,81.14,353226.0,80.5832,80.6726,80.5236,80.5931,353226.0
2025-04-15 14:00:00,81.13,81.19,80.98,81.05,287981.0,80.5832,80.6428,80.4342,80.5038,287981.0
2025-04-15 14:30:00,81.05,81.25,81.05,81.22,228760.0,80.5038,80.7024,80.5038,80.6726,228760.0
2025-04-15 15:00:00,81.22,81.33,81.13,81.19,657142.0,80.6726,80.7819,80.5832,80.6428,657142.0
2025-04-15 15:30:00,81.19,81.21,80.98,81.02,1853269.0,80.6428,80.6627,80.4342,80.474,1853269.0
2025-04-16 09:30:00,81.37,81.49,80.91,80.97,1299392.0,80.8216,80.9408,80.3647,80.4243,1299392.0
2025-04-16 10:00:00,80.97,81.04,80.79,81.03,892372.0,80.4243,80.4938,80.2455,80.4839,892372.0
2025-04-16 10:30:00,81.04,81.2,81.03,81.14,766455.0,80.4938,80.6527,80.4839,80.5931,766455.0
2025-04-16 11:00:00,81.15,81.27,81.03,81.26,777164.0,80.6031,80.7223,80.4839,80.7123,777164.0
2025-04-16 11:30:00,81.27,81.27,80.96,80.98,500359.0,80.7223,80.7223,80.4144,80.4342,500359.0
2025-04-16 12:00:00,80.98,81.02,80.86,81.0,724409.0,80.4342,80.474,80.315,80.4541,724409.0
2025-04-16 12:30:00,81.0,81.03,80.89,80.94,484529.0,80.4541,80.4839,80.3448,80.3945,484529.0
2025-04-16 13:00:00,80.93,80.99,80.81,80.87,635318.0,80.3846,80.4442,80.2654,80.325,635318.0
2025-04-16 13:30:00,80.88,80.88,80.3,80.31,900715.0,80.3349,80.3349,79.7588,79.7687,900715.0
2025-04-16 14:00:00,80.3,80.6,80.29,80.5,1110529.0,79.7588,80.0568,79.7489,79.9575,1110529.0
2025-04-16 14:30:00,80.49,80.51,80.19,80.19,614114.0,79.9475,79.9674,79.6496,79.6496,614114.0
2025-04-16 15:00:00,80.19,80.2,79.87,79.92,510201.0,79.6496,79.6595,79.3317,79.3814,510201.0
2025-04-16 15:30:00,79.93,80.2,79.82,80.15,2945880.0,79.3913,79.6595,79.282,79.6098,2945880.0
2025-04-17 09:30:00,80.51,81.16,80.39,81.14,880425.0,79.9674,80.613,79.8482,80.5931,880425.0
2025-04-17 10:00:00,81.15,81.4,81.14,81.24,679106.0,80.6031,80.8514,80.5931,80.6925,679106.0
2025-04-17 10:30:00,81.25,81.3,81.06,81.29,388600.0,80.7024,80.7521,80.5137,80.7421,388600.0
2025-04-17 11:00:00,81.29,81.68,81.26,81.58,644451.0,80.7421,81.1295,80.7123,81.0302,644451.0
2025-04-17 11:30:00,81.58,81.74,81.54,81.65,953920.0,81.0302,81.1891,80.9905,81.0997,953920.0
2025-04-17 12:00:00,81.66,81.87,81.58,81.84,1120961.0,81.1096,81.3182,81.0302,81.2884,1120961.0
2025-04-17 12:30:00,81.84,81.94,81.69,81.91,531915.0,81.2884,81.3878,81.1394,81.358,531915.0
2025-04-17 13:00:00,81.91,81.93,81.73,81.76,387064.0,81.358,81.3778,81.1792,81.209,387064.0
2025-04-17 13:30:00,81.77,82.05,81.75,82.03,485030.0,81.2189,81.497,81.199,81.4771,485030.0
2025-04-17 14:00:00,82.04,82.26,82.02,82.14,522521.0,81.4871,81.7056,81.4672,81.5864,522521.0
2025-04-17 14:30:00,82.15,82.26,82.01,82.08,656113.0,81.5963,81.7056,81.4573,81.5268,656113.0
2025-04-17 15:00:00,82.08,82.09,81.83,81.99,1158641.0,81.5268,81.5367,81.2785,81.4374,1158641.0
2025-04-17 15:30:00,81.98,82.19,81.83,81.88,2298604.0,81.4275,81.6361,81.2785,81.3282,2298604.0
2025-04-21 09:30:00,81.94,82.03,81.49,81.66,1598477.0,81.3878,81.4771,80.9408,81.1096,1598477.0
2025-04-21 10:00:00,81.65,81.67,81.34,81.48,566763.0,81.0997,81.1196,80.7918,80.9309,566763.0
2025-04-21 10:30:00,81.49,81.61,81.19,81.21,470665.0,80.9408,81.06,80.6428,80.6627,470665.0
2025-04-21 11:00:00,81.21,81.24,81.0,81.09,649258.0,80.6627,80.6925,80.4541,80.5435,649258.0
2025-04-21 11:30:00,81.08,81.67,80.86,80.89,1493111.0,80.5336,81.1196,80.315,80.3448,1493111.0
2025-04-21 12:00:00,80.88,80.92,80.68,80.77,785315.0,80.3349,80.3746,80.1362,80.2256,785315.0
2025-04-21 12:30:00,80.77,80.93,80.68,80.76,385974.0,80.2256,80.3846,80.1362,80.2157,385974.0
2025-04-21 13:00:00,80.75,80.78,80.41,80.51,402226.0,80.2058,80.2356,79.8681,79.9674,402226.0
2025-04-21 13:30:00,80.51,80.6,80.35,80.36,459623.0,79.9674,80.0568,79.8085,79.8184,459623.0
2025-04-21 14:00:00,80.35,80.47,80.2,80.46,363964.0,79.8085,79.9277,79.6595,79.9177,363964.0
2025-04-21 14:30:00,80.46,80.56,80.38,80.39,513987.0,79.9177,80.0171,79.8383,79.8482,513987.0
2025-04-21 15:00:00,80.39,80.7,80.38,80.64,640192.0,79.8482,80.1561,79.8383,80.0965,640192.0
2025-04-21 15:30:00,80.64,81.18,80.59,81.09,2366293.0,80.0965,80.6329,80.0469,80.5435,2366293.0
2025-04-22 09:30:00,81.4,81.8,81.26,81.76,1070895.0,80.8514,81.2487,80.7123,81.209,1070895.0
2025-04-22 10:00:00,81.75,82.11,81.74,82.07,978617.0,81.199,81.5566,81.1891,81.5169,978617.0
2025-04-22 10:30:00,82.07,82.39,82.02,82.34,977934.0,81.5169,81.8347,81.4672,81.7851,977934.0
2025-04-22 11:00:00,82.34,82.44,82.24,82.38,305312.0,81.7851,81.8844,81.6857,81.8248,305312.0
2025-04-22 11:30:00,82.37,82.54,82.29,82.49,452154.0,81.8149,81.9837,81.7354,81.934,452154.0
2025-04-22 12:00:00,82.5,82.71,82.3,82.32,582158.0,81.944,82.1526,81.7453,81.7652,582158.0
2025-04-22 12:30:00,82.33,82.46,82.31,82.38,388280.0,81.7751,81.9043,81.7553,81.8248,388280.0
2025-04-22 13:00:00,82.38,82.49,81.79,81.8,913538.0,81.8248,81.934,81.2388,81.2487,913538.0
2025-04-22 13:30:00,81.8,81.83,81.46,81.49,673690.0,81.2487,81.2785,80.911,80.9408,673690.0
2025-04-22 14:00:00,81.49,81.98,81.44,81.94,497997.0,80.9408,81.4275,80.8911,81.3878,497997.0
2025-04-22 14:30:00,81.94,82.19,81.93,82.09,388630.0,81.3878,81.6361,81.3778,81.5367,388630.0
2025-04-22 15:00:00,82.1,82.18,81.98,82.08,482402.0,81.5467,81.6261,81.4275,81.5268,482402.0
2025-04-22 15:30:00,82.08,82.37,82.03,82.26,2043545.0,81.5268,81.8149,81.4771,81.7056,2043545.0
2025-04-23 09:30:00,82.38,82.71,81.95,82.51,3175150.0,81.8248,82.1526,81.3977,81.9539,3175150.0
2025-04-23 10:00:00,82.52,82.64,82.19,82.53,1010427.0,81.9638,82.083,81.6361,81.9738,1010427.0
2025-04-23 10:30:00,82.53,82.61,82.05,82.08,459734.0,81.9738,82.0532,81.497,81.5268,459734.0
2025-04-23 11:00:00,82.09,82.14,81.41,81.54,1856861.0,81.5367,81.5864,80.8613,80.9905,1856861.0
2025-04-23 11:30:00,81.54,81.62,81.34,81.48,759509.0,80.9905,81.0699,80.7918,80.9309,759509.0
2025-04-23 12:00:00,81.48,81.54,81.14,81.39,577147.0,80.9309,80.9905,80.5931,80.8415,577147.0
2025-04-23 12:30:00,81.4,81.57,81.31,81.55,602635.0,80.8514,81.0202,80.762,81.0004,602635.0
2025-04-23 13:00:00,81.55,81.67,81.36,81.56,637875.0,81.0004,81.1196,80.8117,81.0103,637875.0
2025-04-23 13:30:00,81.56,81.62,81.26,81.46,1347974.0,81.0103,81.0699,80.7123,80.911,1347974.0
2025-04-23 14:00:00,81.46,81.52,81.23,81.26,646577.0,80.911,80.9706,80.6825,80.7123,646577.0
2025-04-23 14:30:00,81.27,81.4,81.18,81.24,864948.0,80.7223,80.8514,80.6329,80.6925,864948.0
2025-04-23 15:00:00,81.24,81.46,81.13,81.4,1098984.0,80.6925,80.911,80.5832,80.8514,1098984.0
2025-04-23 15:30:00,81.39,81.89,81.38,81.78,2457106.0,80.8415,81.3381,80.8315,81.2288,2457106.0
2025-04-24 09:30:00,81.26,81.32,80.68,80.89,1825355.0,80.7123,80.7719,80.1362,80.3448,1825355.0
2025-04-24 10:00:00,80.89,81.17,80.8,81.14,785819.0,80.3448,80.6229,80.2554,80.5931,785819.0
2025-04-24 10:30:00,81.13,81.28,80.99,81.15,767900.0,80.5832,80.7322,80.4442,80.6031,767900.0
2025-04-24 11:00:00,81.15,81.33,80.94,81.0,480022.0,80.6031,80.7819,80.3945,80.4541,480022.0
2025-04-24 11:30:00,81.0,81.13,80.91,80.92,629657.0,80.4541,80.5832,80.3647,80.3746,629657.0
2025-04-24 12:00:00,80.93,81.19,80.9,81.14,617664.0,80.3846,80.6428,80.3548,80.5931,617664.0
2025-04-24 12:30:00,81.13,81.16,80.99,81.05,838515.0,80.5832,80.613,80.4442,80.5038,838515.0
2025-04-24 13:00:00,81.05,81.06,80.79,80.81,378243.0,80.5038,80.5137,80.2455,80.2654,378243.0
2025-04-24 13:30:00,80.81,81.06,80.81,80.98,330195.0,80.2654,80.5137,80.2654,80.4342,330195.0
2025-04-24 14:00:00,80.99,81.13,80.97,81.07,386673.0,80.4442,80.5832,80.4243,80.5236,386673.0
2025-04-24 14:30:00,81.07,81.21,81.06,81.15,300922.0,80.5236,80.6627,80.5137,80.6031,300922.0
2025-04-24 15:00:00,81.14,81.14,80.92,81.01,619599.0,80.5931,80.5931,80.3746,80.464,619599.0
2025-04-24 15:30:00,81.01,81.17,80.97,81.04,1571533.0,80.464,80.6229,80.4243,80.4938,1571533.0
2025-04-25 09:30:00,81.2,81.44,80.33,80.35,1579360.0,80.6527,80.8911,79.7886,79.8085,1579360.0
2025-04-25 10:00:00,80.35,80.59,80.0,80.17,1009722.0,79.8085,80.0469,79.4608,79.6297,1009722.0
2025-04-25 10:30:00,80.17,80.41,80.13,80.41,1026882.0,79.6297,79.8681,79.59,79.8681,1026882.0
2025-04-25 11:00:00,80.41,80.54,80.35,80.39,859636.0,79.8681,79.9972,79.8085,79.8482,859636.0
2025-04-25 11:30:00,80.39,80.49,80.32,80.47,420994.0,79.8482,79.9475,79.7787,79.9277,420994.0
2025-04-25 12:00:00,80.47,80.62,80.47,80.55,1709540.0,79.9277,80.0767,79.9277,80.0071,1709540.0
2025-04-25 12:30:00,80.55,80.58,80.39,80.44,488447.0,80.0071,80.0369,79.8482,79.8979,488447.0
2025-04-25 13:00:00,80.44,80.55,80.39,80.55,643674.0,79.8979,80.0071,79.8482,80.0071,643674.0
2025-04-25 13:30:00,80.54,80.6,80.38,80.42,908062.0,79.9972,80.0568,79.8383,79.878,908062.0
2025-04-25 14:00:00,80.42,80.88,80.37,80.83,832725.0,79.878,80.3349,79.8283,80.2852,832725.0
2025-04-25 14:30:00,80.83,80.88,80.68,80.74,491684.0,80.2852,80.3349,80.1362,80.1958,491684.0
2025-04-25 15:00:00,80.75,80.9,80.72,80.73,657487.0,80.2058,80.3548,80.176,80.1859,657487.0
2025-04-25 15:30:00,80.73,80.92,80.68,80.83,1807122.0,80.1859,80.3746,80.1362,80.2852,1807122.0
2025-04-28 09:30:00,80.83,81.22,80.64,80.69,1412775.0,80.2852,80.6726,80.0965,80.1462,1412775.0
2025-04-28 10:00:00,80.68,80.93,80.6,80.75,696830.0,80.1362,80.3846,80.0568,80.2058,696830.0
2025-04-28 10:30:00,80.75,80.88,80.58,80.88,509705.0,80.2058,80.3349,80.0369,80.3349,509705.0
2025-04-28 11:00:00,80.87,80.89,80.74,80.81,572332.0,80.325,80.3448,80.1958,80.2654,572332.0
2025-04-28 11:30:00,80.83,80.83,80.53,80.56,383147.0,80.2852,80.2852,79.9873,80.0171,383147.0
2025-04-28 12:00:00,80.56,80.58,80.49,80.5,649566.0,80.0171,80.0369,79.9475,79.9575,649566.0
2025-04-28 12:30:00,80.5,80.53,80.33,80.38,408679.0,79.9575,79.9873,79.7886,79.8383,408679.0
2025-04-28 13:00:00,80.38,80.44,80.18,80.19,588038.0,79.8383,79.8979,79.6396,79.6496,588038.0
2025-04-28 13:30:00,80.2,80.4,80.14,80.39,483895.0,79.6595,79.8581,79.5999,79.8482,483895.0
2025-04-28 14:00:00,80.38,80.47,80.3,80.47,496136.0,79.8383,79.9277,79.7588,79.9277,496136.0
2025-04-28 14:30:00,80.47,80.49,80.31,80.36,454048.0,79.9277,79.9475,79.7687,79.8184,454048.0
2025-04-28 15:00:00,80.36,80.61,80.35,80.56,600288.0,79.8184,80.0667,79.8085,80.0171,600288.0
2025-04-28 15:30:00,80.56,80.75,80.47,80.58,2405173.0,80.0171,80.2058,79.9277,80.0369,2405173.0
2025-04-29 09:30:00,80.21,80.67,79.79,80.54,1557757.0,79.6694,80.1263,79.2522,79.9972,1557757.0
2025-04-29 10:00:00,80.53,80.91,80.45,80.83,884355.0,79.9873,80.3647,79.9078,80.2852,884355.0
2025-04-29 10:30:00,80.83,81.14,80.82,81.14,967277.0,80.2852,80.5931,80.2753,80.5931,967277.0
2025-04-29 11:00:00,81.14,81.18,80.81,81.01,702873.0,80.5931,80.6329,80.2654,80.464,702873.0
2025-04-29 11:30:00,81.0,81.01,80.84,80.87,500490.0,80.4541,80.464,80.2952,80.325,500490.0
2025-04-29 12:00:00,80.88,81.02,80.83,81.02,416706.0,80.3349,80.474,80.2852,80.474,416706.0
2025-04-29 12:30:00,81.02,81.02,80.7,80.71,352160.0,80.474,80.474,80.1561,80.166,352160.0
2025-04-29 13:00:00,80.71,80.94,80.68,80.92,275965.0,80.166,80.3945,80.1362,80.3746,275965.0
2025-04-29 13:30:00,80.92,81.21,80.92,81.14,361861.0,80.3746,80.6627,80.3746,80.5931,361861.0
2025-04-29 14:00:00,81.14,81.19,81.0,81.04,364252.0,80.5931,80.6428,80.4541,80.4938,364252.0
2025-04-29 14:30:00,81.04,81.12,81.02,81.08,437917.0,80.4938,80.5733,80.474,80.5336,437917.0
2025-04-29 15:00:00,81.08,81.16,81.07,81.12,544507.0,80.5336,80.613,80.5236,80.5733,544507.0
2025-04-29 15:30:00,81.13,81.3,81.08,81.21,1567726.0,80.5832,80.7521,80.5336,80.6627,1567726.0
2025-04-30 09:30:00,81.69,81.75,80.74,80.8,2279768.0,81.1394,81.199,80.1958,80.2554,2279768.0
2025-04-30 10:00:00,80.79,80.94,80.67,80.91,643295.0,80.2455,80.3945,80.1263,80.3647,643295.0
2025-04-30 10:30:00,80.9,81.4,80.89,81.35,469615.0,80.3548,80.8514,80.3448,80.8017,469615.0
2025-04-30 11:00:00,81.36,81.51,81.3,81.4,526612.0,80.8117,80.9607,80.7521,80.8514,526612.0
2025-04-30 11:30:00,81.41,81.52,81.35,81.52,427427.0,80.8613,80.9706,80.8017,80.9706,427427.0
2025-04-30 12:00:00,81.51,81.57,81.41,81.52,504089.0,80.9607,81.0202,80.8613,80.9706,504089.0
2025-04-30 12:30:00,81.51,81.84,81.48,81.8,520755.0,80.9607,81.2884,80.9309,81.2487,520755.0
2025-04-30 13:00:00,81.8,81.8,81.54,81.78,306126.0,81.2487,81.2487,80.9905,81.2288,306126.0
2025-04-30 13:30:00,81.78,81.86,81.74,81.8,203281.0,81.2288,81.3083,81.1891,81.2487,203281.0
2025-04-30 14:00:00,81.81,81.99,81.62,81.69,709835.0,81.2586,81.4374,81.0699,81.1394,709835.0
2025-04-30 14:30:00,81.69,81.73,81.52,81.54,255486.0,81.1394,81.1792,80.9706,80.9905,255486.0
2025-04-30 15:00:00,81.55,81.8,81.54,81.63,578887.0,81.0004,81.2487,80.9905,81.0798,578887.0
2025-04-30 15:30:00,81.64,82.15,81.53,81.82,2070133.0,81.0898,81.5963,80.9805,81.2686,2070133.0
2025-05-01 09:30:00,81.29,81.35,80.83,81.24,1674822.0,80.7421,80.8017,80.2852,80.6925,1674822.0
2025-05-01 10:00:00,81.25,81.48,81.18,81.43,1005499.0,80.7024,80.9309,80.6329,80.8812,1005499.0
2025-05-01 10:30:00,81.44,81.53,81.27,81.49,700829.0,80.8911,80.9805,80.7223,80.9408,700829.0
2025-05-01 11:00:00,81.48,81.55,81.37,81.39,662377.0,80.9309,81.0004,80.8216,80.8415,662377.0
2025-05-01 11:30:00,81.38,81.43,81.16,81.21,516747.0,80.8315,80.8812,80.613,80.6627,516747.0
2025-05-01 12:00:00,81.21,81.29,81.07,81.15,411969.0,80.6627,80.7421,80.5236,80.6031,411969.0
2025-05-01 12:30:00,81.15,81.24,81.11,81.21,669521.0,80.6031,80.6925,80.5633,80.6627,669521.0
2025-05-01 13:00:00,81.21,81.45,81.21,81.41,355897.0,80.6627,80.9011,80.6627,80.8613,355897.0
2025-05-01 13:30:00,81.4,81.45,81.26,81.26,490328.0,80.8514,80.9011,80.7123,80.7123,490328.0
2025-05-01 14:00:00,81.27,81.44,81.25,81.33,386178.0,80.7223,80.8911,80.7024,80.7819,386178.0
2025-05-01 14:30:00,81.33,81.39,81.22,81.23,558058.0,80.7819,80.8415,80.6726,80.6825,558058.0
2025-05-01 15:00:00,81.23,81.33,81.12,81.32,554998.0,80.6825,80.7819,80.5733,80.7719,554998.0
2025-05-01 15:30:00,81.31,81.49,81.05,81.12,2559874.0,80.762,80.9408,80.5038,80.5733,2559874.0
2025-05-02 09:30:00,81.58,81.86,81.42,81.53,3289891.0,81.0302,81.3083,80.8713,80.9805,3289891.0
2025-05-02 10:00:00,81.52,81.75,81.5,81.69,1017303.0,80.9706,81.199,80.9507,81.1394,1017303.0
2025-05-02 10:30:00,81.68,81.69,81.47,81.55,482035.0,81.1295,81.1394,80.9209,81.0004,482035.0
2025-05-02 11:00:00,81.55,81.57,81.29,81.3,536544.0,81.0004,81.0202,80.7421,80.7521,536544.0
2025-05-02 11:30:00,81.3,81.47,81.28,81.29,856902.0,80.7521,80.9209,80.7322,80.7421,856902.0
2025-05-02 12:00:00,81.29,81.46,81.2,81.23,881679.0,80.7421,80.911,80.6527,80.6825,881679.0
2025-05-02 12:30:00,81.23,81.38,81.21,81.36,341817.0,80.6825,80.8315,80.6627,80.8117,341817.0
2025-05-02 13:00:00,81.36,81.47,81.29,81.31,649209.0,80.8117,80.9209,80.7421,80.762,649209.0
2025-05-02 13:30:00,81.31,81.44,81.26,81.4,466464.0,80.762,80.8911,80.7123,80.8514,466464.0
2025-05-02 14:00:00,81.39,81.6,81.39,81.56,423869.0,80.8415,81.05,80.8415,81.0103,423869.0
2025-05-02 14:30:00,81.56,81.66,81.53,81.62,322526.0,81.0103,81.1096,80.9805,81.0699,322526.0
2025-05-02 15:00:00,81.61,81.78,81.6,81.7,906631.0,81.06,81.2288,81.05,81.1494,906631.0
2025-05-02 15:30:00,81.7,81.75,81.51,81.55,1870305.0,81.1494,81.199,80.9607,81.0004,1870305.0
2025-05-05 09:30:00,81.58,81.65,81.0,81.07,1109926.0,81.0302,81.0997,80.4541,80.5236,1109926.0
2025-05-05 10:00:00,81.07,81.39,81.0,81.32,689240.0,80.5236,80.8415,80.4541,80.7719,689240.0
2025-05-05 10:30:00,81.32,81.6,81.29,81.58,530826.0,80.7719,81.05,80.7421,81.0302,530826.0
2025-05-05 11:00:00,81.59,81.61,81.45,81.47,354004.0,81.0401,81.06,80.9011,80.9209,354004.0
2025-05-05 11:30:00,81.47,81.66,81.42,81.63,270206.0,80.9209,81.1096,80.8713,81.0798,270206.0
2025-05-05 12:00:00,81.63,81.68,81.57,81.63,239707.0,81.0798,81.1295,81.0202,81.0798,239707.0
2025-05-05 12:30:00,81.63,81.64,81.47,81.48,275026.0,81.0798,81.0898,80.9209,80.9309,275026.0
2025-05-05 13:00:00,81.48,81.5,81.33,81.36,513725.0,80.9309,80.9507,80.7819,80.8117,513725.0
2025-05-05 13:30:00,81.36,81.61,81.35,81.56,258819.0,80.8117,81.06,80.8017,81.0103,258819.0
2025-05-05 14:00:00,81.56,81.67,81.54,81.64,261594.0,81.0103,81.1196,80.9905,81.0898,261594.0
2025-05-05 14:30:00,81.63,81.67,81.61,81.64,298410.0,81.0798,81.1196,81.06,81.0898,298410.0
2025-05-05 15:00:00,81.65,81.65,81.47,81.52,575859.0,81.0997,81.0997,80.9209,80.9706,575859.0
2025-05-05 15:30:00,81.52,81.57,81.41,81.52,1951314.0,80.9706,81.0202,80.8613,80.9706,1951314.0
2025-05-06 09:30:00,81.24,81.33,80.97,81.08,876721.0,80.6925,80.7819,80.4243,80.5336,876721.0
2025-05-06 10:00:00,81.07,81.45,81.03,81.42,399594.0,80.5236,80.9011,80.4839,80.8713,399594.0
2025-05-06 10:30:00,81.43,81.53,81.39,81.47,386029.0,80.8812,80.9805,80.8415,80.9209,386029.0
2025-05-06 11:00:00,81.48,81.55,81.4,81.45,288200.0,80.9309,81.0004,80.8514,80.9011,288200.0
2025-05-06 11:30:00,81.47,81.52,81.34,81.36,290285.0,80.9209,80.9706,80.7918,80.8117,290285.0
2025-05-06 12:00:00,81.37,81.63,81.35,81.4,446510.0,80.8216,81.0798,80.8017,80.8514,446510.0
2025-05-06 12:30:00,81.39,81.47,81.31,81.37,383919.0,80.8415,80.9209,80.762,80.8216,383919.0
2025-05-06 13:00:00,81.37,81.52,81.34,81.44,416020.0,80.8216,80.9706,80.7918,80.8911,416020.0
2025-05-06 13:30:00,81.44,81.48,81.15,81.15,1616060.0,80.8911,80.9309,80.6031,80.6031,1616060.0
2025-05-06 14:00:00,81.16,81.48,81.15,81.47,647630.0,80.613,80.9309,80.6031,80.9209,647630.0
2025-05-06 14:30:00,81.47,81.53,81.41,81.51,309657.0,80.9209,80.9805,80.8613,80.9607,309657.0
2025-05-06 15:00:00,81.51,81.52,81.38,81.42,377319.0,80.9607,80.9706,80.8315,80.8713,377319.0
2025-05-06 15:30:00,81.42,81.49,81.32,81.36,1610405.0,80.8713,80.9408,80.7719,80.8117,1610405.0
2025-05-07 09:30:00,81.33,81.62,81.28,81.44,1486735.0,80.7819,81.0699,80.7322,80.8911,1486735.0
2025-05-07 10:00:00,81.45,81.63,81.29,81.3,515240.0,80.9011,81.0798,80.7421,80.7521,515240.0
2025-05-07 10:30:00,81.31,81.34,81.21,81.3,517260.0,80.762,80.7918,80.6627,80.7521,517260.0
2025-05-07 11:00:00,81.29,81.42,81.27,81.41,300919.0,80.7421,80.8713,80.7223,80.8613,300919.0
2025-05-07 11:30:00,81.4,81.51,81.32,81.43,1630997.0,80.8514,80.9607,80.7719,80.8812,1630997.0
2025-05-07 12:00:00,81.44,81.62,81.43,81.53,336260.0,80.8911,81.0699,80.8812,80.9805,336260.0
2025-05-07 12:30:00,81.54,81.76,81.53,81.73,344946.0,80.9905,81.209,80.9805,81.1792,344946.0
2025-05-07 13:00:00,81.74,81.81,81.68,81.7,513261.0,81.1891,81.2586,81.1295,81.1494,513261.0
2025-05-07 13:30:00,81.7,81.72,81.44,81.45,444840.0,81.1494,81.1692,80.8911,80.9011,444840.0
2025-05-07 14:00:00,81.45,81.58,81.16,81.44,447781.0,80.9011,81.0302,80.613,80.8911,447781.0
2025-05-07 14:30:00,81.44,81.85,81.41,81.79,538218.0,80.8911,81.2984,80.8613,81.2388,538218.0
2025-05-07 15:00:00,81.79,81.82,81.46,81.46,783864.0,81.2388,81.2686,80.911,80.911,783864.0
2025-05-07 15:30:00,81.46,81.81,81.36,81.48,1445152.0,80.911,81.2586,80.8117,80.9309,1445152.0
2025-05-08 09:30:00,81.57,81.88,81.44,81.53,948404.0,81.0202,81.3282,80.8911,80.9805,948404.0
2025-05-08 10:00:00,81.52,81.6,81.32,81.53,663003.0,80.9706,81.05,80.7719,80.9805,663003.0
2025-05-08 10:30:00,81.53,81.6,81.13,81.2,1150144.0,80.9805,81.05,80.5832,80.6527,1150144.0
2025-05-08 11:00:00,81.2,81.5,81.07,81.45,894079.0,80.6527,80.9507,80.5236,80.9011,894079.0
2025-05-08 11:30:00,81.47,81.84,81.4,81.8,628591.0,80.9209,81.2884,80.8514,81.2487,628591.0
2025-05-08 12:00:00,81.8,81.94,81.8,81.83,349172.0,81.2487,81.3878,81.2487,81.2785,349172.0
2025-05-08 12:30:00,81.82,81.95,81.79,81.91,938296.0,81.2686,81.3977,81.2388,81.358,938296.0
2025-05-08 13:00:00,81.91,81.93,81.78,81.78,313743.0,81.358,81.3778,81.2288,81.2288,313743.0
2025-05-08 13:30:00,81.77,81.81,81.51,81.53,315536.0,81.2189,81.2586,80.9607,80.9805,315536.0
2025-05-08 14:00:00,81.52,81.73,81.49,81.57,205167.0,80.9706,81.1792,80.9408,81.0202,205167.0
2025-05-08 14:30:00,81.56,81.74,81.56,81.67,640910.0,81.0103,81.1891,81.0103,81.1196,640910.0
2025-05-08 15:00:00,81.67,81.73,81.52,81.68,620918.0,81.1196,81.1792,80.9706,81.1295,620918.0
2025-05-08 15:30:00,81.68,81.74,81.28,81.36,1642420.0,81.1295,81.1891,80.7322,80.8117,1642420.0
2025-05-09 09:30:00,81.03,81.32,80.95,81.25,905026.0,80.4839,80.7719,80.4044,80.7024,905026.0
2025-05-09 10:00:00,81.26,81.34,81.16,81.22,731130.0,80.7123,80.7918,80.613,80.6726,731130.0
2025-05-09 10:30:00,81.22,81.25,81.02,81.07,542934.0,80.6726,80.7024,80.474,80.5236,542934.0
2025-05-09 11:00:00,81.08,81.19,81.02,81.13,493683.0,80.5336,80.6428,80.474,80.5832,493683.0
2025-05-09 11:30:00,81.13,81.28,81.08,81.26,686011.0,80.5832,80.7322,80.5336,80.7123,686011.0
2025-05-09 12:00:00,81.26,81.26,81.06,81.06,297730.0,80.7123,80.7123,80.5137,80.5137,297730.0
2025-05-09 12:30:00,81.06,81.08,80.88,80.91,496433.0,80.5137,80.5336,80.3349,80.3647,496433.0
2025-05-09 13:00:00,80.9,81.07,80.82,81.0,556200.0,80.3548,80.5236,80.2753,80.4541,556200.0
2025-05-09 13:30:00,81.0,81.12,80.91,81.12,287117.0,80.4541,80.5733,80.3647,80.5733,287117.0
2025-05-09 14:00:00,81.11,81.13,81.01,81.05,375599.0,80.5633,80.5832,80.464,80.5038,375599.0
2025-05-09 14:30:00,81.06,81.16,81.04,81.1,375905.0,80.5137,80.613,80.4938,80.5534,375905.0
2025-05-09 15:00:00,81.09,81.21,81.08,81.09,464492.0,80.5435,80.6627,80.5336,80.5435,464492.0
2025-05-09 15:30:00,81.09,81.14,80.85,80.9,1659828.0,80.5435,80.5931,80.3051,80.3548,1659828.0
2025-05-12 09:30:00,80.97,81.23,80.34,80.95,4657313.0,80.4243,80.6825,79.7985,80.4044,4657313.0
2025-05-12 10:00:00,80.95,80.98,80.56,80.62,1517443.0,80.4044,80.4342,80.0171,80.0767,1517443.0
2025-05-12 10:30:00,80.62,80.88,80.55,80.64,1959979.0,80.0767,80.3349,80.0071,80.0965,1959979.0
2025-05-12 11:00:00,80.63,80.7,80.5,80.65,943653.0,80.0866,80.1561,79.9575,80.1065,943653.0
2025-05-12 11:30:00,80.65,80.69,80.33,80.42,567489.0,80.1065,80.1462,79.7886,79.878,567489.0
2025-05-12 12:00:00,80.42,80.64,80.38,80.58,450945.0,79.878,80.0965,79.8383,80.0369,450945.0
2025-05-12 12:30:00,80.59,80.79,80.53,80.77,1819694.0,80.0469,80.2455,79.9873,80.2256,1819694.0
2025-05-12 13:00:00,80.78,80.91,80.55,80.56,580548.0,80.2356,80.3647,80.0071,80.0171,580548.0
2025-05-12 13:30:00,80.56,80.68,80.56,80.64,555288.0,80.0171,80.1362,80.0171,80.0965,555288.0
2025-05-12 14:00:00,80.65,80.85,80.64,80.72,712235.0,80.1065,80.3051,80.0965,80.176,712235.0
2025-05-12 14:30:00,80.73,80.86,80.72,80.78,520398.0,80.1859,80.315,80.176,80.2356,520398.0
2025-05-12 15:00:00,80.78,80.85,80.72,80.83,539344.0,80.2356,80.3051,80.176,80.2852,539344.0
2025-05-12 15:30:00,80.83,81.06,80.71,81.01,2161203.0,80.2852,80.5137,80.166,80.464,2161203.0
2025-05-13 09:30:00,80.76,80.88,80.26,80.32,2004181.0,80.2157,80.3349,79.7191,79.7787,2004181.0
2025-05-13 10:00:00,80.31,80.72,80.26,80.54,1188119.0,79.7687,80.176,79.7191,79.9972,1188119.0
2025-05-13 10:30:00,80.55,80.58,80.3,80.31,583521.0,80.0071,80.0369,79.7588,79.7687,583521.0
2025-05-13 11:00:00,80.31,80.32,80.14,80.24,1095034.0,79.7687,79.7787,79.5999,79.6992,1095034.0
2025-05-13 11:30:00,80.23,80.28,79.93,80.05,674376.0,79.6893,79.7389,79.3913,79.5105,674376.0
2025-05-13 12:00:00,80.06,80.11,79.83,79.84,321361.0,79.5204,79.5701,79.292,79.3019,321361.0
2025-05-13 12:30:00,79.84,79.9,79.65,79.76,543779.0,79.3019,79.3615,79.1132,79.2224,543779.0
2025-05-13 13:00:00,79.76,80.04,79.7,80.02,961853.0,79.2224,79.5006,79.1629,79.4807,961853.0
2025-05-13 13:30:00,80.02,80.11,79.97,80.01,480429.0,79.4807,79.5701,79.431,79.4708,480429.0
2025-05-13 14:00:00,80.02,80.19,79.96,79.97,596330.0,79.4807,79.6496,79.4211,79.431,596330.0
2025-05-13 14:30:00,79.97,80.14,79.94,80.13,316687.0,79.431,79.5999,79.4012,79.59,316687.0
2025-05-13 15:00:00,80.13,80.17,80.06,80.16,782319.0,79.59,79.6297,79.5204,79.6198,782319.0
2025-05-13 15:30:00,80.16,80.26,79.91,79.92,2281846.0,79.6198,79.7191,79.3714,79.3814,2281846.0
2025-05-14 09:30:00,79.81,79.87,79.4,79.8,1548185.0,79.2721,79.3317,78.8649,79.2622,1548185.0
2025-05-14 10:00:00,79.8,79.84,79.53,79.67,755014.0,79.2622,79.3019,78.994,79.1331,755014.0
2025-05-14 10:30:00,79.66,79.72,79.49,79.53,651123.0,79.1231,79.1827,78.9543,78.994,651123.0
2025-05-14 11:00:00,79.53,79.62,79.38,79.61,433671.0,78.994,79.0834,78.845,79.0735,433671.0
2025-05-14 11:30:00,79.6,79.68,79.57,79.62,456765.0,79.0635,79.143,79.0337,79.0834,456765.0
2025-05-14 12:00:00,79.62,79.68,79.48,79.48,398206.0,79.0834,79.143,78.9443,78.9443,398206.0
2025-05-14 12:30:00,79.48,79.52,79.36,79.52,302108.0,78.9443,78.9841,78.8251,78.9841,302108.0
2025-05-14 13:00:00,79.52,79.6,79.49,79.56,507528.0,78.9841,79.0635,78.9543,79.0238,507528.0
2025-05-14 13:30:00,79.56,79.65,79.54,79.64,237727.0,79.0238,79.1132,79.0039,79.1033,237727.0
2025-05-14 14:00:00,79.64,79.82,79.64,79.76,516447.0,79.1033,79.282,79.1033,79.2224,516447.0
2025-05-14 14:30:00,79.77,79.91,79.74,79.78,521088.0,79.2324,79.3714,79.2026,79.2423,521088.0
2025-05-14 15:00:00,79.78,79.83,79.69,79.73,648288.0,79.2423,79.292,79.1529,79.1927,648288.0
2025-05-14 15:30:00,79.73,79.75,79.48,79.52,2306976.0,79.1927,79.2125,78.9443,78.9841,2306976.0
2025-05-15 09:30:00,79.63,80.07,79.26,80.03,1821676.0,79.0933,79.5304,78.7258,79.4906,1821676.0
2025-05-15 10:00:00,80.05,80.26,80.03,80.23,741806.0,79.5105,79.7191,79.4906,79.6893,741806.0
2025-05-15 10:30:00,80.22,80.42,80.21,80.39,720680.0,79.6793,79.878,79.6694,79.8482,720680.0
2025-05-15 11:00:00,80.38,80.69,80.38,80.63,660087.0,79.8383,80.1462,79.8383,80.0866,660087.0
2025-05-15 11:30:00,80.64,80.72,80.53,80.7,730716.0,80.0965,80.176,79.9873,80.1561,730716.0
2025-05-15 12:00:00,80.7,80.84,80.67,80.78,581490.0,80.1561,80.2952,80.1263,80.2356,581490.0
2025-05-15 12:30:00,80.77,80.83,80.67,80.83,377541.0,80.2256,80.2852,80.1263,80.2852,377541.0
2025-05-15 13:00:00,80.83,80.93,80.77,80.77,533448.0,80.2852,80.3846,80.2256,80.2256,533448.0
2025-05-15 13:30:00,80.77,80.8,80.67,80.68,525226.0,80.2256,80.2554,80.1263,80.1362,525226.0
2025-05-15 14:00:00,80.68,80.76,80.57,80.73,553330.0,80.1362,80.2157,80.027,80.1859,553330.0
2025-05-15 14:30:00,80.72,80.89,80.72,80.87,517464.0,80.176,80.3448,80.176,80.325,517464.0
2025-05-15 15:00:00,80.87,81.09,80.87,81.07,459214.0,80.325,80.5435,80.325,80.5236,459214.0
2025-05-15 15:30:00,81.08,81.2,81.01,81.17,2593725.0,80.5336,80.6527,80.464,80.6229,2593725.0
2025-05-16 09:30:00,81.22,81.45,81.09,81.4,1253346.0,80.6726,80.9011,80.5435,80.8514,1253346.0
2025-05-16 10:00:00,81.4,81.5,81.3,81.44,1304954.0,80.8514,80.9507,80.7521,80.8911,1304954.0
2025-05-16 10:30:00,81.44,81.71,81.43,81.52,594152.0,80.8911,81.1593,80.8812,80.9706,594152.0
2025-05-16 11:00:00,81.52,81.62,81.5,81.58,388481.0,80.9706,81.0699,80.9507,81.0302,388481.0
2025-05-16 11:30:00,81.58,81.59,81.47,81.54,290368.0,81.0302,81.0401,80.9209,80.9905,290368.0
2025-05-16 12:00:00,81.54,81.66,81.52,81.64,380642.0,80.9905,81.1096,80.9706,81.0898,380642.0
2025-05-16 12:30:00,81.65,81.72,81.63,81.7,381051.0,81.0997,81.1692,81.0798,81.1494,381051.0
2025-05-16 13:00:00,81.7,81.8,81.68,81.76,600463.0,81.1494,81.2487,81.1295,81.209,600463.0
2025-05-16 13:30:00,81.76,81.89,81.76,81.82,339276.0,81.209,81.3381,81.209,81.2686,339276.0
2025-05-16 14:00:00,81.82,81.89,81.8,81.89,345482.0,81.2686,81.3381,81.2487,81.3381,345482.0
2025-05-16 14:30:00,81.89,81.97,81.88,81.92,361075.0,81.3381,81.4176,81.3282,81.3679,361075.0
2025-05-16 15:00:00,81.92,82.01,81.9,82.0,661818.0,81.3679,81.4573,81.348,81.4474,661818.0
2025-05-16 15:30:00,81.99,82.06,81.94,82.03,3069642.0,81.4374,81.5069,81.3878,81.4771,3069642.0
2025-05-19 09:30:00,81.85,81.96,81.6,81.91,1380849.0,81.2984,81.4076,81.05,81.358,1380849.0
2025-05-19 10:00:00,81.9,82.1,81.85,82.09,785716.0,81.348,81.5467,81.2984,81.5367,785716.0
2025-05-19 10:30:00,82.1,82.15,81.99,82.01,773043.0,81.5467,81.5963,81.4374,81.4573,773043.0
2025-05-19 11:00:00,82.01,82.2,82.0,82.15,1146376.0,81.4573,81.646,81.4474,81.5963,1146376.0
2025-05-19 11:30:00,82.15,82.25,82.11,82.16,687795.0,81.5963,81.6957,81.5566,81.6063,687795.0
2025-05-19 12:00:00,82.16,82.26,82.16,82.2,555324.0,81.6063,81.7056,81.6063,81.646,555324.0
2025-05-19 12:30:00,82.2,82.34,82.13,82.33,584385.0,81.646,81.7851,81.5765,81.7751,584385.0
2025-05-19 13:00:00,82.34,82.37,82.24,82.28,684913.0,81.7851,81.8149,81.6857,81.7255,684913.0
2025-05-19 13:30:00,82.27,82.3,82.1,82.14,715628.0,81.7155,81.7453,81.5467,81.5864,715628.0
2025-05-19 14:00:00,82.14,82.17,82.04,82.08,615785.0,81.5864,81.6162,81.4871,81.5268,615785.0
2025-05-19 14:30:00,82.08,82.18,82.08,82.17,812377.0,81.5268,81.6261,81.5268,81.6162,812377.0
2025-05-19 15:00:00,82.17,82.2,82.08,82.12,825503.0,81.6162,81.646,81.5268,81.5665,825503.0
2025-05-19 15:30:00,82.12,82.33,82.12,82.3,2272700.0,81.5665,81.7751,81.5665,81.7453,2272700.0
2025-05-20 09:30:00,82.41,82.67,82.27,82.65,1279653.0,81.8546,82.1128,81.7155,82.093,1279653.0
2025-05-20 10:00:00,82.65,82.72,82.51,82.59,730050.0,82.093,82.1625,81.9539,82.0334,730050.0
2025-05-20 10:30:00,82.6,82.78,82.58,82.66,684287.0,82.0433,82.2221,82.0234,82.1029,684287.0
2025-05-20 11:00:00,82.66,82.84,82.61,82.73,555063.0,82.1029,82.2817,82.0532,82.1724,555063.0
2025-05-20 11:30:00,82.74,82.75,82.37,82.49,610358.0,82.1824,82.1923,81.8149,81.934,610358.0
2025-05-20 12:00:00,82.5,82.51,82.35,82.36,303146.0,81.944,81.9539,81.795,81.8049,303146.0
2025-05-20 12:30:00,82.36,82.53,82.35,82.51,341197.0,81.8049,81.9738,81.795,81.9539,341197.0
2025-05-20 13:00:00,82.52,82.62,82.5,82.56,293153.0,81.9638,82.0632,81.944,82.0036,293153.0
2025-05-20 13:30:00,82.57,82.58,82.49,82.54,300829.0,82.0135,82.0234,81.934,81.9837,300829.0
2025-05-20 14:00:00,82.55,82.6,82.43,82.45,510246.0,81.9936,82.0433,81.8745,81.8943,510246.0
2025-05-20 14:30:00,82.44,82.52,82.38,82.47,765216.0,81.8844,81.9638,81.8248,81.9142,765216.0
2025-05-20 15:00:00,82.46,82.53,82.38,82.51,902644.0,81.9043,81.9738,81.8248,81.9539,902644.0
2025-05-20 15:30:00,82.51,82.63,82.44,82.61,1805198.0,81.9539,82.0731,81.8844,82.0532,1805198.0
2025-05-21 09:30:00,82.2,82.3,82.12,82.17,1320143.0,81.646,81.7453,81.5665,81.6162,1320143.0
2025-05-21 10:00:00,82.17,82.33,82.14,82.15,776545.0,81.6162,81.7751,81.5864,81.5963,776545.0
2025-05-21 10:30:00,82.15,82.28,82.1,82.19,533605.0,81.5963,81.7255,81.5467,81.6361,533605.0
2025-05-21 11:00:00,82.2,82.33,82.13,82.23,377916.0,81.646,81.7751,81.5765,81.6758,377916.0
2025-05-21 11:30:00,82.23,82.26,82.09,82.13,213789.0,81.6758,81.7056,81.5367,81.5765,213789.0
2025-05-21 12:00:00,82.13,82.13,82.02,82.09,338522.0,81.5765,81.5765,81.4672,81.5367,338522.0
2025-05-21 12:30:00,82.08,82.17,82.08,82.16,183400.0,81.5268,81.6162,81.5268,81.6063,183400.0
2025-05-21 13:00:00,82.16,82.22,81.77,81.81,943179.0,81.6063,81.6659,81.2189,81.2586,943179.0
2025-05-21 13:30:00,81.8,81.96,81.74,81.77,972392.0,81.2487,81.4076,81.1891,81.2189,972392.0
2025-05-21 14:00:00,81.77,81.79,81.64,81.73,478945.0,81.2189,81.2388,81.0898,81.1792,478945.0
2025-05-21 14:30:00,81.72,81.78,81.51,81.56,552655.0,81.1692,81.2288,80.9607,81.0103,552655.0
2025-05-21 15:00:00,81.57,81.74,81.55,81.66,787790.0,81.0202,81.1891,81.0004,81.1096,787790.0
2025-05-21 15:30:00,81.66,81.8,81.63,81.64,1914978.0,81.1096,81.2487,81.0798,81.0898,1914978.0
2025-05-22 09:30:00,81.57,81.74,81.2,81.21,1380449.0,81.0202,81.1891,80.6527,80.6627,1380449.0
2025-05-22 10:00:00,81.22,81.33,81.03,81.06,921780.0,80.6726,80.7819,80.4839,80.5137,921780.0
2025-05-22 10:30:00,81.06,81.14,80.97,81.14,867265.0,80.5137,80.5931,80.4243,80.5931,867265.0
2025-05-22 11:00:00,81.14,81.18,81.02,81.1,733418.0,80.5931,80.6329,80.474,80.5534,733418.0
2025-05-22 11:30:00,81.1,81.45,81.1,81.42,683432.0,80.5534,80.9011,80.5534,80.8713,683432.0
2025-05-22 12:00:00,81.43,81.59,81.41,81.49,574118.0,80.8812,81.0401,80.8613,80.9408,574118.0
2025-05-22 12:30:00,81.49,81.5,81.32,81.32,531215.0,80.9408,80.9507,80.7719,80.7719,531215.0
2025-05-22 13:00:00,81.32,81.52,81.23,81.5,620677.0,80.7719,80.9706,80.6825,80.9507,620677.0
2025-05-22 13:30:00,81.5,81.59,81.48,81.56,894031.0,80.9507,81.0401,80.9309,81.0103,894031.0
2025-05-22 14:00:00,81.56,81.69,81.55,81.62,477221.0,81.0103,81.1394,81.0004,81.0699,477221.0
2025-05-22 14:30:00,81.62,81.62,81.48,81.58,447661.0,81.0699,81.0699,80.9309,81.0302,447661.0
2025-05-22 15:00:00,81.58,81.68,81.53,81.67,541587.0,81.0302,81.1295,80.9805,81.1196,541587.0
2025-05-22 15:30:00,81.68,81.68,81.25,81.31,1724554.0,81.1295,81.1295,80.7024,80.762,1724554.0
2025-05-23 09:30:00,81.26,81.38,80.76,80.96,2006823.0,80.7123,80.8315,80.2157,80.4144,2006823.0
2025-05-23 10:00:00,80.96,81.17,80.89,80.97,1004735.0,80.4144,80.6229,80.3448,80.4243,1004735.0
2025-05-23 10:30:00,80.97,81.15,80.94,81.0,694812.0,80.4243,80.6031,80.3945,80.4541,694812.0
2025-05-23 11:00:00,81.0,81.21,80.98,81.19,480058.0,80.4541,80.6627,80.4342,80.6428,480058.0
2025-05-23 11:30:00,81.19,81.37,81.18,81.3,523991.0,80.6428,80.8216,80.6329,80.7521,523991.0
2025-05-23 12:00:00,81.3,81.42,81.22,81.34,535220.0,80.7521,80.8713,80.6726,80.7918,535220.0
2025-05-23 12:30:00,81.34,81.49,81.29,81.45,332155.0,80.7918,80.9408,80.7421,80.9011,332155.0
2025-05-23 13:00:00,81.45,81.64,81.44,81.62,484286.0,80.9011,81.0898,80.8911,81.0699,484286.0
2025-05-23 13:30:00,81.61,81.64,81.51,81.54,339872.0,81.06,81.0898,80.9607,80.9905,339872.0
2025-05-23 14:00:00,81.54,81.67,81.53,81.65,561033.0,80.9905,81.1196,80.9805,81.0997,561033.0
2025-05-23 14:30:00,81.65,81.72,81.63,81.66,309069.0,81.0997,81.1692,81.0798,81.1096,309069.0
2025-05-23 15:00:00,81.67,81.71,81.58,81.62,457039.0,81.1196,81.1593,81.0302,81.0699,457039.0
2025-05-23 15:30:00,81.62,81.77,81.48,81.59,1867490.0,81.0699,81.2189,80.9309,81.0401,1867490.0
2025-05-27 09:30:00,81.94,82.16,81.76,81.92,937232.0,81.3878,81.6063,81.209,81.3679,937232.0
2025-05-27 10:00:00,81.92,81.96,81.72,81.9,866092.0,81.3679,81.4076,81.1692,81.348,866092.0
2025-05-27 10:30:00,81.9,82.17,81.86,82.14,1797771.0,81.348,81.6162,81.3083,81.5864,1797771.0
2025-05-27 11:00:00,82.15,82.15,81.95,82.06,791713.0,81.5963,81.5963,81.3977,81.5069,791713.0
2025-05-27 11:30:00,82.06,82.12,82.01,82.03,526807.0,81.5069,81.5665,81.4573,81.4771,526807.0
2025-05-27 12:00:00,82.03,82.12,81.95,82.02,507589.0,81.4771,81.5665,81.3977,81.4672,507589.0
2025-05-27 12:30:00,82.02,82.1,81.97,82.08,493401.0,81.4672,81.5467,81.4176,81.5268,493401.0
2025-05-27 13:00:00,82.07,82.11,81.96,82.01,590177.0,81.5169,81.5566,81.4076,81.4573,590177.0
2025-05-27 13:30:00,82.01,82.17,81.95,82.16,467695.0,81.4573,81.6162,81.3977,81.6063,467695.0
2025-05-27 14:00:00,82.17,82.27,82.13,82.23,395503.0,81.6162,81.7155,81.5765,81.6758,395503.0
2025-05-27 14:30:00,82.23,82.27,82.21,82.25,486309.0,81.6758,81.7155,81.6559,81.6957,486309.0
2025-05-27 15:00:00,82.25,82.32,82.21,82.3,525235.0,81.6957,81.7652,81.6559,81.7453,525235.0
2025-05-27 15:30:00,82.3,82.39,82.27,82.35,2280197.0,81.7453,81.8347,81.7155,81.795,2280197.0
2025-05-28 09:30:00,82.22,82.58,82.19,82.44,1258197.0,81.6659,82.0234,81.6361,81.8844,1258197.0
2025-05-28 10:00:00,82.44,82.45,82.18,82.26,685026.0,81.8844,81.8943,81.6261,81.7056,685026.0
2025-05-28 10:30:00,82.26,82.33,82.17,82.19,416915.0,81.7056,81.7751,81.6162,81.6361,416915.0
2025-05-28 11:00:00,82.2,82.26,82.01,82.02,387596.0,81.646,81.7056,81.4573,81.4672,387596.0
2025-05-28 11:30:00,82.03,82.06,81.91,81.95,412720.0,81.4771,81.5069,81.358,81.3977,412720.0
2025-05-28 12:00:00,81.96,82.08,81.92,82.05,322853.0,81.4076,81.5268,81.3679,81.497,322853.0
2025-05-28 12:30:00,82.04,82.19,82.01,82.15,267797.0,81.4871,81.6361,81.4573,81.5963,267797.0
2025-05-28 13:00:00,82.16,82.22,82.09,82.09,185079.0,81.6063,81.6659,81.5367,81.5367,185079.0
2025-05-28 13:30:00,82.1,82.11,81.92,81.92,594741.0,81.5467,81.5566,81.3679,81.3679,594741.0
2025-05-28 14:00:00,81.93,82.01,81.86,81.97,282157.0,81.3778,81.4573,81.3083,81.4176,282157.0
2025-05-28 14:30:00,81.97,82.0,81.71,81.91,671550.0,81.4176,81.4474,81.1593,81.358,671550.0
2025-05-28 15:00:00,81.91,82.03,81.88,81.94,829348.0,81.358,81.4771,81.3282,81.3878,829348.0
2025-05-28 15:30:00,81.93,81.94,81.69,81.79,2832358.0,81.3778,81.3878,81.1394,81.2388,2832358.0
2025-05-29 09:30:00,81.81,81.92,81.49,81.86,1767619.0,81.2586,81.3679,80.9408,81.3083,1767619.0
2025-05-29 10:00:00,81.85,81.98,81.78,81.92,846702.0,81.2984,81.4275,81.2288,81.3679,846702.0
2025-05-29 10:30:00,81.92,81.96,81.71,81.81,570839.0,81.3679,81.4076,81.1593,81.2586,570839.0
2025-05-29 11:00:00,81.81,81.83,81.6,81.77,503424.0,81.2586,81.2785,81.05,81.2189,503424.0
2025-05-29 11:30:00,81.77,81.77,81.41,81.49,780685.0,81.2189,81.2189,80.8613,80.9408,780685.0
2025-05-29 12:00:00,81.49,81.75,81.4,81.72,946237.0,80.9408,81.199,80.8514,81.1692,946237.0
2025-05-29 12:30:00,81.72,81.91,81.71,81.89,426208.0,81.1692,81.358,81.1593,81.3381,426208.0
2025-05-29 13:00:00,81.88,82.03,81.84,82.01,684794.0,81.3282,81.4771,81.2884,81.4573,684794.0
2025-05-29 13:30:00,82.01,82.08,81.97,82.06,595087.0,81.4573,81.5268,81.4176,81.5069,595087.0
2025-05-29 14:00:00,82.06,82.07,81.95,82.05,963925.0,81.5069,81.5169,81.3977,81.497,963925.0
2025-05-29 14:30:00,82.05,82.16,82.03,82.12,488850.0,81.497,81.6063,81.4771,81.5665,488850.0
2025-05-29 15:00:00,82.12,82.16,82.04,82.06,572324.0,81.5665,81.6063,81.4871,81.5069,572324.0
2025-05-29 15:30:00,82.06,82.16,81.97,82.11,1765166.0,81.5069,81.6063,81.4176,81.5566,1765166.0
2025-05-30 09:30:00,81.97,82.85,81.97,82.75,1949178.0,81.4176,82.2916,81.4176,82.1923,1949178.0
2025-05-30 10:00:00,82.76,82.88,82.61,82.67,1915448.0,82.2022,82.3214,82.0532,82.1128,1915448.0
2025-05-30 10:30:00,82.66,82.67,82.53,82.61,1479052.0,82.1029,82.1128,81.9738,82.0532,1479052.0
2025-05-30 11:00:00,82.61,82.77,82.59,82.69,813798.0,82.0532,82.2122,82.0334,82.1327,813798.0
2025-05-30 11:30:00,82.68,82.72,82.61,82.67,645554.0,82.1228,82.1625,82.0532,82.1128,645554.0
2025-05-30 12:00:00,82.67,82.83,82.51,82.59,1028275.0,82.1128,82.2718,81.9539,82.0334,1028275.0
2025-05-30 12:30:00,82.59,82.79,82.53,82.71,1112204.0,82.0334,82.232,81.9738,82.1526,1112204.0
2025-05-30 13:00:00,82.71,82.82,82.67,82.74,590611.0,82.1526,82.2618,82.1128,82.1824,590611.0
2025-05-30 13:30:00,82.75,82.83,82.7,82.76,387871.0,82.1923,82.2718,82.1426,82.2022,387871.0
2025-05-30 14:00:00,82.76,82.99,82.75,82.96,761538.0,82.2022,82.4307,82.1923,82.4009,761538.0
2025-05-30 14:30:00,82.96,83.01,82.9,83.01,749137.0,82.4009,82.4505,82.3413,82.4505,749137.0
2025-05-30 15:00:00,83.01,83.17,83.0,83.13,834707.0,82.4505,82.6095,82.4406,82.5697,834707.0
2025-05-30 15:30:00,83.13,83.19,82.79,82.84,3907036.0,82.5697,82.6293,82.232,82.2817,3907036.0
2025-06-02 09:30:00,82.59,82.72,82.11,82.11,2063300.0,82.0334,82.1625,81.5566,81.5566,2063300.0
2025-06-02 10:00:00,82.11,82.33,82.06,82.31,1893857.0,81.5566,81.7751,81.5069,81.7553,1893857.0
2025-06-02 10:30:00,82.31,82.57,82.25,82.51,1628143.0,81.7553,82.0135,81.6957,81.9539,1628143.0
2025-06-02 11:00:00,82.52,82.54,82.33,82.33,941155.0,81.9638,81.9837,81.7751,81.7751,941155.0
2025-06-02 11:30:00,82.33,82.4,82.21,82.35,982053.0,81.7751,81.8447,81.6559,81.795,982053.0
2025-06-02 12:00:00,82.35,82.36,82.23,82.26,600339.0,81.795,81.8049,81.6758,81.7056,600339.0
2025-06-02 12:30:00,82.26,82.39,82.23,82.39,686622.0,81.7056,81.8347,81.6758,81.8347,686622.0
2025-06-02 13:00:00,82.39,82.44,82.32,82.34,804561.0,81.8347,81.8844,81.7652,81.7851,804561.0
2025-06-02 13:30:00,82.34,82.44,82.31,82.4,444152.0,81.7851,81.8844,81.7553,81.8447,444152.0
2025-06-02 14:00:00,82.4,82.67,82.39,82.65,1024793.0,81.8447,82.1128,81.8347,82.093,1024793.0
2025-06-02 14:30:00,82.65,82.73,82.58,82.73,564188.0,82.093,82.1724,82.0234,82.1724,564188.0
2025-06-02 15:00:00,82.73,82.84,82.71,82.8,747628.0,82.1724,82.2817,82.1526,82.242,747628.0
2025-06-02 15:30:00,82.81,82.89,82.66,82.88,1981016.0,82.2519,82.3314,82.1029,82.3214,1981016.0
2025-06-03 09:30:00,82.75,82.88,82.52,82.57,1315288.0,82.1923,82.3214,81.9638,82.0135,1315288.0
2025-06-03 10:00:00,82.57,82.6,82.26,82.36,1086556.0,82.0135,82.0433,81.7056,81.8049,1086556.0
2025-06-03 10:30:00,82.36,82.43,82.21,82.33,933111.0,81.8049,81.8745,81.6559,81.7751,933111.0
2025-06-03 11:00:00,82.32,82.38,82.25,82.3,1544618.0,81.7652,81.8248,81.6957,81.7453,1544618.0
2025-06-03 11:30:00,82.3,82.58,82.27,82.58,1263820.0,81.7453,82.0234,81.7155,82.0234,1263820.0
2025-06-03 12:00:00,82.58,82.62,82.5,82.54,787862.0,82.0234,82.0632,81.944,81.9837,787862.0
2025-06-03 12:30:00,82.55,82.57,82.43,82.56,545228.0,81.9936,82.0135,81.8745,82.0036,545228.0
2025-06-03 13:00:00,82.56,82.77,82.51,82.73,553471.0,82.0036,82.2122,81.9539,82.1724,553471.0
2025-06-03 13:30:00,82.73,82.81,82.7,82.75,1130834.0,82.1724,82.2519,82.1426,82.1923,1130834.0
2025-06-03 14:00:00,82.75,82.84,82.7,82.83,626807.0,82.1923,82.2817,82.1426,82.2718,626807.0
2025-06-03 14:30:00,82.83,82.85,82.74,82.78,472851.0,82.2718,82.2916,82.1824,82.2221,472851.0
2025-06-03 15:00:00,82.78,82.81,82.73,82.81,522856.0,82.2221,82.2519,82.1724,82.2519,522856.0
2025-06-03 15:30:00,82.82,82.93,82.74,82.79,1539975.0,82.2618,82.3711,82.1824,82.232,1539975.0
2025-06-04 09:30:00,82.82,82.84,82.14,82.4,1137409.0,82.2618,82.2817,81.5864,81.8447,1137409.0
2025-06-04 10:00:00,82.39,82.62,82.29,82.52,1700512.0,81.8347,82.0632,81.7354,81.9638,1700512.0
2025-06-04 10:30:00,82.52,82.68,82.51,82.61,919081.0,81.9638,82.1228,81.9539,82.0532,919081.0
2025-06-04 11:00:00,82.62,82.74,82.56,82.66,732798.0,82.0632,82.1824,82.0036,82.1029,732798.0
2025-06-04 11:30:00,82.66,82.71,82.58,82.67,445844.0,82.1029,82.1526,82.0234,82.1128,445844.0
2025-06-04 12:00:00,82.67,82.7,82.59,82.63,393386.0,82.1128,82.1426,82.0334,82.0731,393386.0
2025-06-04 12:30:00,82.63,82.77,82.61,82.75,264029.0,82.0731,82.2122,82.0532,82.1923,264029.0
2025-06-04 13:00:00,82.74,82.81,82.71,82.73,540427.0,82.1824,82.2519,82.1526,82.1724,540427.0
2025-06-04 13:30:00,82.74,82.81,82.73,82.79,240663.0,82.1824,82.2519,82.1724,82.232,240663.0
2025-06-04 14:00:00,82.79,82.84,82.6,82.62,250418.0,82.232,82.2817,82.0433,82.0632,250418.0
2025-06-04 14:30:00,82.62,82.65,82.46,82.49,630430.0,82.0632,82.093,81.9043,81.934,630430.0
2025-06-04 15:00:00,82.49,82.51,82.35,82.48,857370.0,81.934,81.9539,81.795,81.9241,857370.0
2025-06-04 15:30:00,82.49,82.51,82.2,82.2,1924068.0,81.934,81.9539,81.646,81.646,1924068.0
2025-06-05 09:30:00,82.13,82.16,81.38,81.54,2056425.0,81.5765,81.6063,80.8315,80.9905,2056425.0
2025-06-05 10:00:00,81.55,81.7,81.38,81.67,1044456.0,81.0004,81.1494,80.8315,81.1196,1044456.0
2025-06-05 10:30:00,81.68,81.71,81.43,81.65,1246376.0,81.1295,81.1593,80.8812,81.0997,1246376.0
2025-06-05 11:00:00,81.65,81.86,81.63,81.64,1310222.0,81.0997,81.3083,81.0798,81.0898,1310222.0
2025-06-05 11:30:00,81.63,81.73,81.55,81.59,1102543.0,81.0798,81.1792,81.0004,81.0401,1102543.0
2025-06-05 12:00:00,81.59,81.67,81.53,81.56,451475.0,81.0401,81.1196,80.9805,81.0103,451475.0
2025-06-05 12:30:00,81.56,81.65,81.53,81.63,599936.0,81.0103,81.0997,80.9805,81.0798,599936.0
2025-06-05 13:00:00,81.64,81.72,81.53,81.62,374147.0,81.0898,81.1692,80.9805,81.0699,374147.0
2025-06-05 13:30:00,81.61,81.68,81.49,81.51,445058.0,81.06,81.1295,80.9408,80.9607,445058.0
2025-06-05 14:00:00,81.5,81.5,81.21,81.43,877228.0,80.9507,80.9507,80.6627,80.8812,877228.0
2025-06-05 14:30:00,81.44,81.62,81.42,81.54,1015668.0,80.8911,81.0699,80.8713,80.9905,1015668.0
2025-06-05 15:00:00,81.54,81.59,81.37,81.42,1044289.0,80.9905,81.0401,80.8216,80.8713,1044289.0
2025-06-05 15:30:00,81.43,81.58,81.32,81.46,3022372.0,80.8812,81.0302,80.7719,80.911,3022372.0
2025-06-06 09:30:00,81.81,81.95,81.69,81.92,1691823.0,81.2586,81.3977,81.1394,81.3679,1691823.0
2025-06-06 10:00:00,81.92,81.95,81.76,81.81,894482.0,81.3679,81.3977,81.209,81.2586,894482.0
2025-06-06 10:30:00,81.81,81.81,81.6,81.61,580700.0,81.2586,81.2586,81.05,81.06,580700.0
2025-06-06 11:00:00,81.6,81.78,81.51,81.66,741217.0,81.05,81.2288,80.9607,81.1096,741217.0
2025-06-06 11:30:00,81.67,81.68,81.46,81.56,632953.0,81.1196,81.1295,80.911,81.0103,632953.0
2025-06-06 12:00:00,81.55,81.63,81.51,81.62,525725.0,81.0004,81.0798,80.9607,81.0699,525725.0
2025-06-06 12:30:00,81.62,81.65,81.43,81.5,643463.0,81.0699,81.0997,80.8812,80.9507,643463.0
2025-06-06 13:00:00,81.5,81.6,81.43,81.59,337836.0,80.9507,81.05,80.8812,81.0401,337836.0
2025-06-06 13:30:00,81.58,81.64,81.56,81.59,262008.0,81.0302,81.0898,81.0103,81.0401,262008.0
2025-06-06 14:00:00,81.59,81.78,81.58,81.7,537554.0,81.0401,81.2288,81.0302,81.1494,537554.0
2025-06-06 14:30:00,81.7,81.81,81.7,81.72,609784.0,81.1494,81.2586,81.1494,81.1692,609784.0
2025-06-06 15:00:00,81.72,81.73,81.62,81.64,493951.0,81.1692,81.1792,81.0699,81.0898,493951.0
2025-06-06 15:30:00,81.64,81.77,81.63,81.68,2235656.0,81.0898,81.2189,81.0798,81.1295,2235656.0
2025-06-09 09:30:00,81.57,81.66,81.18,81.27,1705118.0,81.0202,81.1096,80.6329,80.7223,1705118.0
2025-06-09 10:00:00,81.27,81.45,81.24,81.34,1149601.0,80.7223,80.9011,80.6925,80.7918,1149601.0
2025-06-09 10:30:00,81.34,81.45,81.23,81.42,859448.0,80.7918,80.9011,80.6825,80.8713,859448.0
2025-06-09 11:00:00,81.42,81.65,81.35,81.6,535130.0,80.8713,81.0997,80.8017,81.05,535130.0
2025-06-09 11:30:00,81.6,81.83,81.58,81.71,1315935.0,81.05,81.2785,81.0302,81.1593,1315935.0
2025-06-09 12:00:00,81.7,81.81,81.68,81.77,607343.0,81.1494,81.2586,81.1295,81.2189,607343.0
2025-06-09 12:30:00,81.77,81.79,81.69,81.72,948535.0,81.2189,81.2388,81.1394,81.1692,948535.0
2025-06-09 13:00:00,81.72,81.72,81.57,81.69,1378846.0,81.1692,81.1692,81.0202,81.1394,1378846.0
2025-06-09 13:30:00,81.69,81.7,81.58,81.63,385703.0,81.1394,81.1494,81.0302,81.0798,385703.0
2025-06-09 14:00:00,81.64,81.79,81.63,81.73,410915.0,81.0898,81.2388,81.0798,81.1792,410915.0
2025-06-09 14:30:00,81.74,81.76,81.68,81.71,402937.0,81.1891,81.209,81.1295,81.1593,402937.0
2025-06-09 15:00:00,81.71,81.73,81.65,81.69,430502.0,81.1593,81.1792,81.0997,81.1394,430502.0
2025-06-09 15:30:00,81.69,81.74,81.56,81.58,1774491.0,81.1394,81.1891,81.0103,81.0302,1774491.0
2025-06-10 09:30:00,81.59,81.95,81.53,81.64,1651697.0,81.0401,81.3977,80.9805,81.0898,1651697.0
2025-06-10 10:00:00,81.65,81.68,81.45,81.63,1382313.0,81.0997,81.1295,80.9011,81.0798,1382313.0
2025-06-10 10:30:00,81.63,81.8,81.59,81.77,1204238.0,81.0798,81.2487,81.0401,81.2189,1204238.0
2025-06-10 11:00:00,81.77,81.81,81.65,81.73,764739.0,81.2189,81.2586,81.0997,81.1792,764739.0
2025-06-10 11:30:00,81.72,81.83,81.64,81.7,786906.0,81.1692,81.2785,81.0898,81.1494,786906.0
2025-06-10 12:00:00,81.71,81.82,81.66,81.76,659666.0,81.1593,81.2686,81.1096,81.209,659666.0
2025-06-10 12:30:00,81.76,81.84,81.75,81.83,330532.0,81.209,81.2884,81.199,81.2785,330532.0
2025-06-10 13:00:00,81.83,81.93,81.78,81.92,438973.0,81.2785,81.3778,81.2288,81.3679,438973.0
2025-06-10 13:30:00,81.92,81.94,81.8,81.84,405589.0,81.3679,81.3878,81.2487,81.2884,405589.0
2025-06-10 14:00:00,81.84,81.85,81.62,81.64,453449.0,81.2884,81.2984,81.0699,81.0898,453449.0
2025-06-10 14:30:00,81.65,81.7,81.6,81.62,685349.0,81.0997,81.1494,81.05,81.0699,685349.0
2025-06-10 15:00:00,81.63,81.83,81.62,81.77,576146.0,81.0798,81.2785,81.0699,81.2189,576146.0
2025-06-10 15:30:00,81.77,81.77,81.52,81.75,1919500.0,81.2189,81.2189,80.9706,81.199,1919500.0
2025-06-11 09:30:00,81.6,81.71,81.4,81.49,1245356.0,81.05,81.1593,80.8514,80.9408,1245356.0
2025-06-11 10:00:00,81.5,81.63,81.44,81.51,910894.0,80.9507,81.0798,80.8911,80.9607,910894.0
2025-06-11 10:30:00,81.52,81.57,81.42,81.47,774435.0,80.9706,81.0202,80.8713,80.9209,774435.0
2025-06-11 11:00:00,81.48,81.58,81.44,81.51,913119.0,80.9309,81.0302,80.8911,80.9607,913119.0
2025-06-11 11:30:00,81.5,81.53,81.36,81.45,444936.0,80.9507,80.9805,80.8117,80.9011,444936.0
2025-06-11 12:00:00,81.45,81.56,81.42,81.54,462971.0,80.9011,81.0103,80.8713,80.9905,462971.0
2025-06-11 12:30:00,81.54,81.6,81.48,81.53,164253.0,80.9905,81.05,80.9309,80.9805,164253.0
2025-06-11 13:00:00,81.52,81.56,81.47,81.56,334871.0,80.9706,81.0103,80.9209,81.0103,334871.0
2025-06-11 13:30:00,81.57,81.58,81.45,81.53,261333.0,81.0202,81.0302,80.9011,80.9805,261333.0
2025-06-11 14:00:00,81.52,81.55,81.26,81.38,1090370.0,80.9706,81.0004,80.7123,80.8315,1090370.0
2025-06-11 14:30:00,81.38,81.5,81.33,81.36,591051.0,80.8315,80.9507,80.7819,80.8117,591051.0
2025-06-11 15:00:00,81.35,81.42,81.28,81.29,659218.0,80.8017,80.8713,80.7322,80.7421,659218.0
2025-06-11 15:30:00,81.29,81.5,81.2,81.49,2187210.0,80.7421,80.9507,80.6527,80.9408,2187210.0
2025-06-12 09:30:00,81.5,81.6,81.09,81.52,1099162.0,80.9507,81.05,80.5435,80.9706,1099162.0
2025-06-12 10:00:00,81.52,81.57,81.31,81.51,858375.0,80.9706,81.0202,80.762,80.9607,858375.0
2025-06-12 10:30:00,81.51,81.57,81.39,81.51,577330.0,80.9607,81.0202,80.8415,80.9607,577330.0
2025-06-12 11:00:00,81.52,81.61,81.47,81.51,1546456.0,80.9706,81.06,80.9209,80.9607,1546456.0
2025-06-12 11:30:00,81.52,81.53,81.43,81.51,463371.0,80.9706,80.9805,80.8812,80.9607,463371.0
2025-06-12 12:00:00,81.5,81.51,81.34,81.41,597934.0,80.9507,80.9607,80.7918,80.8613,597934.0
2025-06-12 12:30:00,81.4,81.5,81.35,81.42,585339.0,80.8514,80.9507,80.8017,80.8713,585339.0
2025-06-12 13:00:00,81.43,81.51,81.36,81.5,361607.0,80.8812,80.9607,80.8117,80.9507,361607.0
2025-06-12 13:30:00,81.5,81.6,81.49,81.57,283218.0,80.9507,81.05,80.9408,81.0202,283218.0
2025-06-12 14:00:00,81.58,81.7,81.58,81.69,296103.0,81.0302,81.1494,81.0302,81.1394,296103.0
2025-06-12 14:30:00,81.7,81.78,81.64,81.76,552588.0,81.1494,81.2288,81.0898,81.209,552588.0
2025-06-12 15:00:00,81.77,81.83,81.72,81.83,539925.0,81.2189,81.2785,81.1692,81.2785,539925.0
2025-06-12 15:30:00,81.82,81.98,81.76,81.96,1891866.0,81.2686,81.4275,81.209,81.4076,1891866.0
2025-06-13 09:30:00,81.71,82.16,81.71,81.83,1825595.0,81.1593,81.6063,81.1593,81.2785,1825595.0
2025-06-13 10:00:00,81.84,81.99,81.76,81.81,1441587.0,81.2884,81.4374,81.209,81.2586,1441587.0
2025-06-13 10:30:00,81.81,81.87,81.63,81.78,792358.0,81.2586,81.3182,81.0798,81.2288,792358.0
2025-06-13 11:00:00,81.77,81.77,81.58,81.65,657262.0,81.2189,81.2189,81.0302,81.0997,657262.0
2025-06-13 11:30:00,81.66,81.75,81.59,81.68,478898.0,81.1096,81.199,81.0401,81.1295,478898.0
2025-06-13 12:00:00,81.68,81.69,81.52,81.55,424038.0,81.1295,81.1394,80.9706,81.0004,424038.0
2025-06-13 12:30:00,81.55,81.61,81.38,81.41,497791.0,81.0004,81.06,80.8315,80.8613,497791.0
2025-06-13 13:00:00,81.41,81.43,81.26,81.28,742340.0,80.8613,80.8812,80.7123,80.7322,742340.0
2025-06-13 13:30:00,81.29,81.37,81.24,81.27,543085.0,80.7421,80.8216,80.6925,80.7223,543085.0
2025-06-13 14:00:00,81.27,81.36,81.15,81.17,778270.0,80.7223,80.8117,80.6031,80.6229,778270.0
2025-06-13 14:30:00,81.16,81.2,81.0,81.08,1020009.0,80.613,80.6527,80.4541,80.5336,1020009.0
2025-06-13 15:00:00,81.08,81.1,80.92,80.94,1008103.0,80.5336,80.5534,80.3746,80.3945,1008103.0
2025-06-13 15:30:00,80.95,81.0,80.77,80.97,3931377.0,80.4044,80.4541,80.2256,80.4243,3931377.0
2025-06-16 09:30:00,81.16,81.83,81.02,81.77,2373678.0,80.613,81.2785,80.474,81.2189,2373678.0
2025-06-16 10:00:00,81.78,81.85,81.7,81.72,1272756.0,81.2288,81.2984,81.1494,81.1692,1272756.0
2025-06-16 10:30:00,81.72,81.76,81.34,81.37,796046.0,81.1692,81.209,80.7918,80.8216,796046.0
2025-06-16 11:00:00,81.37,81.39,81.08,81.14,1147797.0,80.8216,80.8415,80.5336,80.5931,1147797.0
2025-06-16 11:30:00,81.14,81.21,81.03,81.05,825081.0,80.5931,80.6627,80.4839,80.5038,825081.0
2025-06-16 12:00:00,81.06,81.15,80.97,81.11,357935.0,80.5137,80.6031,80.4243,80.5633,357935.0
2025-06-16 12:30:00,81.11,81.18,81.07,81.09,792802.0,80.5633,80.6329,80.5236,80.5435,792802.0
2025-06-16 13:00:00,81.09,81.21,80.99,81.2,469454.0,80.5435,80.6627,80.4442,80.6527,469454.0
2025-06-16 13:30:00,81.2,81.25,81.09,81.1,236652.0,80.6527,80.7024,80.5435,80.5534,236652.0
2025-06-16 14:00:00,81.11,81.26,81.1,81.23,300287.0,80.5633,80.7123,80.5534,80.6825,300287.0
2025-06-16 14:30:00,81.24,81.3,81.19,81.27,292126.0,80.6925,80.7521,80.6428,80.7223,292126.0
2025-06-16 15:00:00,81.27,81.29,81.09,81.13,882493.0,80.7223,80.7421,80.5435,80.5832,882493.0
2025-06-16 15:30:00,81.12,81.25,81.08,81.23,1801066.0,80.5733,80.7024,80.5336,80.6825,1801066.0
2025-06-17 09:30:00,80.91,81.12,80.63,80.72,1535531.0,80.3647,80.5733,80.0866,80.176,1535531.0
2025-06-17 10:00:00,80.72,80.91,80.6,80.91,703584.0,80.176,80.3647,80.0568,80.3647,703584.0
2025-06-17 10:30:00,80.9,80.98,80.83,80.95,650124.0,80.3548,80.4342,80.2852,80.4044,650124.0
2025-06-17 11:00:00,80.94,81.1,80.88,80.96,949518.0,80.3945,80.5534,80.3349,80.4144,949518.0
2025-06-17 11:30:00,80.96,81.07,80.96,80.99,1065264.0,80.4144,80.5236,80.4144,80.4442,1065264.0
2025-06-17 12:00:00,80.99,81.07,80.93,81.03,601253.0,80.4442,80.5236,80.3846,80.4839,601253.0
2025-06-17 12:30:00,81.02,81.05,80.94,80.99,841144.0,80.474,80.5038,80.3945,80.4442,841144.0
2025-06-17 13:00:00,80.98,81.09,80.71,80.73,920345.0,80.4342,80.5435,80.166,80.1859,920345.0
2025-06-17 13:30:00,80.73,80.83,80.68,80.78,642629.0,80.1859,80.2852,80.1362,80.2356,642629.0
2025-06-17 14:00:00,80.77,80.77,80.55,80.62,716612.0,80.2256,80.2256,80.0071,80.0767,716612.0
2025-06-17 14:30:00,80.62,80.67,80.53,80.67,1369357.0,80.0767,80.1263,79.9873,80.1263,1369357.0
2025-06-17 15:00:00,80.67,80.74,80.56,80.69,714804.0,80.1263,80.1958,80.0171,80.1462,714804.0
2025-06-17 15:30:00,80.68,80.7,80.5,80.54,2827686.0,80.1362,80.1561,79.9575,79.9972,2827686.0
2025-06-18 09:30:00,80.72,80.75,80.39,80.57,1493120.0,80.176,80.2058,79.8482,80.027,1493120.0
2025-06-18 10:00:00,80.58,80.74,80.54,80.64,739984.0,80.0369,80.1958,79.9972,80.0965,739984.0
2025-06-18 10:30:00,80.65,80.81,80.61,80.8,449945.0,80.1065,80.2654,80.0667,80.2554,449945.0
2025-06-18 11:00:00,80.8,80.83,80.73,80.75,417583.0,80.2554,80.2852,80.1859,80.2058,417583.0
2025-06-18 11:30:00,80.75,80.78,80.57,80.58,555839.0,80.2058,80.2356,80.027,80.0369,555839.0
2025-06-18 12:00:00,80.58,80.69,80.58,80.65,213299.0,80.0369,80.1462,80.0369,80.1065,213299.0
2025-06-18 12:30:00,80.65,80.71,80.63,80.68,221730.0,80.1065,80.166,80.0866,80.1362,221730.0
2025-06-18 13:00:00,80.67,80.78,80.66,80.7,310261.0,80.1263,80.2356,80.1164,80.1561,310261.0
2025-06-18 13:30:00,80.69,80.82,80.6,80.74,779633.0,80.1462,80.2753,80.0568,80.1958,779633.0
2025-06-18 14:00:00,80.75,80.84,80.51,80.61,704912.0,80.2058,80.2952,79.9674,80.0667,704912.0
2025-06-18 14:30:00,80.61,80.76,80.54,80.58,833337.0,80.0667,80.2157,79.9972,80.0369,833337.0
2025-06-18 15:00:00,80.58,80.7,80.45,80.51,1065619.0,80.0369,80.1561,79.9078,79.9674,1065619.0
2025-06-18 15:30:00,80.5,80.64,80.38,80.45,1900296.0,79.9575,80.0965,79.8383,79.9078,1900296.0
2025-06-20 09:30:00,80.73,81.24,80.6,80.96,2071741.0,80.1859,80.6925,80.0568,80.4144,2071741.0
2025-06-20 10:00:00,80.96,81.12,80.86,81.0,1124736.0,80.4144,80.5733,80.315,80.4541,1124736.0
2025-06-20 10:30:00,80.99,81.08,80.75,80.99,2426745.0,80.4442,80.5336,80.2058,80.4442,2426745.0
2025-06-20 11:00:00,80.99,81.14,80.97,81.04,1438966.0,80.4442,80.5931,80.4243,80.4938,1438966.0
2025-06-20 11:30:00,81.05,81.14,80.94,80.94,704602.0,80.5038,80.5931,80.3945,80.3945,704602.0
2025-06-20 12:00:00,80.94,80.95,80.81,80.95,571402.0,80.3945,80.4044,80.2654,80.4044,571402.0
2025-06-20 12:30:00,80.95,81.12,80.94,81.09,540662.0,80.4044,80.5733,80.3945,80.5435,540662.0
2025-06-20 13:00:00,81.09,81.16,81.03,81.05,673655.0,80.5435,80.613,80.4839,80.5038,673655.0
2025-06-20 13:30:00,81.04,81.08,80.97,81.03,373599.0,80.4938,80.5336,80.4243,80.4839,373599.0
2025-06-20 14:00:00,81.03,81.19,81.03,81.15,405762.0,80.4839,80.6428,80.4839,80.6031,405762.0
2025-06-20 14:30:00,81.15,81.18,80.99,81.05,589345.0,80.6031,80.6329,80.4442,80.5038,589345.0
2025-06-20 15:00:00,81.05,81.05,80.88,80.91,576870.0,80.5038,80.5038,80.3349,80.3647,576870.0
2025-06-20 15:30:00,80.91,81.14,80.84,81.03,3429915.0,80.3647,80.5931,80.2952,80.4839,3429915.0